株価チャート
2022/04/28~2022/09/26
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2022 |
09/26 | 1,249 | 1,255 | 1,226 | 1,230 | -2.77% | 118,600 | 1016億2675万 | -7.17% | 11.62 | 0.95 |
09/22 | 1,248 | 1,267 | 1,245 | 1,265 | +0.64% | 73,900 | 1045億1857万 | -4.96% | 11.96 | 0.97 |
09/21 | 1,255 | 1,268 | 1,254 | 1,257 | -0.95% | 98,100 | 1038億5758万 | -5.91% | 11.88 | 0.97 |
09/20 | 1,267 | 1,288 | 1,267 | 1,269 | +0.63% | 113,800 | 1048億4906万 | -5.44% | 11.99 | 0.98 |
09/16 | 1,279 | 1,287 | 1,259 | 1,261 | -2.17% | 196,900 | 1041億8807万 | -6.38% | 11.92 | 0.97 |
09/15 | 1,292 | 1,301 | 1,282 | 1,289 | -0.08% | 78,100 | 1065億153万 | -4.73% | 12.18 | 0.99 |
09/14 | 1,295 | 1,300 | 1,290 | 1,290 | -3.23% | 126,400 | 1065億8415万 | -4.87% | 12.19 | 0.99 |
09/13 | 1,347 | 1,347 | 1,329 | 1,333 | -1.04% | 81,600 | 1101億3696万 | -2.06% | 12.6 | 1.03 |
09/12 | 1,376 | 1,376 | 1,345 | 1,347 | -1.32% | 73,800 | 1112億9368万 | -1.25% | 12.73 | 1.04 |
09/09 | 1,354 | 1,369 | 1,352 | 1,365 | +0.96% | 149,300 | 1127億8090万 | -0.07% | 12.9 | 1.05 |
09/08 | 1,340 | 1,358 | 1,337 | 1,352 | +2.27% | 107,400 | 1117億680万 | -1.02% | 12.78 | 1.04 |
09/07 | 1,327 | 1,334 | 1,318 | 1,322 | -1.12% | 71,100 | 1092億2810万 | -3.22% | 12.49 | 1.02 |
09/06 | 1,321 | 1,344 | 1,321 | 1,337 | +1.6% | 108,600 | 1104億6745万 | -2.27% | 12.64 | 1.03 |
09/05 | 1,316 | 1,327 | 1,313 | 1,316 | -0.23% | 88,000 | 1087億3236万 | -3.87% | 12.44 | 1.01 |
09/02 | 1,330 | 1,330 | 1,305 | 1,319 | -0.45% | 169,700 | 1089億8023万 | -3.79% | 12.47 | 1.02 |
09/01 | 1,321 | 1,340 | 1,320 | 1,325 | -1.05% | 129,100 | 1094億7597万 | -3.5% | 12.52 | 1.02 |
08/31 | 1,331 | 1,347 | 1,330 | 1,339 | -0.89% | 195,000 | 1106億3270万 | -2.48% | 12.65 | 1.03 |
08/30 | 1,350 | 1,353 | 1,339 | 1,351 | +0.97% | 92,900 | 1116億2418万 | -1.39% | 12.77 | 1.04 |
08/29 | 1,333 | 1,345 | 1,332 | 1,338 | -2.41% | 108,900 | 1105億5007万 | -2.12% | 12.65 | 1.03 |
08/26 | 1,369 | 1,377 | 1,363 | 1,371 | +0.81% | 64,600 | 1132億7664万 | +0.44% | 12.96 | 1.06 |
08/25 | 1,358 | 1,366 | 1,351 | 1,360 | +0.22% | 94,200 | 1123億6779万 | -0.07% | 12.85 | 1.05 |
08/24 | 1,369 | 1,378 | 1,354 | 1,357 | +0.15% | 92,600 | 1121億1992万 | 0% | 12.83 | 1.04 |
08/23 | 1,368 | 1,376 | 1,350 | 1,355 | -1.74% | 181,800 | 1119億5467万 | +0.22% | 12.81 | 1.04 |
08/22 | 1,374 | 1,381 | 1,372 | 1,379 | -0.86% | 140,900 | 1139億3763万 | +2.53% | 13.03 | 1.06 |
