株価チャート
2022/05/23~2022/10/14
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 |
10/14 | 3,655 | 3,670 | 3,625 | 3,665 | +1.95% | 38,500 | 848億6630万 | +1.89% | 7.76 | 0.83 |
10/13 | 3,620 | 3,620 | 3,590 | 3,595 | -0.83% | 24,700 | 832億4539万 | +0.06% | 7.61 | 0.81 |
10/12 | 3,615 | 3,630 | 3,590 | 3,625 | +0.28% | 26,800 | 839億4007万 | +0.97% | 7.68 | 0.82 |
10/11 | 3,690 | 3,690 | 3,615 | 3,615 | -2.69% | 40,400 | 837億851万 | +0.84% | 7.65 | 0.81 |
10/07 | 3,660 | 3,730 | 3,660 | 3,715 | +0.27% | 28,500 | 860億2410万 | +3.77% | 7.87 | 0.84 |
10/06 | 3,700 | 3,765 | 3,700 | 3,705 | +0.14% | 36,500 | 857億9254万 | +3.72% | 7.84 | 0.84 |
10/05 | 3,725 | 3,745 | 3,675 | 3,700 | 0% | 35,100 | 856億7676万 | +3.82% | 7.83 | 0.83 |
10/04 | 3,605 | 3,700 | 3,605 | 3,700 | +3.93% | 45,200 | 856億7676万 | +4.08% | 7.83 | 0.83 |
10/03 | 3,495 | 3,560 | 3,465 | 3,560 | +1.57% | 24,100 | 824億3493万 | +0.37% | 7.54 | 0.8 |
09/30 | 3,515 | 3,530 | 3,465 | 3,505 | -0.71% | 28,800 | 811億6136万 | -1.16% | 7.42 | 0.79 |
09/29 | 3,465 | 3,545 | 3,450 | 3,530 | +1.44% | 39,500 | 817億4026万 | -0.48% | 7.47 | 0.8 |
09/28 | 3,465 | 3,515 | 3,450 | 3,480 | +0.14% | 48,600 | 805億8246万 | -1.89% | 7.37 | 0.78 |
09/27 | 3,550 | 3,550 | 3,470 | 3,475 | -0.43% | 24,300 | 804億6668万 | -2.09% | 7.36 | 0.78 |
09/26 | 3,565 | 3,570 | 3,480 | 3,490 | -2.92% | 36,800 | 808億1402万 | -1.77% | 7.39 | 0.79 |
09/22 | 3,580 | 3,605 | 3,570 | 3,595 | -0.55% | 26,900 | 832億4539万 | +1.15% | 7.61 | 0.81 |
09/21 | 3,600 | 3,645 | 3,595 | 3,615 | 0% | 34,100 | 837億851万 | +1.75% | 7.65 | 0.81 |
09/20 | 3,595 | 3,630 | 3,595 | 3,615 | +0.98% | 29,400 | 837億851万 | +1.89% | 7.65 | 0.81 |
09/16 | 3,545 | 3,595 | 3,535 | 3,580 | +0.56% | 35,100 | 828億9805万 | +0.99% | 7.58 | 0.81 |
09/15 | 3,535 | 3,560 | 3,515 | 3,560 | +0.85% | 28,400 | 824億3493万 | +0.54% | 7.54 | 0.8 |
09/14 | 3,540 | 3,580 | 3,530 | 3,530 | -2.89% | 27,200 | 817億4026万 | -0.14% | 7.47 | 0.8 |
09/13 | 3,645 | 3,650 | 3,610 | 3,635 | 0% | 23,700 | 841億7163万 | +2.97% | 7.7 | 0.82 |
09/12 | 3,660 | 3,665 | 3,620 | 3,635 | 0% | 20,700 | 841億7163万 | +2.97% | 7.7 | 0.82 |
09/09 | 3,620 | 3,655 | 3,620 | 3,635 | +0.41% | 41,600 | 841億7163万 | +2.97% | 7.7 | 0.82 |
09/08 | 3,580 | 3,620 | 3,570 | 3,620 | +1.83% | 43,200 | 838億2429万 | +2.61% | 7.66 | 0.82 |
