株価チャート
2022/05/27~2022/10/20
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 |
10/20 | 2,663 | 2,675 | 2,612 | 2,616 | -3% | 103,400 | 1412億5930万 | -2.75% | 6.43 | 0.91 |
10/19 | 2,702 | 2,705 | 2,676 | 2,697 | -0.19% | 39,100 | 1456億3315万 | +0.11% | 6.62 | 0.94 |
10/18 | 2,712 | 2,712 | 2,690 | 2,702 | +1.01% | 48,400 | 1459億314万 | +0.3% | 6.64 | 0.94 |
10/17 | 2,678 | 2,703 | 2,669 | 2,675 | -1.44% | 51,100 | 1444億4519万 | -0.63% | 6.57 | 0.93 |
10/14 | 2,690 | 2,721 | 2,669 | 2,714 | +2.8% | 95,700 | 1465億5112万 | +0.89% | 6.67 | 0.95 |
10/13 | 2,655 | 2,665 | 2,631 | 2,640 | -0.34% | 72,400 | 1425億5526万 | -1.75% | 6.48 | 0.92 |
10/12 | 2,653 | 2,664 | 2,624 | 2,649 | -0.56% | 105,100 | 1430億4124万 | -1.41% | 6.51 | 0.92 |
10/11 | 2,685 | 2,733 | 2,659 | 2,664 | -2.27% | 116,800 | 1438億5121万 | -0.89% | 6.54 | 0.93 |
10/07 | 2,701 | 2,750 | 2,690 | 2,726 | -0.29% | 52,500 | 1471億9910万 | +1.41% | 6.7 | 0.95 |
10/06 | 2,722 | 2,755 | 2,721 | 2,734 | +0.48% | 68,400 | 1476億3109万 | +1.79% | 6.72 | 0.95 |
10/05 | 2,750 | 2,755 | 2,710 | 2,721 | -0.22% | 75,600 | 1469億2911万 | +1.38% | 6.68 | 0.95 |
10/04 | 2,679 | 2,743 | 2,679 | 2,727 | +3.69% | 55,000 | 1472億5310万 | +1.72% | 6.7 | 0.95 |
10/03 | 2,625 | 2,637 | 2,604 | 2,630 | -0.04% | 49,300 | 1420億1527万 | -1.94% | 6.46 | 0.92 |
09/30 | 2,625 | 2,664 | 2,625 | 2,631 | -0.68% | 61,200 | 1420億6927万 | -2.01% | 6.46 | 0.92 |
09/29 | 2,632 | 2,659 | 2,623 | 2,649 | +0.84% | 69,700 | 1430億4124万 | -1.41% | 6.51 | 0.92 |
09/28 | 2,654 | 2,660 | 2,597 | 2,627 | -1.09% | 90,300 | 1418億5328万 | -2.27% | 6.45 | 0.92 |
09/27 | 2,650 | 2,682 | 2,650 | 2,656 | +0.23% | 61,200 | 1434億1923万 | -1.3% | 6.52 | 0.93 |
09/26 | 2,676 | 2,692 | 2,645 | 2,650 | -2.75% | 66,700 | 1430億9524万 | -1.6% | 6.51 | 0.92 |
09/22 | 2,699 | 2,728 | 2,694 | 2,725 | -0.33% | 60,800 | 1471億4510万 | +1.15% | 6.69 | 0.95 |
09/21 | 2,711 | 2,741 | 2,703 | 2,734 | 0% | 48,800 | 1476億3109万 | +1.45% | 6.72 | 0.95 |
09/20 | 2,744 | 2,763 | 2,725 | 2,734 | -0.58% | 47,600 | 1476億3109万 | +1.45% | 6.72 | 0.95 |
09/16 | 2,718 | 2,789 | 2,717 | 2,750 | +0.26% | 66,000 | 1484億9506万 | +2% | 6.75 | 0.96 |
09/15 | 2,718 | 2,743 | 2,707 | 2,743 | +1.33% | 52,300 | 1481億1707万 | +1.78% | 6.74 | 0.96 |
09/14 | 2,702 | 2,716 | 2,683 | 2,707 | -1.64% | 49,800 | 1461億7314万 | +0.56% | 6.65 | 0.94 |
