株価チャート
2022/05/13～2022/10/05
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 |
|---|
| 2024 | 2/21, 株式分割 1→2 |
| 2022 |
| 10/05 | 6,215 | 6,230 | 5,965 | 5,965 | -3.09% | 680,400 | 4403億7565万 | -3.31% | 11.53 | 1 |
| 10/04 | 6,150 | 6,370 | 6,015 | 6,155 | +1.15% | 909,200 | 4544億271万 | -0.44% | 11.9 | 1.03 |
| 10/03 | 6,115 | 6,120 | 5,995 | 6,085 | -0.49% | 664,800 | 4492億3484万 | -1.63% | 11.76 | 1.02 |
| 09/30 | 6,225 | 6,230 | 6,105 | 6,115 | -1.05% | 316,600 | 4514億4964万 | -1.39% | 11.82 | 1.02 |
| 09/29 | 6,150 | 6,205 | 6,100 | 6,180 | 0% | 402,200 | 4562億4837万 | -0.48% | 11.95 | 1.03 |
| 09/28 | 6,215 | 6,235 | 6,090 | 6,180 | -0.16% | 570,800 | 4562億4837万 | -0.52% | 11.95 | 1.03 |
| 09/27 | 6,145 | 6,275 | 6,110 | 6,190 | +3.77% | 805,000 | 4569億8664万 | -0.37% | 11.97 | 1.03 |
| 09/26 | 5,955 | 6,040 | 5,945 | 5,965 | -0.25% | 474,200 | 4403億7565万 | -3.98% | 11.53 | 1 |
| 09/22 | 6,020 | 6,025 | 5,955 | 5,980 | -0.66% | 328,200 | 4414億8305万 | -3.86% | 11.56 | 1 |
| 09/21 | 6,120 | 6,145 | 5,985 | 6,020 | -2.19% | 407,600 | 4444億3611万 | -3.49% | 11.64 | 1.01 |
| 09/20 | 6,225 | 6,275 | 6,130 | 6,155 | -1.91% | 340,200 | 4544億271万 | -1.55% | 11.9 | 1.03 |
| 09/16 | 6,145 | 6,295 | 6,135 | 6,275 | +2.37% | 395,600 | 4632億6190万 | +0.27% | 12.13 | 1.05 |
| 09/15 | 6,195 | 6,220 | 6,125 | 6,130 | -1.29% | 194,000 | 4525億5704万 | -2.05% | 11.85 | 1.02 |
| 09/14 | 6,240 | 6,260 | 6,205 | 6,210 | -1.11% | 240,800 | 4584億6317万 | -0.83% | 12.01 | 1.04 |
| 09/13 | 6,275 | 6,295 | 6,225 | 6,280 | 0% | 92,800 | 4636億3103万 | +0.24% | 12.14 | 1.05 |
| 09/12 | 6,285 | 6,295 | 6,250 | 6,280 | +0.48% | 127,400 | 4636億3103万 | +0.24% | 12.14 | 1.05 |
| 09/09 | 6,245 | 6,285 | 6,225 | 6,250 | +0.08% | 171,400 | 4614億1623万 | -0.21% | 12.08 | 1.04 |
| 09/08 | 6,205 | 6,265 | 6,205 | 6,245 | +0.97% | 186,600 | 4610億4710万 | -0.27% | 12.07 | 1.04 |
| 09/07 | 6,095 | 6,200 | 6,055 | 6,185 | +0.98% | 226,800 | 4566億1750万 | -1.23% | 11.96 | 1.03 |
| 09/06 | 6,160 | 6,205 | 6,100 | 6,125 | -1.21% | 198,400 | 4521億8791万 | -2.31% | 11.84 | 1.02 |
| 09/05 | 6,225 | 6,245 | 6,160 | 6,200 | +0.24% | 158,600 | 4577億2490万 | -1.27% | 11.99 | 1.04 |
| 09/02 | 6,260 | 6,280 | 6,160 | 6,185 | -0.4% | 205,200 | 4566億1750万 | -1.62% | 11.96 | 1.03 |
| 09/01 | 6,285 | 6,295 | 6,195 | 6,210 | -1.74% | 200,400 | 4584億6317万 | -1.37% | 12.01 | 1.04 |
| 08/31 | 6,290 | 6,335 | 6,220 | 6,320 | -0.24% | 291,600 | 4665億8409万 | +0.29% | 12.22 | 1.06 |
