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 |
---|
2022 |
10/05 | 3,615 | 3,665 | 3,565 | 3,565 | -1.66% | 5,500 | 347億9800万 | -2.09% | 6 | 0.37 |
10/04 | 3,520 | 3,630 | 3,520 | 3,625 | +3.57% | 5,300 | 353億8366万 | -0.6% | 6.1 | 0.38 |
10/03 | 3,585 | 3,585 | 3,465 | 3,500 | -0.43% | 9,200 | 341億6353万 | -4.16% | 5.89 | 0.36 |
09/30 | 3,605 | 3,620 | 3,515 | 3,515 | -2.5% | 7,600 | 343億995万 | -4.01% | 5.91 | 0.37 |
09/29 | 3,575 | 3,605 | 3,560 | 3,605 | +0.28% | 5,500 | 351億8844万 | -1.77% | 6.06 | 0.37 |
09/28 | 3,490 | 3,595 | 3,475 | 3,595 | +2.42% | 7,000 | 350億9083万 | -2.18% | 6.05 | 0.37 |
09/27 | 3,610 | 3,610 | 3,510 | 3,510 | -0.85% | 7,100 | 342億6114万 | -4.65% | 5.9 | 0.36 |
09/26 | 3,655 | 3,655 | 3,530 | 3,540 | -3.15% | 4,700 | 345億5397万 | -4.07% | 5.95 | 0.37 |
09/22 | 3,655 | 3,690 | 3,650 | 3,655 | -0.27% | 3,400 | 356億7649万 | -1.16% | 6.15 | 0.38 |
09/21 | 3,690 | 3,695 | 3,650 | 3,665 | -2.01% | 3,900 | 357億7410万 | -1.05% | 6.16 | 0.38 |
09/20 | 3,720 | 3,745 | 3,705 | 3,740 | +2.47% | 5,900 | 365億618万 | +0.86% | 6.29 | 0.39 |
09/16 | 3,640 | 3,675 | 3,635 | 3,650 | -1.35% | 4,200 | 356億2769万 | -1.62% | 6.14 | 0.38 |
09/15 | 3,735 | 3,745 | 3,690 | 3,700 | -0.13% | 5,200 | 361億1574万 | -0.38% | 6.22 | 0.38 |
09/14 | 3,700 | 3,750 | 3,700 | 3,705 | -0.54% | 5,000 | 361億6454万 | -0.19% | 6.23 | 0.38 |
09/13 | 3,755 | 3,765 | 3,725 | 3,725 | -0.67% | 1,700 | 363億5976万 | +0.4% | 6.27 | 0.39 |
09/12 | 3,755 | 3,765 | 3,705 | 3,750 | +1.76% | 3,400 | 366億379万 | +1.13% | 6.31 | 0.39 |
09/09 | 3,575 | 3,685 | 3,575 | 3,685 | +1.8% | 7,400 | 359億6932万 | -0.54% | 6.2 | 0.38 |
09/08 | 3,615 | 3,620 | 3,585 | 3,620 | +1.69% | 3,600 | 353億3485万 | -2.22% | 6.09 | 0.38 |
09/07 | 3,625 | 3,650 | 3,560 | 3,560 | -2.33% | 5,000 | 347億4919万 | -3.84% | 5.99 | 0.37 |
09/06 | 3,715 | 3,715 | 3,630 | 3,645 | -1.88% | 4,200 | 355億7888万 | -1.59% | 6.13 | 0.38 |
09/05 | 3,750 | 3,750 | 3,665 | 3,715 | -1.07% | 9,900 | 362億6215万 | +0.3% | 6.25 | 0.39 |
09/02 | 3,675 | 3,770 | 3,675 | 3,755 | +3.02% | 10,700 | 366億5259万 | +1.49% | 6.32 | 0.39 |
09/01 | 3,660 | 3,660 | 3,630 | 3,645 | -1.35% | 5,900 | 355億7888万 | -1.35% | 6.13 | 0.38 |
08/31 | 3,665 | 3,700 | 3,650 | 3,695 | +0.82% | 3,800 | 360億6693万 | -0.03% | 6.21 | 0.38 |
08/30 | 3,695 | 3,700 | 3,660 | 3,665 | -0.95% | 2,000 | 357億7410万 | -0.79% | 6.16 | 0.38 |
08/29 | 3,740 | 3,740 | 3,680 | 3,700 | -1.6% | 4,600 | 361億1574万 | +0.16% | 6.22 | 0.38 |
08/26 | 3,760 | 3,760 | 3,750 | 3,760 | +0.27% | 1,200 | 367億140万 | +1.73% | 6.32 | 0.39 |
08/25 | 3,750 | 3,750 | 3,730 | 3,750 | +0.67% | 1,200 | 366億379万 | +1.54% | 6.31 | 0.39 |