08/19 | 1,405 | 1,405 | 1,391 | 1,391 | -0.07% | 62,500 | 1149億2911万 | +3.96% | 13.15 | 1.07 |
08/18 | 1,387 | 1,394 | 1,376 | 1,392 | -0.36% | 103,100 | 1150億1173万 | +4.66% | 13.16 | 1.07 |
08/17 | 1,402 | 1,412 | 1,395 | 1,397 | -0.36% | 127,500 | 1154億2485万 | +5.67% | 13.2 | 1.08 |
08/16 | 1,401 | 1,412 | 1,395 | 1,402 | +0.5% | 134,500 | 1158億3797万 | +6.7% | 13.25 | 1.08 |
08/15 | 1,410 | 1,410 | 1,392 | 1,395 | +0.07% | 180,300 | 1152億5960万 | +6.73% | 13.18 | 1.07 |
08/12 | 1,412 | 1,421 | 1,394 | 1,394 | +0.72% | 188,500 | 1151億7698万 | +7.31% | 13.17 | 1.07 |
08/10 | 1,390 | 1,393 | 1,373 | 1,384 | -1% | 118,400 | 1143億5075万 | +7.29% | 13.08 | 1.07 |
08/09 | 1,415 | 1,425 | 1,395 | 1,398 | -0.78% | 111,800 | 1155億747万 | +8.96% | 13.21 | 1.08 |
08/08 | 1,383 | 1,413 | 1,383 | 1,409 | +0.93% | 137,700 | 1164億1633万 | +10.51% | 13.32 | 1.08 |
08/05 | 1,374 | 1,396 | 1,373 | 1,396 | +1.16% | 140,100 | 1153億4223万 | +10.27% | 13.19 | 1.07 |
08/04 | 1,365 | 1,396 | 1,364 | 1,380 | +2.3% | 366,100 | 1140億2025万 | +9.79% | 13.04 | 1.06 |
08/03 | 1,357 | 1,363 | 1,337 | 1,349 | -0.59% | 97,700 | 1114億5893万 | +7.92% | 12.75 | 1.04 |
08/02 | 1,368 | 1,372 | 1,350 | 1,357 | -0.8% | 129,500 | 1121億1992万 | +9% | 12.83 | 1.04 |
08/01 | 1,380 | 1,382 | 1,360 | 1,368 | -0.29% | 248,400 | 1130億2877万 | +10.5% | 12.93 | 1.05 |
07/29 | 1,355 | 1,374 | 1,348 | 1,372 | +1.33% | 261,800 | 1133億5927万 | +11.64% | 12.97 | 1.06 |
07/28 | 1,368 | 1,383 | 1,342 | 1,354 | +0.67% | 567,800 | 1118億7205万 | +10.89% | 12.8 | 1.04 |
07/27 | 1,388 | 1,422 | 1,321 | 1,345 | +6.07% | 2,181,200 | 1111億2844万 | +10.97% | 12.71 | 1.04 |
07/26 | 1,263 | 1,275 | 1,255 | 1,268 | +0.4% | 235,900 | 1047億6644万 | +5.4% | 11.98 | 0.98 |
07/25 | 1,267 | 1,271 | 1,258 | 1,263 | -1.1% | 112,200 | 1043億5332万 | +5.6% | 11.94 | 0.97 |
07/22 | 1,270 | 1,283 | 1,265 | 1,277 | +0.39% | 100,700 | 1055億1005万 | +7.31% | 12.07 | 0.98 |
07/21 | 1,285 | 1,285 | 1,267 | 1,272 | -0.24% | 77,500 | 1050億9693万 | +7.43% | 12.02 | 0.98 |
07/20 | 1,237 | 1,276 | 1,230 | 1,275 | +4.85% | 329,600 | 1053億4480万 | +8.14% | 12.05 | 0.98 |
07/19 | 1,204 | 1,217 | 1,199 | 1,216 | +2.62% | 130,500 | 1004億7002万 | +3.67% | 11.49 | 0.94 |
07/15 | 1,208 | 1,210 | 1,184 | 1,185 | -1.25% | 122,900 | 979億870万 | +1.2% | 11.2 | 0.91 |
07/14 | 1,188 | 1,203 | 1,185 | 1,200 | +0.76% | 115,400 | 991億4805万 | +2.65% | 11.34 | 0.92 |
