株価チャート
2022/05/06~2022/09/28
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 |
09/28 | 2,548 | 2,556 | 2,502 | 2,548 | 0% | 96,800 | 476億1889万 | -4.43% | 6.68 | 1 |
09/27 | 2,564 | 2,582 | 2,545 | 2,548 | -0.35% | 52,200 | 476億1889万 | -4.71% | 6.68 | 1 |
09/26 | 2,615 | 2,615 | 2,552 | 2,557 | -3.07% | 85,100 | 477億8709万 | -4.63% | 6.7 | 1 |
09/22 | 2,621 | 2,648 | 2,617 | 2,638 | +0.19% | 32,800 | 493億87万 | -1.82% | 6.91 | 1.03 |
09/21 | 2,660 | 2,660 | 2,626 | 2,633 | -1.13% | 48,500 | 492億743万 | -2.16% | 6.9 | 1.03 |
09/20 | 2,655 | 2,676 | 2,650 | 2,663 | +1.33% | 37,400 | 497億6809万 | -1.19% | 6.98 | 1.04 |
09/16 | 2,678 | 2,678 | 2,624 | 2,628 | -1.61% | 47,100 | 491億1399万 | -2.56% | 6.89 | 1.03 |
09/15 | 2,697 | 2,699 | 2,671 | 2,671 | -1.07% | 33,200 | 499億1760万 | -1.11% | 7 | 1.05 |
09/14 | 2,690 | 2,708 | 2,677 | 2,700 | -1.21% | 61,400 | 504億5957万 | -0.11% | 7.08 | 1.06 |
09/13 | 2,728 | 2,735 | 2,706 | 2,733 | +0.81% | 39,700 | 510億7630万 | +1.11% | 7.16 | 1.07 |
09/12 | 2,714 | 2,725 | 2,708 | 2,711 | +0.86% | 34,500 | 506億6515万 | +0.3% | 7.11 | 1.06 |
09/09 | 2,672 | 2,692 | 2,670 | 2,688 | +0.3% | 40,700 | 502億3531万 | -0.63% | 7.05 | 1.05 |
09/08 | 2,653 | 2,680 | 2,640 | 2,680 | +1.9% | 55,000 | 500億8580万 | -0.96% | 7.02 | 1.05 |
09/07 | 2,645 | 2,645 | 2,617 | 2,630 | -0.57% | 43,200 | 491億5136万 | -2.84% | 6.89 | 1.03 |
09/06 | 2,654 | 2,661 | 2,629 | 2,645 | +0.04% | 58,100 | 494億3169万 | -2.47% | 6.93 | 1.03 |
09/05 | 2,660 | 2,660 | 2,627 | 2,644 | -0.68% | 42,700 | 494億1301万 | -2.72% | 6.93 | 1.03 |
09/02 | 2,666 | 2,666 | 2,617 | 2,662 | +0.19% | 76,700 | 497億4940万 | -2.17% | 6.98 | 1.04 |
09/01 | 2,700 | 2,703 | 2,657 | 2,657 | -2.14% | 84,200 | 496億5596万 | -2.42% | 6.96 | 1.04 |
08/31 | 2,702 | 2,718 | 2,694 | 2,715 | -0.15% | 40,000 | 507億3991万 | -0.4% | 7.12 | 1.06 |
08/30 | 2,718 | 2,723 | 2,706 | 2,719 | +0.44% | 29,700 | 508億1466万 | -0.33% | 7.13 | 1.06 |
08/29 | 2,700 | 2,715 | 2,693 | 2,707 | -1.13% | 55,500 | 505億9040万 | -0.77% | 7.1 | 1.06 |
08/26 | 2,749 | 2,769 | 2,738 | 2,738 | +0.62% | 78,000 | 511億6975万 | +0.37% | 7.18 | 1.07 |
08/25 | 2,722 | 2,735 | 2,714 | 2,721 | -0.15% | 41,400 | 508億5204万 | -0.11% | 7.13 | 1.06 |
08/24 | 2,722 | 2,745 | 2,703 | 2,725 | +0.89% | 54,900 | 509億2679万 | +0.15% | 7.14 | 1.07 |