08/24 | 3,755 | 3,755 | 3,700 | 3,725 | +0.4% | 6,900 | 363億5976万 | +0.95% | 6.27 | 0.39 |
08/23 | 3,720 | 3,730 | 3,690 | 3,710 | -0.93% | 3,800 | 362億1335万 | +0.73% | 6.24 | 0.39 |
08/22 | 3,730 | 3,755 | 3,725 | 3,745 | 0% | 3,600 | 365億5498万 | +1.82% | 6.3 | 0.39 |
08/19 | 3,745 | 3,755 | 3,695 | 3,745 | 0% | 6,800 | 365億5498万 | +2.07% | 6.3 | 0.39 |
08/18 | 3,795 | 3,795 | 3,730 | 3,745 | -1.32% | 4,100 | 365億5498万 | +2.24% | 6.3 | 0.39 |
08/17 | 3,760 | 3,800 | 3,760 | 3,795 | +0.93% | 7,500 | 370億4303万 | +3.77% | 6.38 | 0.39 |
08/16 | 3,800 | 3,800 | 3,740 | 3,760 | -1.05% | 3,500 | 367億140万 | +2.96% | 6.32 | 0.39 |
08/15 | 3,765 | 3,800 | 3,725 | 3,800 | +1.2% | 6,500 | 370億9184万 | +4.22% | 6.39 | 0.39 |
08/12 | 3,700 | 3,755 | 3,695 | 3,755 | +3.02% | 14,600 | 366億5259万 | +3.19% | 6.32 | 0.39 |
08/10 | 3,650 | 3,660 | 3,590 | 3,645 | -0.14% | 9,500 | 355億7888万 | +0.47% | 6.13 | 0.38 |
08/09 | 3,690 | 3,690 | 3,615 | 3,650 | -0.68% | 4,900 | 356億2769万 | +0.69% | 6.14 | 0.38 |
08/08 | 3,670 | 3,675 | 3,625 | 3,675 | +0.14% | 3,200 | 358億7171万 | +1.52% | 6.18 | 0.38 |
08/05 | 3,635 | 3,670 | 3,635 | 3,670 | +1.38% | 2,400 | 358億2291万 | +1.61% | 6.17 | 0.38 |
08/04 | 3,600 | 3,625 | 3,600 | 3,620 | +0.28% | 2,600 | 353億3485万 | +0.42% | 6.09 | 0.38 |
08/03 | 3,635 | 3,635 | 3,570 | 3,610 | -0.41% | 4,300 | 352億3724万 | +0.17% | 6.07 | 0.37 |
08/02 | 3,660 | 3,660 | 3,605 | 3,625 | -0.68% | 6,200 | 353億8366万 | +0.67% | 6.1 | 0.38 |
08/01 | 3,590 | 3,650 | 3,590 | 3,650 | +0.97% | 6,900 | 356億2769万 | +1.53% | 6.14 | 0.38 |
07/29 | 3,630 | 3,630 | 3,580 | 3,615 | -0.41% | 4,100 | 352億8605万 | +0.78% | 6.08 | 0.38 |
07/28 | 3,640 | 3,675 | 3,595 | 3,630 | -0.55% | 9,400 | 354億3246万 | +1.37% | 6.11 | 0.38 |
07/27 | 3,650 | 3,665 | 3,640 | 3,650 | 0% | 2,500 | 356億2769万 | +2.16% | 6.14 | 0.38 |
07/26 | 3,690 | 3,690 | 3,640 | 3,650 | -0.82% | 3,400 | 356億2769万 | +2.41% | 6.14 | 0.38 |
07/25 | 3,745 | 3,750 | 3,680 | 3,680 | -1.47% | 5,600 | 359億2052万 | +3.57% | 6.19 | 0.38 |
07/22 | 3,700 | 3,745 | 3,695 | 3,735 | +0.95% | 5,700 | 364億5737万 | +5.39% | 6.28 | 0.39 |
07/21 | 3,625 | 3,700 | 3,625 | 3,700 | +1.23% | 5,500 | 361億1574万 | +4.76% | 6.22 | 0.38 |
07/20 | 3,640 | 3,655 | 3,600 | 3,655 | +2.38% | 8,000 | 356億7649万 | +3.84% | 6.15 | 0.38 |
07/19 | 3,610 | 3,610 | 3,545 | 3,570 | 0% | 5,800 | 348億4680万 | +1.65% | 6 | 0.37 |
07/15 | 3,560 | 3,585 | 3,545 | 3,570 | +1.13% | 5,200 | 348億4680万 | +1.83% | 6 | 0.37 |
07/14 | 3,605 | 3,605 | 3,525 | 3,530 | -1.4% | 4,500 | 344億5636万 | +0.77% | 5.94 | 0.37 |