| 08/30 | 6,325 | 6,370 | 6,295 | 6,335 | +0.64% | 161,400 | 4676億9149万 | +0.4% | 12.25 | 1.06 |
| 08/29 | 6,250 | 6,305 | 6,245 | 6,295 | +0.48% | 220,400 | 4647億3843万 | -0.4% | 12.17 | 1.05 |
| 08/26 | 6,405 | 6,430 | 6,260 | 6,265 | -2.87% | 267,200 | 4625億2363万 | -1.03% | 12.11 | 1.05 |
| 08/25 | 6,500 | 6,585 | 6,435 | 6,450 | +1.57% | 494,800 | 4761億8155万 | +1.75% | 12.47 | 1.08 |
| 08/24 | 6,265 | 6,350 | 6,260 | 6,350 | +1.93% | 239,000 | 4687億9889万 | +0.25% | 12.28 | 1.06 |
| 08/23 | 6,225 | 6,305 | 6,210 | 6,230 | +0.4% | 310,600 | 4599億3970万 | -1.64% | 12.04 | 1.04 |
| 08/22 | 6,135 | 6,220 | 6,060 | 6,205 | +0.81% | 324,400 | 4580億9404万 | -2.1% | 12 | 1.04 |
| 08/19 | 6,165 | 6,205 | 6,105 | 6,155 | -0.16% | 396,000 | 4544億271万 | -3.01% | 11.9 | 1.03 |
| 08/18 | 6,330 | 6,345 | 6,160 | 6,165 | -4.12% | 573,400 | 4551億4097万 | -2.94% | 11.92 | 1.03 |
| 08/17 | 6,400 | 6,445 | 6,385 | 6,430 | +1.02% | 474,200 | 4747億502万 | +1.18% | 12.43 | 1.07 |
| 08/16 | 6,310 | 6,365 | 6,260 | 6,365 | +0.95% | 182,600 | 4699億629万 | +0.28% | 12.3 | 1.06 |
| 08/15 | 6,300 | 6,325 | 6,265 | 6,305 | +0.24% | 147,600 | 4654億7670万 | -0.54% | 12.19 | 1.05 |
| 08/12 | 6,205 | 6,310 | 6,175 | 6,290 | +1.04% | 274,800 | 4643億6930万 | -0.73% | 12.16 | 1.05 |
| 08/10 | 6,275 | 6,310 | 6,205 | 6,225 | -0.8% | 122,200 | 4595億7057万 | -1.72% | 12.03 | 1.04 |
| 08/09 | 6,340 | 6,365 | 6,270 | 6,275 | -0.08% | 156,400 | 4632億6190万 | -0.93% | 12.13 | 1.05 |
| 08/08 | 6,195 | 6,295 | 6,195 | 6,280 | +0.72% | 145,600 | 4636億3103万 | -0.79% | 12.14 | 1.05 |
| 08/05 | 6,230 | 6,255 | 6,180 | 6,235 | +0.16% | 152,200 | 4603億883万 | -1.38% | 12.05 | 1.04 |
| 08/04 | 6,260 | 6,270 | 6,205 | 6,225 | -0.24% | 143,800 | 4595億7057万 | -1.35% | 12.03 | 1.04 |
| 08/03 | 6,350 | 6,375 | 6,215 | 6,240 | -2.27% | 278,200 | 4606億7797万 | -1.06% | 12.06 | 1.04 |
| 08/02 | 6,430 | 6,440 | 6,330 | 6,385 | +0.08% | 185,600 | 4713億8282万 | +1.45% | 12.34 | 1.07 |
| 08/01 | 6,380 | 6,415 | 6,350 | 6,380 | 0% | 161,400 | 4710億1369万 | +1.95% | 12.33 | 1.07 |
| 07/29 | 6,415 | 6,425 | 6,335 | 6,380 | -0.23% | 185,400 | 4710億1369万 | +2.56% | 12.33 | 1.07 |
| 07/28 | 6,340 | 6,395 | 6,280 | 6,395 | +0.47% | 270,600 | 4721億2109万 | +3.48% | 12.36 | 1.07 |
| 07/27 | 6,555 | 6,560 | 6,345 | 6,365 | -2.6% | 389,200 | 4699億629万 | +3.75% | 12.3 | 1.06 |
| 07/26 | 6,565 | 6,595 | 6,485 | 6,535 | -0.46% | 318,800 | 4824億5681万 | +7.24% | 12.63 | 1.09 |
| 07/25 | 6,570 | 6,650 | 6,515 | 6,565 | +0.08% | 179,600 | 4846億7161万 | +8.4% | 12.69 | 1.1 |
