株価チャート
2022/04/15～2022/09/09
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 |
| 09/09 | 5,620 | 5,640 | 5,570 | 5,590 | -0.18% | 25,300 | 611億7271万 | +0.11% | 5.5 | 0.28 |
| 09/08 | 5,530 | 5,600 | 5,510 | 5,600 | +1.82% | 18,800 | 612億8214万 | +0.43% | 5.51 | 0.28 |
| 09/07 | 5,550 | 5,600 | 5,500 | 5,500 | -1.43% | 18,100 | 601億8782万 | -1.19% | 5.41 | 0.27 |
| 09/06 | 5,590 | 5,660 | 5,560 | 5,580 | -1.24% | 19,300 | 610億6327万 | +0.36% | 5.49 | 0.27 |
| 09/05 | 5,640 | 5,650 | 5,490 | 5,650 | 0% | 18,300 | 618億2930万 | +1.71% | 5.56 | 0.28 |
| 09/02 | 5,610 | 5,690 | 5,600 | 5,650 | +0.89% | 22,900 | 618億2930万 | +1.84% | 5.56 | 0.28 |
| 09/01 | 5,760 | 5,800 | 5,590 | 5,600 | -3.28% | 29,600 | 612億8214万 | +1.14% | 5.51 | 0.28 |
| 08/31 | 5,860 | 5,880 | 5,790 | 5,790 | -1.7% | 20,200 | 633億6135万 | +4.8% | 5.69 | 0.29 |
| 08/30 | 5,820 | 5,890 | 5,800 | 5,890 | +1.2% | 20,000 | 644億5568万 | +7.03% | 5.79 | 0.29 |
| 08/29 | 5,710 | 5,830 | 5,700 | 5,820 | +0.17% | 19,700 | 636億8965万 | +6.3% | 5.72 | 0.29 |
| 08/26 | 5,750 | 5,940 | 5,750 | 5,810 | +0.17% | 31,300 | 635億8022万 | +6.63% | 5.71 | 0.29 |
| 08/25 | 5,670 | 5,800 | 5,660 | 5,800 | +2.29% | 27,800 | 634億7079万 | +6.93% | 5.7 | 0.29 |
| 08/24 | 5,660 | 5,680 | 5,610 | 5,670 | +0.71% | 19,000 | 620億4817万 | +5% | 5.58 | 0.28 |
| 08/23 | 5,660 | 5,660 | 5,610 | 5,630 | -0.53% | 17,300 | 616億1044万 | +4.67% | 5.54 | 0.28 |
| 08/22 | 5,560 | 5,660 | 5,530 | 5,660 | +1.8% | 18,400 | 619億3873万 | +5.64% | 5.57 | 0.28 |
| 08/19 | 5,480 | 5,580 | 5,480 | 5,560 | +1.83% | 14,000 | 608億4441万 | +4.12% | 5.47 | 0.27 |
| 08/18 | 5,530 | 5,530 | 5,450 | 5,460 | -0.91% | 16,000 | 597億5009万 | +2.48% | 5.37 | 0.27 |
| 08/17 | 5,540 | 5,610 | 5,500 | 5,510 | 0% | 32,800 | 602億9725万 | +3.55% | 5.42 | 0.27 |
| 08/16 | 5,470 | 5,540 | 5,420 | 5,510 | +1.1% | 18,700 | 602億9725万 | +3.69% | 5.42 | 0.27 |
| 08/15 | 5,420 | 5,460 | 5,390 | 5,450 | +0.74% | 11,700 | 596億4065万 | +2.75% | 5.36 | 0.27 |
| 08/12 | 5,350 | 5,470 | 5,350 | 5,410 | +1.31% | 25,000 | 592億292万 | +2.13% | 5.32 | 0.27 |
| 08/10 | 5,360 | 5,360 | 5,330 | 5,340 | -0.37% | 10,600 | 584億3690万 | +0.91% | 5.25 | 0.26 |
| 08/09 | 5,410 | 5,410 | 5,320 | 5,360 | -0.92% | 13,700 | 586億5576万 | +1.28% | 5.27 | 0.26 |
| 08/08 | 5,370 | 5,430 | 5,350 | 5,410 | +0.93% | 23,500 | 592億292万 | +2.25% | 5.32 | 0.27 |