09/13 | 2,717 | 2,753 | 2,704 | 2,752 | +1.66% | 55,600 | 1486億306万 | +2.15% | 6.76 | 0.96 |
09/12 | 2,699 | 2,724 | 2,681 | 2,707 | +0.3% | 67,400 | 1461億7314万 | +0.45% | 6.65 | 0.94 |
09/09 | 2,641 | 2,704 | 2,641 | 2,699 | +1.62% | 84,800 | 1457億4115万 | -0.04% | 6.63 | 0.94 |
09/08 | 2,663 | 2,664 | 2,644 | 2,656 | +1.34% | 56,200 | 1434億1923万 | -1.78% | 6.52 | 0.93 |
09/07 | 2,634 | 2,641 | 2,613 | 2,621 | -0.64% | 49,900 | 1415億2929万 | -3.28% | 6.44 | 0.91 |
09/06 | 2,656 | 2,660 | 2,628 | 2,638 | -0.04% | 55,500 | 1424億4726万 | -2.94% | 6.48 | 0.92 |
09/05 | 2,650 | 2,650 | 2,623 | 2,639 | -1.16% | 44,400 | 1425億126万 | -3.26% | 6.48 | 0.92 |
09/02 | 2,655 | 2,681 | 2,640 | 2,670 | +0.23% | 55,100 | 1441億7520万 | -2.45% | 6.56 | 0.93 |
09/01 | 2,650 | 2,678 | 2,648 | 2,664 | -0.75% | 47,200 | 1438億5121万 | -2.95% | 6.54 | 0.93 |
08/31 | 2,636 | 2,695 | 2,621 | 2,684 | +0.19% | 79,400 | 1449億3118万 | -2.51% | 6.59 | 0.94 |
08/30 | 2,670 | 2,686 | 2,663 | 2,679 | +0.6% | 45,000 | 1446億6119万 | -2.97% | 6.58 | 0.93 |
08/29 | 2,669 | 2,686 | 2,653 | 2,663 | -2.6% | 45,500 | 1437億9721万 | -3.79% | 6.54 | 0.93 |
08/26 | 2,722 | 2,743 | 2,716 | 2,734 | +0.59% | 45,300 | 1476億3109万 | -1.48% | 6.72 | 0.95 |
08/25 | 2,679 | 2,720 | 2,679 | 2,718 | +1.46% | 39,900 | 1467億6712万 | -2.12% | 6.68 | 0.95 |
08/24 | 2,678 | 2,698 | 2,667 | 2,679 | +0.68% | 34,400 | 1446億6119万 | -3.63% | 6.58 | 0.93 |
08/23 | 2,675 | 2,694 | 2,658 | 2,661 | -1.99% | 38,300 | 1436億8922万 | -4.38% | 6.54 | 0.93 |
08/22 | 2,674 | 2,722 | 2,673 | 2,715 | +0.44% | 26,200 | 1466億512万 | -2.58% | 6.67 | 0.95 |
08/19 | 2,695 | 2,714 | 2,668 | 2,703 | +0.78% | 46,000 | 1459億5714万 | -3.12% | 6.64 | 0.94 |
08/18 | 2,727 | 2,727 | 2,672 | 2,682 | -2.47% | 57,900 | 1448億2318万 | -4.01% | 6.59 | 0.93 |
08/17 | 2,754 | 2,771 | 2,742 | 2,750 | +0.73% | 70,700 | 1484億9506万 | -1.75% | 6.75 | 0.96 |
08/16 | 2,753 | 2,753 | 2,710 | 2,730 | -0.69% | 74,100 | 1474億1509万 | -2.57% | 6.71 | 0.95 |
08/15 | 2,745 | 2,755 | 2,728 | 2,749 | +0.59% | 73,900 | 1484億4106万 | -2% | 6.75 | 0.96 |
08/12 | 2,696 | 2,745 | 2,673 | 2,733 | +2.51% | 105,200 | 1475億7709万 | -2.64% | 6.71 | 0.95 |
08/10 | 2,750 | 2,750 | 2,658 | 2,666 | -3.37% | 88,300 | 1439億5921万 | -5.02% | 6.55 | 0.93 |
08/09 | 2,780 | 2,802 | 2,732 | 2,759 | -0.4% | 58,800 | 1489億8104万 | -1.88% | 6.78 | 0.96 |