07/13 | 1,200 | 1,208 | 1,186 | 1,191 | -0.33% | 90,700 | 984億444万 | +1.97% | 11.26 | 0.92 |
07/12 | 1,216 | 1,219 | 1,187 | 1,195 | -1.73% | 99,000 | 987億3493万 | +2.4% | 11.29 | 0.92 |
07/11 | 1,223 | 1,230 | 1,204 | 1,216 | +0.66% | 88,600 | 1004億7002万 | +4.29% | 11.49 | 0.94 |
07/08 | 1,207 | 1,227 | 1,202 | 1,208 | +0.92% | 242,900 | 998億903万 | +3.87% | 11.42 | 0.93 |
07/07 | 1,198 | 1,198 | 1,179 | 1,197 | +1.44% | 121,200 | 989億18万 | +3.1% | 11.31 | 0.92 |
07/06 | 1,185 | 1,185 | 1,176 | 1,180 | -1.5% | 179,600 | 974億9558万 | +1.9% | 11.15 | 0.91 |
07/05 | 1,210 | 1,210 | 1,193 | 1,198 | -0.17% | 95,500 | 989億8280万 | +3.63% | 11.32 | 0.92 |
07/04 | 1,203 | 1,208 | 1,182 | 1,200 | +1.18% | 152,800 | 991億4805万 | +4.17% | 11.34 | 0.92 |
07/01 | 1,180 | 1,195 | 1,175 | 1,186 | +0.42% | 167,600 | 979億9132万 | +3.31% | 11.21 | 0.91 |
06/30 | 1,200 | 1,202 | 1,173 | 1,181 | -1.5% | 356,100 | 975億7820万 | +3.23% | 11.16 | 0.91 |
06/29 | 1,214 | 1,225 | 1,185 | 1,199 | -1.32% | 266,200 | 990億6542万 | +5.27% | 11.33 | 0.92 |
06/28 | 1,196 | 1,215 | 1,187 | 1,215 | +2.1% | 282,100 | 1003億8740万 | +7.14% | 11.48 | 0.94 |
06/27 | 1,179 | 1,190 | 1,177 | 1,190 | +3.3% | 146,000 | 983億2181万 | +5.5% | 11.25 | 0.92 |
06/24 | 1,135 | 1,154 | 1,127 | 1,152 | -0.17% | 131,100 | 951億8212万 | +2.4% | 10.89 | 0.89 |
06/23 | 1,149 | 1,166 | 1,138 | 1,154 | +2.12% | 208,000 | 953億4737万 | +2.85% | 10.91 | 0.89 |
06/22 | 1,143 | 1,149 | 1,128 | 1,130 | +0.44% | 111,500 | 933億6441万 | +0.98% | 10.68 | 0.87 |
06/21 | 1,116 | 1,130 | 1,110 | 1,125 | +2.93% | 84,400 | 929億5129万 | +0.81% | 10.63 | 0.87 |
06/20 | 1,122 | 1,122 | 1,088 | 1,093 | -1.71% | 81,400 | 903億734万 | -1.89% | 10.33 | 0.84 |
06/17 | 1,110 | 1,118 | 1,104 | 1,112 | -2.46% | 126,900 | 918億7719万 | +0.09% | 10.51 | 0.86 |
06/16 | 1,144 | 1,156 | 1,138 | 1,140 | +0.97% | 113,800 | 941億9064万 | +2.89% | 10.77 | 0.88 |
06/15 | 1,139 | 1,144 | 1,129 | 1,129 | -1.05% | 97,100 | 932億8179万 | +2.36% | 10.67 | 0.87 |
06/14 | 1,125 | 1,144 | 1,120 | 1,141 | -0.7% | 104,000 | 942億7327万 | +3.92% | 10.78 | 0.88 |
06/13 | 1,142 | 1,152 | 1,133 | 1,149 | -0.61% | 89,700 | 949億3425万 | +4.93% | 10.86 | 0.88 |
06/10 | 1,173 | 1,173 | 1,152 | 1,156 | -1.2% | 132,000 | 955億1262万 | +6.06% | 10.93 | 0.89 |
06/09 | 1,179 | 1,185 | 1,170 | 1,170 | -0.09% | 156,400 | 966億6934万 | +7.73% | 11.06 | 0.9 |
06/08 | 1,165 | 1,176 | 1,164 | 1,171 | +1.12% | 147,900 | 967億5197万 | +8.43% | 11.07 | 0.9 |