| 08/05 | 5,350 | 5,400 | 5,310 | 5,360 | -0.19% | 20,100 | 586億5576万 | +1.4% | 5.27 | 0.26 |
| 08/04 | 5,350 | 5,400 | 5,310 | 5,370 | +0.37% | 24,200 | 587億6519万 | +1.65% | 5.28 | 0.26 |
| 08/03 | 5,380 | 5,380 | 5,290 | 5,350 | 0% | 13,300 | 585億4633万 | +1.38% | 5.26 | 0.26 |
| 08/02 | 5,440 | 5,460 | 5,350 | 5,350 | -2.19% | 17,900 | 585億4633万 | +1.42% | 5.26 | 0.26 |
| 08/01 | 5,500 | 5,520 | 5,420 | 5,470 | +0.18% | 30,300 | 598億5952万 | +3.83% | 5.38 | 0.27 |
| 07/29 | 5,380 | 5,480 | 5,350 | 5,460 | +1.49% | 24,100 | 597億5009万 | +3.74% | 5.37 | 0.27 |
| 07/28 | 5,310 | 5,400 | 5,280 | 5,380 | +1.32% | 21,600 | 588億7463万 | +2.24% | 5.29 | 0.27 |
| 07/27 | 5,290 | 5,340 | 5,280 | 5,310 | +1.34% | 10,100 | 581億860万 | +0.84% | 5.22 | 0.26 |
| 07/26 | 5,270 | 5,300 | 5,240 | 5,240 | +1.16% | 16,100 | 573億4257万 | -0.61% | 5.15 | 0.26 |
| 07/25 | 5,180 | 5,230 | 5,170 | 5,180 | 0% | 11,000 | 566億8598万 | -1.86% | 5.09 | 0.26 |
| 07/22 | 5,160 | 5,220 | 5,150 | 5,180 | -0.19% | 9,200 | 566億8598万 | -2.04% | 5.09 | 0.26 |
| 07/21 | 5,150 | 5,200 | 5,140 | 5,190 | 0% | 14,500 | 567億9541万 | -2.08% | 5.1 | 0.26 |
| 07/20 | 5,190 | 5,200 | 5,150 | 5,190 | +0.97% | 14,800 | 567億9541万 | -2.32% | 5.1 | 0.26 |
| 07/19 | 5,170 | 5,210 | 5,130 | 5,140 | +0.59% | 19,700 | 562億4825万 | -3.42% | 5.05 | 0.25 |
| 07/15 | 5,170 | 5,180 | 5,040 | 5,110 | -1.92% | 37,700 | 559億1995万 | -3.98% | 5.02 | 0.25 |
| 07/14 | 5,240 | 5,250 | 5,180 | 5,210 | -0.95% | 31,000 | 570億1428万 | -2.03% | 5.12 | 0.26 |
| 07/13 | 5,360 | 5,360 | 5,260 | 5,260 | -0.38% | 19,200 | 575億6144万 | -0.92% | 5.17 | 0.26 |
| 07/12 | 5,400 | 5,400 | 5,280 | 5,280 | -1.31% | 17,500 | 577億8030万 | -0.36% | 5.19 | 0.26 |
| 07/11 | 5,300 | 5,430 | 5,300 | 5,350 | +2.1% | 26,900 | 585億4633万 | +1.15% | 5.26 | 0.26 |
| 07/08 | 5,270 | 5,320 | 5,240 | 5,240 | -0.95% | 24,100 | 573億4257万 | -0.7% | 5.15 | 0.26 |
| 07/07 | 5,300 | 5,330 | 5,220 | 5,290 | +0.38% | 27,600 | 578億8973万 | +0.42% | 5.2 | 0.26 |
| 07/06 | 5,340 | 5,350 | 5,260 | 5,270 | -1.31% | 43,500 | 576億7087万 | +0.23% | 5.18 | 0.26 |
| 07/05 | 5,320 | 5,350 | 5,290 | 5,340 | 0% | 20,200 | 584億3690万 | +1.71% | 5.25 | 0.26 |
| 07/04 | 5,330 | 5,350 | 5,280 | 5,340 | +1.14% | 18,000 | 584億3690万 | +1.97% | 5.25 | 0.26 |
| 07/01 | 5,300 | 5,370 | 5,260 | 5,280 | -0.19% | 32,000 | 577億8030万 | +1.05% | 5.19 | 0.26 |
| 06/30 | 5,210 | 5,290 | 5,170 | 5,290 | +1.34% | 24,100 | 578億8973万 | +1.48% | 5.2 | 0.25 |