08/23 | 2,717 | 2,719 | 2,701 | 2,701 | -1.24% | 48,100 | 504億7826万 | -0.55% | 7.08 | 1.06 |
08/22 | 2,700 | 2,735 | 2,697 | 2,735 | +0.59% | 57,200 | 511億1368万 | +0.89% | 7.17 | 1.07 |
08/19 | 2,734 | 2,741 | 2,714 | 2,719 | -0.04% | 32,400 | 508億1466万 | +0.48% | 7.13 | 1.06 |
08/18 | 2,719 | 2,722 | 2,699 | 2,720 | -0.4% | 46,700 | 508億3335万 | +0.74% | 7.13 | 1.06 |
08/17 | 2,729 | 2,746 | 2,724 | 2,731 | +0.33% | 40,300 | 510億3892万 | +1.41% | 7.16 | 1.07 |
08/16 | 2,735 | 2,740 | 2,720 | 2,722 | -0.48% | 36,500 | 508億7073万 | +1.3% | 7.13 | 1.07 |
08/15 | 2,738 | 2,746 | 2,732 | 2,735 | +0.51% | 29,800 | 511億1368万 | +1.98% | 7.17 | 1.07 |
08/12 | 2,720 | 2,743 | 2,702 | 2,721 | +0.37% | 51,200 | 508億5204万 | +1.72% | 7.13 | 1.06 |
08/10 | 2,693 | 2,712 | 2,677 | 2,711 | 0% | 37,200 | 506億6515万 | +1.65% | 7.11 | 1.06 |
08/09 | 2,735 | 2,740 | 2,686 | 2,711 | -0.88% | 48,500 | 506億6515万 | +1.88% | 7.11 | 1.06 |
08/08 | 2,731 | 2,753 | 2,727 | 2,735 | -0.26% | 38,400 | 511億1368万 | +3.05% | 7.17 | 1.07 |
08/05 | 2,715 | 2,764 | 2,703 | 2,742 | +0.99% | 56,600 | 512億4450万 | +3.63% | 7.19 | 1.07 |
08/04 | 2,730 | 2,730 | 2,694 | 2,715 | +0.18% | 33,400 | 507億3991万 | +2.88% | 7.12 | 1.06 |
08/03 | 2,753 | 2,759 | 2,702 | 2,710 | -1.92% | 40,800 | 506億4646万 | +2.85% | 7.1 | 1.06 |
08/02 | 2,774 | 2,774 | 2,708 | 2,763 | -0.72% | 101,600 | 516億3696万 | +4.98% | 7.24 | 1.08 |
08/01 | 2,764 | 2,805 | 2,757 | 2,783 | +1.68% | 69,800 | 520億1074万 | +5.94% | 7.29 | 1.09 |
07/29 | 2,704 | 2,766 | 2,697 | 2,737 | +1.22% | 127,400 | 511億5106万 | +4.47% | 7.17 | 1.07 |
07/28 | 2,719 | 2,722 | 2,656 | 2,704 | -0.81% | 149,600 | 505億3433万 | +3.44% | 7.09 | 1.06 |
07/27 | 2,795 | 2,813 | 2,715 | 2,726 | -1.87% | 163,400 | 509億4548万 | +4.44% | 7.15 | 1.07 |
07/26 | 2,720 | 2,785 | 2,720 | 2,778 | +2.32% | 98,400 | 519億1730万 | +6.6% | 7.28 | 1.09 |
07/25 | 2,697 | 2,716 | 2,689 | 2,715 | +0.74% | 76,500 | 507億3991万 | +4.42% | 7.12 | 1.06 |
07/22 | 2,663 | 2,699 | 2,644 | 2,695 | +1.89% | 63,600 | 503億6613万 | +3.65% | 7.06 | 1.05 |
07/21 | 2,657 | 2,662 | 2,635 | 2,645 | 0% | 78,700 | 494億3169万 | +1.57% | 6.93 | 1.03 |
07/20 | 2,654 | 2,656 | 2,632 | 2,645 | +1.57% | 63,000 | 494億3169万 | +1.42% | 6.93 | 1.03 |
07/19 | 2,610 | 2,610 | 2,591 | 2,604 | +0.77% | 42,200 | 486億6546万 | -0.31% | 6.83 | 1.02 |
07/15 | 2,600 | 2,600 | 2,552 | 2,584 | -0.15% | 26,500 | 482億9168万 | -1.37% | 6.77 | 1.01 |