06/07 | 1,148 | 1,159 | 1,140 | 1,158 | +1.14% | 122,500 | 956億7786万 | +7.82% | 10.94 | 0.89 |
06/06 | 1,143 | 1,147 | 1,129 | 1,145 | +0.17% | 98,900 | 946億376万 | +7.31% | 10.82 | 0.88 |
06/03 | 1,140 | 1,143 | 1,128 | 1,143 | +1.06% | 113,900 | 944億3851万 | +7.32% | 10.8 | 0.88 |
06/02 | 1,135 | 1,138 | 1,123 | 1,131 | -0.18% | 129,500 | 934億4703万 | +6.4% | 10.69 | 0.87 |
06/01 | 1,109 | 1,137 | 1,105 | 1,133 | +2.26% | 226,000 | 936億1228万 | +6.79% | 10.71 | 0.87 |
05/31 | 1,091 | 1,113 | 1,083 | 1,108 | +0.91% | 344,700 | 915億4670万 | +4.53% | 10.47 | 0.85 |
05/30 | 1,084 | 1,100 | 1,080 | 1,098 | +3.1% | 189,800 | 907億2046万 | +3.58% | 10.38 | 0.85 |
05/27 | 1,084 | 1,084 | 1,064 | 1,065 | -0.19% | 124,400 | 879億9389万 | +0.47% | 10.07 | 0.82 |
05/26 | 1,072 | 1,083 | 1,067 | 1,067 | -0.37% | 84,800 | 881億5914万 | +0.57% | 10.08 | 0.82 |
05/25 | 1,081 | 1,082 | 1,065 | 1,071 | -0.74% | 85,000 | 884億8963万 | +0.85% | 10.12 | 0.82 |
05/24 | 1,100 | 1,100 | 1,079 | 1,079 | -1.64% | 82,900 | 891億5062万 | +1.51% | 10.2 | 0.83 |
05/23 | 1,100 | 1,109 | 1,092 | 1,097 | +0.46% | 182,000 | 906億3784万 | +3.2% | 10.37 | 0.84 |
05/20 | 1,085 | 1,097 | 1,076 | 1,092 | +2.15% | 194,300 | 902億2472万 | +2.82% | 10.32 | 0.84 |
05/19 | 1,026 | 1,069 | 1,026 | 1,069 | +0.38% | 120,400 | 883億2438万 | +0.66% | 10.1 | 0.82 |
05/18 | 1,077 | 1,077 | 1,057 | 1,065 | -0.09% | 140,500 | 879億9389万 | +0.28% | 10.07 | 0.82 |
05/17 | 1,078 | 1,089 | 1,059 | 1,066 | +3.9% | 290,600 | 880億7651万 | +0.38% | 10.07 | 0.82 |
05/16 | 1,048 | 1,048 | 1,020 | 1,026 | -0.48% | 119,300 | 847億7158万 | -3.48% | 9.7 | 0.79 |
05/13 | 1,012 | 1,034 | 1,006 | 1,031 | +2.69% | 195,000 | 851億8470万 | -3.37% | 9.74 | 0.79 |
05/12 | 1,022 | 1,024 | 1,004 | 1,004 | -1.95% | 210,500 | 829億5386万 | -6.26% | 9.49 | 0.77 |
05/11 | 1,036 | 1,038 | 1,018 | 1,024 | -2.48% | 207,700 | 846億633万 | -4.83% | 9.68 | 0.79 |
05/10 | 1,036 | 1,055 | 1,027 | 1,050 | +1.25% | 328,500 | 867億5454万 | -2.78% | 9.92 | 0.81 |
05/09 | 1,037 | 1,056 | 1,036 | 1,037 | -0.86% | 249,700 | 856億8044万 | -4.25% | 9.8 | 0.8 |
05/06 | 1,026 | 1,047 | 1,018 | 1,046 | +3.36% | 250,600 | 864億2405万 | -3.77% | 9.89 | 0.81 |
05/02 | 1,026 | 1,036 | 1,003 | 1,012 | -1.36% | 225,200 | 836億1485万 | -7.16% | 9.56 | 0.78 |
04/28 | 1,002 | 1,026 | 987 | 1,026 | +2.5% | 405,300 | 847億7158万 | -6.22% | 9.7 | 0.79 |