| 06/29 | 5,290 | 5,340 | 5,190 | 5,220 | -1.51% | 41,000 | 571億2371万 | +0.38% | 5.13 | 0.25 |
| 06/28 | 5,220 | 5,330 | 5,180 | 5,300 | +2.12% | 32,100 | 579億9917万 | +2.2% | 5.21 | 0.25 |
| 06/27 | 5,410 | 5,410 | 5,180 | 5,190 | -2.81% | 49,300 | 567億9541万 | +0.37% | 5.1 | 0.25 |
| 06/24 | 5,380 | 5,420 | 5,330 | 5,340 | -1.48% | 37,800 | 584億3690万 | +3.43% | 5.25 | 0.26 |
| 06/23 | 5,480 | 5,500 | 5,410 | 5,420 | -1.28% | 16,000 | 593億1236万 | +5.28% | 5.33 | 0.26 |
| 06/22 | 5,470 | 5,500 | 5,440 | 5,490 | +0.55% | 17,000 | 600億7838万 | +7.04% | 5.4 | 0.26 |
| 06/21 | 5,380 | 5,480 | 5,380 | 5,460 | +1.11% | 16,200 | 597億5009万 | +6.87% | 5.37 | 0.26 |
| 06/20 | 5,460 | 5,470 | 5,370 | 5,400 | -0.37% | 33,800 | 590億9349万 | +6.13% | 5.31 | 0.26 |
| 06/17 | 5,470 | 5,490 | 5,410 | 5,420 | -1.09% | 44,500 | 593億1236万 | +6.92% | 5.33 | 0.26 |
| 06/16 | 5,520 | 5,580 | 5,470 | 5,480 | -0.72% | 59,800 | 599億6895万 | +8.51% | 5.39 | 0.26 |
| 06/15 | 5,460 | 5,600 | 5,420 | 5,520 | +2.03% | 83,500 | 604億668万 | +9.83% | 5.43 | 0.26 |
| 06/14 | 5,170 | 5,480 | 5,150 | 5,410 | +5.25% | 119,100 | 592億292万 | +8.18% | 5.32 | 0.26 |
| 06/13 | 4,995 | 5,170 | 4,995 | 5,140 | +2.8% | 57,200 | 562億4825万 | +3.34% | 5.05 | 0.25 |
| 06/10 | 5,000 | 5,020 | 4,980 | 5,000 | 0% | 31,700 | 547億1620万 | +0.83% | 4.92 | 0.24 |
| 06/09 | 4,975 | 5,040 | 4,945 | 5,000 | +0.1% | 31,000 | 547億1620万 | +1.05% | 4.92 | 0.24 |
| 06/08 | 5,030 | 5,050 | 4,990 | 4,995 | -0.7% | 39,400 | 546億6148万 | +1.24% | 4.91 | 0.24 |
| 06/07 | 5,060 | 5,080 | 5,020 | 5,030 | -0.59% | 19,800 | 550億4449万 | +2.26% | 4.95 | 0.24 |
| 06/06 | 5,000 | 5,060 | 4,985 | 5,060 | +0.8% | 18,100 | 553億7279万 | +3.37% | 4.98 | 0.24 |
| 06/03 | 5,020 | 5,070 | 4,980 | 5,020 | -0.4% | 44,500 | 549億3506万 | +2.95% | 4.94 | 0.24 |
| 06/02 | 5,070 | 5,080 | 5,030 | 5,040 | -0.4% | 18,500 | 551億5392万 | +3.73% | 4.96 | 0.24 |
| 06/01 | 5,050 | 5,110 | 5,030 | 5,060 | +1% | 40,300 | 553億7279万 | +4.48% | 4.98 | 0.24 |
| 05/31 | 5,090 | 5,090 | 5,010 | 5,010 | -0.79% | 32,300 | 548億2563万 | +3.77% | 4.93 | 0.24 |
| 05/30 | 5,030 | 5,100 | 4,995 | 5,050 | +1.51% | 79,300 | 552億6336万 | +4.9% | 4.97 | 0.24 |
| 05/27 | 4,980 | 5,100 | 4,970 | 4,975 | +0.3% | 86,100 | 544億4261万 | +3.71% | 4.89 | 0.24 |
| 05/26 | 4,890 | 4,980 | 4,890 | 4,960 | +1.43% | 26,700 | 542億7847万 | +3.72% | 4.88 | 0.24 |