07/14 | 2,563 | 2,595 | 2,557 | 2,588 | +0.78% | 33,900 | 483億6644万 | -1.67% | 6.78 | 1.01 |
07/13 | 2,574 | 2,583 | 2,558 | 2,568 | +0.9% | 38,200 | 479億9266万 | -2.87% | 6.73 | 1 |
07/12 | 2,596 | 2,596 | 2,538 | 2,545 | -2.12% | 77,400 | 475億6282万 | -4.18% | 6.67 | 1 |
07/11 | 2,616 | 2,618 | 2,590 | 2,600 | +0.7% | 55,500 | 485億9070万 | -2.62% | 6.82 | 1.02 |
07/08 | 2,577 | 2,616 | 2,570 | 2,582 | +0.62% | 84,900 | 482億5430万 | -3.73% | 6.77 | 1.01 |
07/07 | 2,530 | 2,578 | 2,514 | 2,566 | +2.15% | 74,600 | 479億5528万 | -4.75% | 6.73 | 1 |
07/06 | 2,542 | 2,542 | 2,497 | 2,512 | -1.99% | 91,900 | 469億4609万 | -7.2% | 6.58 | 0.98 |
07/05 | 2,570 | 2,608 | 2,544 | 2,563 | +0.23% | 85,300 | 478億9922万 | -5.77% | 6.72 | 1 |
07/04 | 2,536 | 2,557 | 2,506 | 2,557 | +1.11% | 78,500 | 477億8709万 | -6.23% | 6.7 | 1 |
07/01 | 2,559 | 2,564 | 2,500 | 2,529 | -1.17% | 116,900 | 472億6380万 | -7.53% | 6.63 | 0.99 |
06/30 | 2,600 | 2,600 | 2,550 | 2,559 | -1.88% | 91,200 | 478億2446万 | -6.67% | 6.71 | 1 |
06/29 | 2,640 | 2,640 | 2,599 | 2,608 | -1.58% | 121,000 | 487億4021万 | -5.03% | 6.84 | 1.02 |
06/28 | 2,652 | 2,666 | 2,623 | 2,650 | +0.23% | 72,200 | 495億2514万 | -3.57% | 6.95 | 1.04 |
06/27 | 2,642 | 2,656 | 2,626 | 2,644 | +1.77% | 69,100 | 494億1301万 | -3.75% | 6.93 | 1.03 |
06/24 | 2,586 | 2,603 | 2,575 | 2,598 | +0.78% | 74,400 | 485億5332万 | -5.39% | 6.81 | 1.02 |
06/23 | 2,593 | 2,603 | 2,565 | 2,578 | -0.85% | 54,900 | 481億7955万 | -6.15% | 6.76 | 1.01 |
06/22 | 2,654 | 2,655 | 2,597 | 2,600 | -1.25% | 64,400 | 485億9070万 | -5.32% | 6.82 | 1.02 |
06/21 | 2,623 | 2,664 | 2,622 | 2,633 | +0.23% | 77,500 | 492億743万 | -4.05% | 6.9 | 1.03 |
06/20 | 2,740 | 2,740 | 2,618 | 2,627 | -3.49% | 59,400 | 490億9530万 | -4.09% | 6.89 | 1.03 |
06/17 | 2,701 | 2,742 | 2,671 | 2,722 | -2.54% | 139,300 | 508億7073万 | -0.73% | 7.13 | 1.07 |
06/16 | 2,763 | 2,817 | 2,761 | 2,793 | +2.16% | 67,700 | 521億9763万 | +1.93% | 7.32 | 1.09 |
06/15 | 2,761 | 2,790 | 2,734 | 2,734 | -0.98% | 66,500 | 510億9499万 | +0.07% | 7.17 | 1.07 |
06/14 | 2,769 | 2,781 | 2,736 | 2,761 | -1.64% | 60,700 | 515億9959万 | +1.28% | 7.24 | 1.08 |
06/13 | 2,821 | 2,839 | 2,789 | 2,807 | -2.09% | 52,200 | 524億5927万 | +3.2% | 7.36 | 1.1 |
06/10 | 2,870 | 2,882 | 2,850 | 2,867 | -0.8% | 59,700 | 535億8059万 | +5.68% | 7.52 | 1.12 |