| 07/22 | 6,550 | 6,665 | 6,500 | 6,560 | +1.31% | 465,000 | 4843億248万 | +8.97% | 12.68 | 1.1 |
| 07/21 | 6,305 | 6,490 | 6,300 | 6,475 | +2.21% | 348,400 | 4780億2722万 | +8.24% | 12.52 | 1.08 |
| 07/20 | 6,395 | 6,395 | 6,310 | 6,335 | -0.08% | 246,800 | 4676億9149万 | +6.51% | 12.25 | 1.06 |
| 07/19 | 6,270 | 6,350 | 6,225 | 6,340 | +0.16% | 368,000 | 4680億6063万 | +7.09% | 12.26 | 1.06 |
| 07/15 | 6,440 | 6,445 | 6,325 | 6,330 | -1.25% | 258,800 | 4673億2236万 | +7.49% | 12.24 | 1.06 |
| 07/14 | 6,390 | 6,430 | 6,360 | 6,410 | +1.42% | 272,200 | 4732億2849万 | +9.42% | 12.39 | 1.07 |
| 07/13 | 6,250 | 6,355 | 6,220 | 6,320 | +1.28% | 303,200 | 4665億8409万 | +8.44% | 12.22 | 1.06 |
| 07/12 | 6,270 | 6,270 | 6,170 | 6,240 | +0.48% | 245,200 | 4606億7797万 | +7.6% | 12.06 | 1.04 |
| 07/11 | 6,210 | 6,240 | 6,185 | 6,210 | +0.57% | 219,800 | 4584億6317万 | +7.53% | 12.01 | 1.04 |
| 07/08 | 6,220 | 6,265 | 6,175 | 6,175 | -0.72% | 300,200 | 4558億7924万 | +7.45% | 11.94 | 1.03 |
| 07/07 | 6,280 | 6,290 | 6,145 | 6,220 | -0.56% | 343,400 | 4592億143万 | +8.7% | 12.02 | 1.04 |
| 07/06 | 6,240 | 6,275 | 6,235 | 6,255 | +0.48% | 386,800 | 4617億8537万 | +9.78% | 12.09 | 1.04 |
| 07/05 | 6,165 | 6,245 | 6,100 | 6,225 | +0.97% | 381,000 | 4595億7057万 | +9.83% | 12.03 | 1.04 |
| 07/04 | 6,120 | 6,195 | 6,095 | 6,165 | +1.48% | 360,400 | 4551億4097万 | +9.37% | 11.92 | 1.03 |
| 07/01 | 6,250 | 6,270 | 6,040 | 6,075 | +2.02% | 645,400 | 4484億9658万 | +8.23% | 11.74 | 1.01 |
| 06/30 | 6,070 | 6,100 | 5,905 | 5,955 | -3.01% | 710,400 | 4396億3739万 | +6.51% | 11.51 | 0.99 |
| 06/29 | 5,860 | 6,190 | 5,825 | 6,140 | +3.63% | 1,215,800 | 4532億9531万 | +10.17% | 11.87 | 1.03 |
| 06/28 | 5,750 | 5,990 | 5,740 | 5,925 | +8.32% | 1,566,200 | 4374億2259万 | +6.81% | 11.45 | 0.99 |
| 06/27 | 5,415 | 5,490 | 5,365 | 5,470 | +0.09% | 749,200 | 4038億3149万 | -1.12% | 10.57 | 0.91 |
| 06/24 | 5,315 | 5,510 | 5,290 | 5,465 | +2.25% | 687,400 | 4034億6235万 | -1.46% | 10.56 | 0.91 |
| 06/23 | 5,320 | 5,435 | 5,315 | 5,345 | +1.52% | 370,200 | 3946億316万 | -3.88% | 10.33 | 0.89 |
| 06/22 | 5,340 | 5,370 | 5,215 | 5,265 | -1.59% | 487,200 | 3886億9703万 | -5.61% | 10.18 | 0.88 |
| 06/21 | 5,540 | 5,645 | 5,330 | 5,350 | -4.29% | 748,200 | 3949億7229万 | -4.29% | 10.34 | 0.89 |
| 06/20 | 5,635 | 5,675 | 5,545 | 5,590 | -1.06% | 273,800 | 4126億9068万 | -0.16% | 10.81 | 0.93 |
| 06/17 | 5,580 | 5,680 | 5,510 | 5,650 | +0.53% | 396,000 | 4171億2027万 | +0.96% | 10.92 | 0.94 |