09/07 | 3,550 | 3,555 | 3,515 | 3,555 | 0% | 25,600 | 823億1916万 | +0.79% | 7.53 | 0.8 |
09/06 | 3,530 | 3,580 | 3,520 | 3,555 | +0.85% | 50,000 | 823億1916万 | +0.74% | 7.53 | 0.8 |
09/05 | 3,505 | 3,545 | 3,485 | 3,525 | +0.57% | 26,900 | 816億2448万 | -0.23% | 7.46 | 0.79 |
09/02 | 3,485 | 3,515 | 3,455 | 3,505 | +1.01% | 27,900 | 811億6136万 | -0.88% | 7.42 | 0.79 |
09/01 | 3,485 | 3,505 | 3,460 | 3,470 | -1.28% | 37,300 | 803億5091万 | -2.03% | 7.35 | 0.78 |
08/31 | 3,490 | 3,545 | 3,465 | 3,515 | 0% | 49,000 | 813億9292万 | -0.96% | 7.44 | 0.79 |
08/30 | 3,490 | 3,520 | 3,485 | 3,515 | +1.44% | 23,300 | 813億9292万 | -1.07% | 7.44 | 0.79 |
08/29 | 3,460 | 3,480 | 3,435 | 3,465 | -1.42% | 40,400 | 802億3513万 | -2.61% | 7.34 | 0.78 |
08/26 | 3,535 | 3,555 | 3,515 | 3,515 | -0.57% | 16,600 | 813億9292万 | -1.4% | 7.44 | 0.79 |
08/25 | 3,525 | 3,540 | 3,500 | 3,535 | +0.28% | 27,300 | 818億5604万 | -0.98% | 7.48 | 0.8 |
08/24 | 3,520 | 3,535 | 3,515 | 3,525 | +0.14% | 17,000 | 816億2448万 | -1.34% | 7.46 | 0.79 |
08/23 | 3,550 | 3,555 | 3,500 | 3,520 | -0.85% | 15,800 | 815億870万 | -1.54% | 7.45 | 0.79 |
08/22 | 3,505 | 3,560 | 3,505 | 3,550 | -0.14% | 23,900 | 822億338万 | -0.7% | 7.52 | 0.8 |
08/19 | 3,555 | 3,565 | 3,525 | 3,555 | +0.57% | 19,900 | 823億1916万 | -0.48% | 7.53 | 0.8 |
08/18 | 3,515 | 3,555 | 3,515 | 3,535 | -0.7% | 18,300 | 818億5604万 | -0.98% | 7.48 | 0.8 |
08/17 | 3,540 | 3,580 | 3,525 | 3,560 | +1.71% | 51,200 | 824億3493万 | -0.2% | 7.54 | 0.8 |
08/16 | 3,520 | 3,525 | 3,485 | 3,500 | -0.71% | 34,200 | 810億4558万 | -1.85% | 7.41 | 0.79 |
08/15 | 3,530 | 3,550 | 3,495 | 3,525 | +0.86% | 35,000 | 816億2448万 | -1.15% | 7.46 | 0.79 |
08/12 | 3,455 | 3,495 | 3,455 | 3,495 | +3.1% | 62,500 | 809億2980万 | -1.91% | 7.4 | 0.79 |
08/10 | 3,410 | 3,425 | 3,370 | 3,390 | -0.59% | 75,500 | 784億9843万 | -4.75% | 7.18 | 0.76 |
08/09 | 3,630 | 3,640 | 3,385 | 3,410 | -6.06% | 101,700 | 789億6155万 | -4.24% | 7.22 | 0.77 |
08/08 | 3,675 | 3,680 | 3,610 | 3,630 | -0.27% | 60,000 | 840億5585万 | +1.94% | 7.69 | 0.82 |
08/05 | 3,585 | 3,665 | 3,570 | 3,640 | +1.39% | 66,900 | 842億8741万 | +2.51% | 7.71 | 0.82 |
08/04 | 3,625 | 3,625 | 3,580 | 3,590 | -0.28% | 27,300 | 831億2961万 | +1.41% | 7.6 | 0.81 |
08/03 | 3,595 | 3,600 | 3,560 | 3,600 | -0.28% | 39,700 | 833億6117万 | +1.98% | 7.62 | 0.81 |
08/02 | 3,635 | 3,635 | 3,570 | 3,610 | -0.96% | 35,100 | 835億9273万 | +2.53% | 7.64 | 0.81 |