06/09 | 2,909 | 2,909 | 2,881 | 2,890 | +0.31% | 49,800 | 540億1043万 | +6.88% | 7.58 | 1.13 |
06/08 | 2,871 | 2,885 | 2,842 | 2,881 | -0.38% | 77,700 | 538億4223万 | +6.98% | 7.55 | 1.13 |
06/07 | 2,900 | 2,910 | 2,875 | 2,892 | 0% | 65,900 | 540億4781万 | +7.79% | 7.58 | 1.13 |
06/06 | 2,889 | 2,915 | 2,873 | 2,892 | +0.59% | 61,700 | 540億4781万 | +8.36% | 7.58 | 1.13 |
06/03 | 2,940 | 2,944 | 2,844 | 2,875 | -1.17% | 92,900 | 537億3010万 | +8.33% | 7.54 | 1.12 |
06/02 | 2,850 | 2,915 | 2,836 | 2,909 | +2.65% | 110,600 | 543億6552万 | +10.19% | 7.63 | 1.14 |
06/01 | 2,796 | 2,848 | 2,744 | 2,834 | +3.24% | 165,000 | 529億6386万 | +7.84% | 7.43 | 1.11 |
05/31 | 2,749 | 2,753 | 2,730 | 2,745 | -0.18% | 36,900 | 513億57万 | +4.81% | 7.2 | 1.07 |
05/30 | 2,729 | 2,760 | 2,728 | 2,750 | +1.78% | 103,300 | 513億9401万 | +5.24% | 7.21 | 1.08 |
05/27 | 2,697 | 2,703 | 2,669 | 2,702 | +1.2% | 52,300 | 504億9695万 | +3.76% | 7.08 | 1.06 |
05/26 | 2,670 | 2,680 | 2,652 | 2,670 | +0.87% | 47,000 | 498億9891万 | +2.81% | 7 | 1.04 |
05/25 | 2,647 | 2,662 | 2,639 | 2,647 | +0.42% | 36,200 | 494億6907万 | +2.12% | 6.94 | 1.04 |
05/24 | 2,614 | 2,656 | 2,603 | 2,636 | +0.65% | 46,200 | 492億6350万 | +1.82% | 6.91 | 1.03 |
05/23 | 2,645 | 2,647 | 2,595 | 2,619 | +0.19% | 44,600 | 489億4579万 | +1.32% | 6.87 | 1.02 |
05/20 | 2,570 | 2,615 | 2,570 | 2,614 | +2.31% | 50,700 | 488億5234万 | +1.28% | 6.85 | 1.02 |
05/19 | 2,490 | 2,557 | 2,479 | 2,555 | +0.59% | 69,400 | 477億4971万 | -0.93% | 6.7 | 1 |
05/18 | 2,535 | 2,540 | 2,498 | 2,540 | +0.99% | 91,700 | 474億6938万 | -1.51% | 6.66 | 0.99 |
05/17 | 2,500 | 2,547 | 2,454 | 2,515 | -6.85% | 279,100 | 470億216万 | -2.56% | 6.59 | 0.98 |
05/16 | 2,698 | 2,717 | 2,675 | 2,700 | +1.39% | 109,000 | 504億5957万 | +4.45% | 7.08 | 1.06 |
05/13 | 2,623 | 2,663 | 2,612 | 2,663 | +2.42% | 48,500 | 497億6809万 | +3.06% | 6.98 | 1.04 |
05/12 | 2,580 | 2,611 | 2,565 | 2,600 | +0.19% | 41,400 | 485億9070万 | +0.5% | 6.82 | 1.02 |
05/11 | 2,589 | 2,604 | 2,574 | 2,595 | -0.42% | 29,000 | 484億9726万 | +0.19% | 6.8 | 1.02 |
05/10 | 2,600 | 2,609 | 2,570 | 2,606 | -0.65% | 34,700 | 487億283万 | +0.54% | 6.83 | 1.02 |
05/09 | 2,655 | 2,658 | 2,606 | 2,623 | -1.35% | 41,300 | 490億2054万 | +1.04% | 6.88 | 1.03 |
05/06 | 2,618 | 2,659 | 2,600 | 2,659 | +2.15% | 47,300 | 496億9334万 | +2.19% | 6.97 | 1.04 |