| 06/16 | 5,650 | 5,725 | 5,595 | 5,620 | -0.09% | 426,000 | 4149億548万 | +0.46% | 10.86 | 0.94 |
| 06/15 | 5,630 | 5,675 | 5,605 | 5,625 | -0.09% | 379,800 | 4152億7461万 | +0.57% | 10.87 | 0.94 |
| 06/14 | 5,590 | 5,640 | 5,510 | 5,630 | +0.9% | 344,400 | 4156億4374万 | +0.57% | 10.88 | 0.94 |
| 06/13 | 5,535 | 5,595 | 5,510 | 5,580 | +0.45% | 179,000 | 4119億5241万 | -0.46% | 10.79 | 0.93 |
| 06/10 | 5,615 | 5,625 | 5,555 | 5,555 | -1.51% | 170,400 | 4101億675万 | -1.07% | 10.74 | 0.93 |
| 06/09 | 5,595 | 5,680 | 5,595 | 5,640 | +0.53% | 228,200 | 4163億8201万 | +0.27% | 10.9 | 0.94 |
| 06/08 | 5,605 | 5,645 | 5,590 | 5,610 | -0.27% | 298,000 | 4141億6721万 | -0.39% | 10.85 | 0.94 |
| 06/07 | 5,525 | 5,660 | 5,520 | 5,625 | +1.72% | 246,400 | 4152億7461万 | -0.23% | 10.87 | 0.94 |
| 06/06 | 5,540 | 5,570 | 5,515 | 5,530 | -0.18% | 211,000 | 4082億6108万 | -1.92% | 10.69 | 0.92 |
| 06/03 | 5,610 | 5,620 | 5,515 | 5,540 | -1.34% | 246,400 | 4089億9935万 | -1.79% | 10.71 | 0.93 |
| 06/02 | 5,545 | 5,635 | 5,545 | 5,615 | +1.72% | 201,400 | 4145億3634万 | -0.62% | 10.85 | 0.94 |
| 06/01 | 5,450 | 5,550 | 5,445 | 5,520 | +1.28% | 281,000 | 4075億2282万 | -2.4% | 10.67 | 0.92 |
| 05/31 | 5,565 | 5,605 | 5,445 | 5,450 | -2.07% | 392,200 | 4023億5495万 | -3.73% | 10.54 | 0.91 |
| 05/30 | 5,560 | 5,630 | 5,550 | 5,565 | +1% | 368,200 | 4108億4501万 | -1.83% | 10.76 | 0.93 |
| 05/27 | 5,590 | 5,590 | 5,485 | 5,510 | +0.09% | 365,000 | 4067億8455万 | -2.91% | 10.65 | 0.92 |
| 05/26 | 5,515 | 5,580 | 5,490 | 5,505 | +0.09% | 230,600 | 4064億1542万 | -3.2% | 10.64 | 0.92 |
| 05/25 | 5,565 | 5,565 | 5,455 | 5,500 | -0.9% | 440,800 | 4060億4628万 | -3.47% | 10.63 | 0.92 |
| 05/24 | 5,770 | 5,785 | 5,505 | 5,550 | -4.39% | 637,800 | 4097億3761万 | -2.82% | 10.73 | 0.93 |
| 05/23 | 5,845 | 5,945 | 5,790 | 5,805 | -0.85% | 406,000 | 4285億6340万 | +1.49% | 11.22 | 0.97 |
| 05/20 | 5,800 | 5,895 | 5,750 | 5,855 | +1.47% | 413,400 | 4322億5473万 | +2.45% | 11.32 | 0.98 |
| 05/19 | 5,505 | 5,810 | 5,490 | 5,770 | +3.59% | 858,400 | 4259億7947万 | +0.96% | 11.15 | 0.96 |
| 05/18 | 5,525 | 5,585 | 5,510 | 5,570 | +0.27% | 292,200 | 4112億1415万 | -2.62% | 10.77 | 0.93 |
| 05/17 | 5,520 | 5,580 | 5,450 | 5,555 | +0.73% | 271,000 | 4101億675万 | -3.04% | 10.74 | 0.93 |
| 05/16 | 5,605 | 5,645 | 5,505 | 5,515 | -1.87% | 310,800 | 4071億5368万 | -3.84% | 10.66 | 0.92 |
| 05/13 | 5,680 | 5,680 | 5,605 | 5,620 | +0.54% | 271,200 | 4149億548万 | -2.19% | 10.86 | 0.94 |