08/01 | 3,640 | 3,650 | 3,605 | 3,645 | +1.11% | 40,800 | 844億318万 | +3.85% | 7.72 | 0.82 |
07/29 | 3,645 | 3,645 | 3,590 | 3,605 | -1.5% | 32,200 | 834億7695万 | +3.15% | 7.63 | 0.81 |
07/28 | 3,640 | 3,665 | 3,595 | 3,660 | +0.97% | 45,700 | 847億5052万 | +5.05% | 7.75 | 0.83 |
07/27 | 3,620 | 3,630 | 3,605 | 3,625 | -0.14% | 30,400 | 839億4007万 | +4.44% | 7.68 | 0.82 |
07/26 | 3,655 | 3,660 | 3,615 | 3,630 | +0.14% | 31,300 | 840億5585万 | +4.94% | 7.69 | 0.82 |
07/25 | 3,675 | 3,695 | 3,615 | 3,625 | -0.82% | 62,400 | 839億4007万 | +5.26% | 7.68 | 0.82 |
07/22 | 3,650 | 3,660 | 3,620 | 3,655 | +0.27% | 41,900 | 846億3474万 | +6.53% | 7.74 | 0.82 |
07/21 | 3,625 | 3,645 | 3,580 | 3,645 | +0.97% | 31,800 | 844億318万 | +6.61% | 7.72 | 0.82 |
07/20 | 3,615 | 3,625 | 3,585 | 3,610 | +1.26% | 42,300 | 835億9273万 | +5.96% | 7.64 | 0.81 |
07/19 | 3,525 | 3,565 | 3,515 | 3,565 | +1.57% | 28,200 | 825億5071万 | +4.95% | 7.55 | 0.8 |
07/15 | 3,470 | 3,510 | 3,450 | 3,510 | +0.72% | 26,500 | 812億7714万 | +3.54% | 7.43 | 0.79 |
07/14 | 3,490 | 3,490 | 3,450 | 3,485 | -0.29% | 24,500 | 806億9824万 | +2.92% | 7.38 | 0.79 |
07/13 | 3,450 | 3,520 | 3,450 | 3,495 | +0.87% | 33,000 | 809億2980万 | +3.31% | 7.4 | 0.79 |
07/12 | 3,540 | 3,550 | 3,450 | 3,465 | -2.39% | 48,200 | 802億3513万 | +2.48% | 7.34 | 0.78 |
07/11 | 3,525 | 3,575 | 3,520 | 3,550 | +2.01% | 96,100 | 822億338万 | +5.12% | 7.52 | 0.8 |
07/08 | 3,430 | 3,495 | 3,425 | 3,480 | +0.72% | 66,700 | 805億8246万 | +3.39% | 7.37 | 0.78 |
07/07 | 3,400 | 3,460 | 3,400 | 3,455 | +1.62% | 37,300 | 800億357万 | +2.83% | 7.32 | 0.78 |
07/06 | 3,405 | 3,420 | 3,385 | 3,400 | -1.31% | 29,000 | 787億2999万 | +1.4% | 7.2 | 0.77 |
07/05 | 3,455 | 3,455 | 3,420 | 3,445 | +0.88% | 33,800 | 797億7201万 | +2.87% | 7.29 | 0.78 |
07/04 | 3,400 | 3,445 | 3,390 | 3,415 | +1.04% | 35,000 | 790億7733万 | +2.28% | 7.23 | 0.77 |
07/01 | 3,375 | 3,440 | 3,360 | 3,380 | +0.75% | 48,900 | 782億6688万 | +1.44% | 7.16 | 0.76 |
06/30 | 3,330 | 3,390 | 3,330 | 3,355 | +0.75% | 33,700 | 776億8798万 | +0.84% | 7.1 | 0.76 |
06/29 | 3,310 | 3,350 | 3,290 | 3,330 | -1.48% | 133,700 | 771億908万 | +0.24% | 7.05 | 0.75 |
06/28 | 3,340 | 3,380 | 3,335 | 3,380 | +1.2% | 45,300 | 782億6688万 | +1.87% | 7.16 | 0.76 |
06/27 | 3,350 | 3,370 | 3,295 | 3,340 | +1.83% | 39,000 | 773億4064万 | +0.91% | 7.07 | 0.75 |