08/08 | 2,791 | 2,840 | 2,767 | 2,770 | -2.5% | 76,100 | 1495億7502万 | -1.49% | 6.8 | 0.97 |
08/05 | 2,791 | 2,843 | 2,790 | 2,841 | +1.68% | 67,700 | 1534億890万 | +1.1% | 6.98 | 0.99 |
08/04 | 2,813 | 2,814 | 2,780 | 2,794 | -0.5% | 87,600 | 1508億7098万 | -0.5% | 6.86 | 0.97 |
08/03 | 2,839 | 2,841 | 2,781 | 2,808 | -0.6% | 61,700 | 1516億2695万 | +0.07% | 6.9 | 0.98 |
08/02 | 2,858 | 2,858 | 2,818 | 2,825 | -1.74% | 54,200 | 1525億4492万 | +0.71% | 6.94 | 0.98 |
08/01 | 2,876 | 2,881 | 2,843 | 2,875 | -0.14% | 65,900 | 1552億4483万 | +2.64% | 7.06 | 1 |
07/29 | 2,873 | 2,899 | 2,855 | 2,879 | +0.1% | 83,600 | 1554億6083万 | +3.04% | 7.07 | 1 |
07/28 | 2,862 | 2,886 | 2,815 | 2,876 | +0.56% | 103,100 | 1552億9883万 | +3.23% | 7.06 | 1 |
07/27 | 2,861 | 2,881 | 2,851 | 2,860 | -0.28% | 68,100 | 1544億3486万 | +3.03% | 7.02 | 1 |
07/26 | 2,856 | 2,874 | 2,830 | 2,868 | 0% | 103,300 | 1548億6685万 | +3.73% | 7.04 | 1 |
07/25 | 2,820 | 2,872 | 2,797 | 2,868 | +1.7% | 152,100 | 1548億6685万 | +4.22% | 7.04 | 1 |
07/22 | 2,772 | 2,829 | 2,772 | 2,820 | +0.71% | 85,400 | 1522億7493万 | +2.96% | 6.93 | 0.98 |
07/21 | 2,760 | 2,810 | 2,747 | 2,800 | +0.07% | 102,400 | 1511億9497万 | +2.6% | 6.88 | 0.98 |
07/20 | 2,800 | 2,805 | 2,782 | 2,798 | +1.6% | 80,300 | 1510億8697万 | +2.91% | 6.87 | 0.97 |
07/19 | 2,745 | 2,800 | 2,734 | 2,754 | +0.36% | 82,900 | 1487億1105万 | +1.62% | 6.76 | 0.96 |
07/15 | 2,774 | 2,783 | 2,733 | 2,744 | -2.21% | 105,800 | 1481億7107万 | +1.55% | 6.74 | 0.96 |
07/14 | 2,781 | 2,808 | 2,777 | 2,806 | -0.04% | 65,200 | 1515億1896万 | +4.08% | 6.89 | 0.98 |
07/13 | 2,805 | 2,817 | 2,785 | 2,807 | +0.29% | 84,700 | 1515億7296万 | +4.47% | 6.89 | 0.98 |
07/12 | 2,812 | 2,820 | 2,773 | 2,799 | -1.2% | 111,500 | 1511億4097万 | +4.52% | 6.88 | 0.98 |
07/11 | 2,820 | 2,867 | 2,810 | 2,833 | +1.32% | 121,300 | 1529億7691万 | +6.18% | 6.96 | 0.99 |
07/08 | 2,788 | 2,824 | 2,763 | 2,796 | +0.39% | 147,200 | 1509億7898万 | +5.31% | 6.87 | 0.97 |
07/07 | 2,762 | 2,809 | 2,762 | 2,785 | +1.49% | 126,800 | 1503億8500万 | +5.41% | 6.84 | 0.97 |
07/06 | 2,742 | 2,785 | 2,730 | 2,744 | -1.26% | 114,200 | 1481億7107万 | +4.37% | 6.74 | 0.96 |
07/05 | 2,758 | 2,785 | 2,745 | 2,779 | +0.51% | 90,000 | 1500億6101万 | +6.15% | 6.83 | 0.97 |
07/04 | 2,769 | 2,798 | 2,756 | 2,765 | +1.65% | 80,300 | 1493億503万 | +6.18% | 6.79 | 0.96 |
07/01 | 2,766 | 2,775 | 2,695 | 2,720 | -2.4% | 127,600 | 1468億7511万 | +5.02% | 6.68 | 0.95 |