| 05/25 | 4,905 | 4,945 | 4,875 | 4,890 | -0.41% | 34,700 | 535億1244万 | +2.56% | 4.81 | 0.23 |
| 05/24 | 5,000 | 5,000 | 4,910 | 4,910 | -1.8% | 45,100 | 537億3130万 | +3.22% | 4.83 | 0.24 |
| 05/23 | 4,995 | 5,020 | 4,975 | 5,000 | +0.91% | 32,500 | 547億1620万 | +5.4% | 4.92 | 0.24 |
| 05/20 | 4,935 | 4,970 | 4,920 | 4,955 | +0.1% | 36,500 | 542億2375万 | +4.87% | 4.87 | 0.24 |
| 05/19 | 4,955 | 4,995 | 4,930 | 4,950 | -1% | 41,800 | 541億6903万 | +5.1% | 4.87 | 0.24 |
| 05/18 | 4,950 | 5,030 | 4,925 | 5,000 | +1.73% | 77,900 | 547億1620万 | +6.52% | 4.92 | 0.24 |
| 05/17 | 4,935 | 4,980 | 4,915 | 4,915 | -0.41% | 41,900 | 537億8602万 | +5.09% | 4.83 | 0.24 |
| 05/16 | 5,020 | 5,040 | 4,895 | 4,935 | -0.3% | 96,700 | 540億488万 | +5.83% | 4.85 | 0.24 |
| 05/13 | 4,905 | 5,070 | 4,860 | 4,950 | +1.43% | 170,300 | 541億6903万 | +6.47% | 4.87 | 0.24 |
| 05/12 | 4,860 | 4,930 | 4,820 | 4,880 | -0.2% | 79,400 | 534億301万 | +5.24% | 4.8 | 0.23 |
| 05/11 | 4,720 | 5,110 | 4,665 | 4,890 | +3.16% | 164,000 | 535億1244万 | +5.78% | 4.81 | 0.23 |
| 05/10 | 4,760 | 4,800 | 4,710 | 4,740 | -0.42% | 37,900 | 518億7095万 | +2.84% | 4.66 | 0.23 |
| 05/09 | 4,755 | 4,800 | 4,720 | 4,760 | +0.85% | 60,500 | 520億8982万 | +3.23% | 4.68 | 0.23 |
| 05/06 | 4,745 | 4,765 | 4,700 | 4,720 | +1.29% | 67,600 | 516億5209万 | +2.1% | 4.64 | 0.23 |
| 05/02 | 4,610 | 4,660 | 4,555 | 4,660 | +1.08% | 36,500 | 509億9549万 | +0.39% | 4.58 | 0.22 |
| 04/28 | 4,470 | 4,610 | 4,470 | 4,610 | +3.71% | 50,200 | 504億4833万 | -0.84% | 4.53 | 0.22 |
| 04/27 | 4,520 | 4,545 | 4,430 | 4,445 | -2.63% | 79,200 | 486億4270万 | -4.59% | 4.37 | 0.21 |
| 04/26 | 4,595 | 4,610 | 4,565 | 4,565 | -0.98% | 20,400 | 499億5589万 | -2.37% | 4.49 | 0.22 |
| 04/25 | 4,545 | 4,615 | 4,545 | 4,610 | -0.54% | 27,500 | 504億4833万 | -1.66% | 4.53 | 0.22 |
| 04/22 | 4,660 | 4,680 | 4,620 | 4,635 | -0.86% | 24,100 | 507億2191万 | -1.32% | 4.56 | 0.22 |
| 04/21 | 4,720 | 4,745 | 4,650 | 4,675 | -0.11% | 42,300 | 511億5964万 | -0.66% | 4.6 | 0.22 |
| 04/20 | 4,655 | 4,685 | 4,605 | 4,680 | +1.52% | 36,200 | 512億1436万 | -0.68% | 4.6 | 0.22 |
| 04/19 | 4,635 | 4,640 | 4,585 | 4,610 | +0.11% | 19,200 | 504億4833万 | -2.33% | 4.53 | 0.22 |
| 04/18 | 4,600 | 4,620 | 4,585 | 4,605 | -0.32% | 19,300 | 503億9362万 | -2.62% | 4.53 | 0.22 |
| 04/15 | 4,595 | 4,635 | 4,590 | 4,620 | +0.54% | 24,500 | 505億5776万 | -2.43% | 4.54 | 0.22 |