06/24 | 3,290 | 3,290 | 3,200 | 3,280 | -0.91% | 41,200 | 759億5129万 | -0.76% | 6.95 | 0.74 |
06/23 | 3,310 | 3,370 | 3,305 | 3,310 | -0.75% | 61,800 | 766億4596万 | +0.3% | 7.01 | 0.75 |
06/22 | 3,350 | 3,370 | 3,315 | 3,335 | +0.15% | 52,000 | 772億2486万 | +1.28% | 7.06 | 0.75 |
06/21 | 3,300 | 3,350 | 3,300 | 3,330 | +1.99% | 45,700 | 771億908万 | +1.4% | 7.05 | 0.75 |
06/20 | 3,320 | 3,325 | 3,245 | 3,265 | -1.06% | 24,800 | 756億395万 | -0.24% | 6.91 | 0.74 |
06/17 | 3,275 | 3,325 | 3,245 | 3,300 | -1.35% | 47,300 | 764億1441万 | +1.16% | 6.99 | 0.74 |
06/16 | 3,345 | 3,395 | 3,330 | 3,345 | -0.3% | 37,600 | 774億5642万 | +2.99% | 7.08 | 0.75 |
06/15 | 3,360 | 3,400 | 3,355 | 3,355 | -0.3% | 41,300 | 776億8798万 | +3.97% | 7.1 | 0.76 |
06/14 | 3,340 | 3,390 | 3,340 | 3,365 | -0.44% | 39,300 | 779億1954万 | +4.99% | 7.13 | 0.76 |
06/13 | 3,345 | 3,395 | 3,330 | 3,380 | -1.02% | 30,000 | 782億6688万 | +6.16% | 7.16 | 0.76 |
06/10 | 3,410 | 3,440 | 3,390 | 3,415 | +0.15% | 51,200 | 790億7733万 | +7.86% | 7.23 | 0.77 |
06/09 | 3,415 | 3,440 | 3,390 | 3,410 | -0.87% | 56,000 | 789億6155万 | +8.36% | 7.22 | 0.77 |
06/08 | 3,380 | 3,460 | 3,375 | 3,440 | +2.23% | 59,900 | 796億5623万 | +9.97% | 7.28 | 0.78 |
06/07 | 3,320 | 3,380 | 3,320 | 3,365 | +2.59% | 48,000 | 779億1954万 | +8.34% | 7.13 | 0.76 |
06/06 | 3,315 | 3,320 | 3,265 | 3,280 | -1.06% | 59,300 | 759億5129万 | +6.36% | 6.95 | 0.74 |
06/03 | 3,330 | 3,370 | 3,275 | 3,315 | +0.45% | 46,500 | 767億6174万 | +8.09% | 7.02 | 0.75 |
06/02 | 3,290 | 3,325 | 3,280 | 3,300 | +0.3% | 39,700 | 764億1441万 | +8.23% | 6.99 | 0.74 |
06/01 | 3,205 | 3,290 | 3,185 | 3,290 | +2.65% | 55,200 | 761億8285万 | +8.47% | 6.97 | 0.74 |
05/31 | 3,230 | 3,255 | 3,200 | 3,205 | -0.77% | 39,900 | 742億1460万 | +6.16% | 6.79 | 0.72 |
05/30 | 3,255 | 3,255 | 3,180 | 3,230 | -0.92% | 148,900 | 747億9349万 | +7.45% | 6.84 | 0.73 |
05/27 | 3,260 | 3,290 | 3,250 | 3,260 | +0.93% | 45,300 | 754億8817万 | +8.99% | 6.9 | 0.73 |
05/26 | 3,240 | 3,250 | 3,220 | 3,230 | +0.16% | 29,400 | 747億9349万 | +8.53% | 6.84 | 0.73 |
05/25 | 3,215 | 3,245 | 3,185 | 3,225 | +1.26% | 54,900 | 746億7771万 | +8.88% | 6.83 | 0.73 |
05/24 | 3,215 | 3,230 | 3,180 | 3,185 | -0.62% | 47,300 | 737億5148万 | +8.04% | 6.74 | 0.72 |
05/23 | 3,195 | 3,215 | 3,190 | 3,205 | +1.58% | 46,900 | 742億1460万 | +9.2% | 6.79 | 0.72 |