06/30 | 2,780 | 2,807 | 2,765 | 2,787 | +0.94% | 94,800 | 1504億9299万 | +8.15% | 6.85 | 0.97 |
06/29 | 2,769 | 2,784 | 2,733 | 2,761 | -0.25% | 180,100 | 1490億8904万 | +7.94% | 6.78 | 0.96 |
06/28 | 2,734 | 2,772 | 2,734 | 2,768 | +1.58% | 83,500 | 1494億6703万 | +8.98% | 6.8 | 0.96 |
06/27 | 2,733 | 2,740 | 2,697 | 2,725 | +0.55% | 87,300 | 1471億4510万 | +8.18% | 6.69 | 0.95 |
06/24 | 2,673 | 2,713 | 2,663 | 2,710 | +1.57% | 95,100 | 1463億3513万 | +8.31% | 6.66 | 0.94 |
06/23 | 2,651 | 2,697 | 2,651 | 2,668 | +1.48% | 96,200 | 1440億6721万 | +7.36% | 6.55 | 0.93 |
06/22 | 2,643 | 2,663 | 2,627 | 2,629 | +1% | 86,200 | 1419億6128万 | +6.57% | 6.46 | 0.92 |
06/21 | 2,569 | 2,612 | 2,562 | 2,603 | +2.97% | 94,600 | 1405億5732万 | +6.16% | 6.39 | 0.91 |
06/20 | 2,538 | 2,560 | 2,501 | 2,528 | -0.51% | 59,000 | 1365億746万 | +3.65% | 6.21 | 0.88 |
06/17 | 2,507 | 2,550 | 2,505 | 2,541 | -1.4% | 86,900 | 1372億943万 | +4.65% | 6.24 | 0.89 |
06/16 | 2,560 | 2,618 | 2,560 | 2,577 | +0.66% | 67,000 | 1391億5337万 | +6.53% | 6.33 | 0.9 |
06/15 | 2,515 | 2,581 | 2,505 | 2,560 | +0.35% | 65,400 | 1382億3540万 | +6.4% | 6.29 | 0.89 |
06/14 | 2,531 | 2,559 | 2,531 | 2,551 | -0.78% | 67,000 | 1377億4942万 | +6.51% | 6.27 | 0.89 |
06/13 | 2,526 | 2,580 | 2,526 | 2,571 | -0.19% | 64,600 | 1388億2938万 | +7.75% | 6.31 | 0.9 |
06/10 | 2,597 | 2,597 | 2,562 | 2,576 | -0.81% | 100,000 | 1390億9937万 | +8.33% | 6.33 | 0.9 |
06/09 | 2,572 | 2,604 | 2,564 | 2,597 | +0.74% | 64,200 | 1402億3333万 | +9.53% | 6.38 | 0.9 |
06/08 | 2,569 | 2,588 | 2,560 | 2,578 | +0.94% | 91,200 | 1392億737万 | +9.1% | 6.33 | 0.9 |
06/07 | 2,518 | 2,558 | 2,488 | 2,554 | +2.49% | 119,900 | 1379億1141万 | +8.4% | 6.27 | 0.89 |
06/06 | 2,467 | 2,500 | 2,463 | 2,492 | +0.4% | 67,000 | 1345億6352万 | +6.18% | 6.12 | 0.87 |
06/03 | 2,468 | 2,488 | 2,450 | 2,482 | +1.22% | 62,600 | 1340億2354万 | +6.07% | 6.1 | 0.86 |
06/02 | 2,458 | 2,462 | 2,412 | 2,452 | -0.73% | 42,700 | 1324億359万 | +5.01% | 6.02 | 0.85 |
06/01 | 2,429 | 2,479 | 2,409 | 2,470 | +1.52% | 66,600 | 1333億7556万 | +5.92% | 6.07 | 0.86 |
05/31 | 2,440 | 2,452 | 2,395 | 2,433 | +0.66% | 244,300 | 1313億7763万 | +4.47% | 5.98 | 0.85 |
05/30 | 2,418 | 2,444 | 2,354 | 2,417 | +1.38% | 184,900 | 1305億1366万 | +3.91% | 5.94 | 0.84 |
05/27 | 2,359 | 2,391 | 2,346 | 2,384 | +2.14% | 115,900 | 1287億3172万 | +2.58% | 5.86 | 0.83 |