07/13 | 3,605 | 3,650 | 3,565 | 3,580 | -0.97% | 6,500 | 349億4441万 | +2.11% | 6.02 | 0.37 |
07/12 | 3,690 | 3,690 | 3,605 | 3,615 | -1.5% | 7,400 | 352億8605万 | +3.11% | 6.08 | 0.38 |
07/11 | 3,695 | 3,725 | 3,645 | 3,670 | +1.94% | 25,500 | 358億2291万 | +4.8% | 6.17 | 0.38 |
07/08 | 3,610 | 3,675 | 3,580 | 3,600 | -0.69% | 13,000 | 351億3963万 | +3% | 6.05 | 0.37 |
07/07 | 3,590 | 3,635 | 3,545 | 3,625 | +3.87% | 23,700 | 353億8366万 | +3.78% | 6.1 | 0.38 |
07/06 | 3,545 | 3,550 | 3,485 | 3,490 | -2.1% | 7,100 | 340億6592万 | +0.03% | 5.87 | 0.36 |
07/05 | 3,535 | 3,565 | 3,525 | 3,565 | +1.13% | 6,000 | 347億9800万 | +2.09% | 6 | 0.37 |
07/04 | 3,510 | 3,545 | 3,500 | 3,525 | +1.88% | 9,800 | 344億756万 | +1.03% | 5.93 | 0.37 |
07/01 | 3,475 | 3,490 | 3,425 | 3,460 | -1.56% | 8,800 | 337億7309万 | -0.72% | 5.82 | 0.36 |
06/30 | 3,560 | 3,560 | 3,505 | 3,515 | -1.82% | 9,100 | 343億995万 | +0.92% | 5.91 | 0.37 |
06/29 | 3,495 | 3,580 | 3,445 | 3,580 | +1.27% | 27,100 | 349億4441万 | +2.9% | 6.02 | 0.37 |
06/28 | 3,470 | 3,535 | 3,470 | 3,535 | +1.43% | 3,400 | 345億517万 | +1.81% | 5.95 | 0.37 |
06/27 | 3,485 | 3,515 | 3,455 | 3,485 | +1.31% | 2,900 | 340億1712万 | +0.55% | 5.86 | 0.36 |
06/24 | 3,450 | 3,465 | 3,440 | 3,440 | -0.58% | 1,600 | 335億7787万 | -0.72% | 5.79 | 0.36 |
06/23 | 3,465 | 3,470 | 3,445 | 3,460 | +0.58% | 800 | 337億7309万 | -0.06% | 5.82 | 0.36 |
06/22 | 3,435 | 3,450 | 3,420 | 3,440 | +0.15% | 2,000 | 335億7787万 | -0.52% | 5.79 | 0.36 |
06/21 | 3,375 | 3,445 | 3,375 | 3,435 | +2.08% | 4,100 | 335億2907万 | -0.64% | 5.78 | 0.36 |
06/20 | 3,450 | 3,470 | 3,360 | 3,365 | -2.46% | 9,000 | 328億4580万 | -2.69% | 5.66 | 0.35 |
06/17 | 3,420 | 3,465 | 3,415 | 3,450 | +0.15% | 5,800 | 336億7548万 | -0.35% | 5.8 | 0.36 |
06/16 | 3,440 | 3,460 | 3,420 | 3,445 | +1.17% | 5,800 | 336億2668万 | -0.55% | 5.79 | 0.36 |
06/15 | 3,430 | 3,460 | 3,405 | 3,405 | -1.02% | 5,700 | 332億3624万 | -1.65% | 5.73 | 0.35 |
06/14 | 3,410 | 3,460 | 3,390 | 3,440 | +0.29% | 8,800 | 335億7787万 | -0.84% | 5.79 | 0.36 |
06/13 | 3,480 | 3,485 | 3,430 | 3,430 | -2% | 5,600 | 334億8026万 | -1.27% | 5.77 | 0.36 |
06/10 | 3,535 | 3,555 | 3,500 | 3,500 | -2.91% | 8,900 | 341億6353万 | +0.6% | 5.89 | 0.36 |
06/09 | 3,560 | 3,625 | 3,560 | 3,605 | +1.26% | 5,800 | 351億8844万 | +3.44% | 6.06 | 0.37 |
06/08 | 3,515 | 3,590 | 3,515 | 3,560 | +1.14% | 7,500 | 347億4919万 | +2.12% | 5.99 | 0.37 |
06/07 | 3,540 | 3,555 | 3,490 | 3,520 | +0.72% | 7,600 | 343億5875万 | +1.03% | 5.92 | 0.37 |
06/06 | 3,540 | 3,545 | 3,485 | 3,495 | -1.83% | 5,800 | 341億1473万 | +0.43% | 5.88 | 0.36 |
06/03 | 3,575 | 3,590 | 3,535 | 3,560 | +0.99% | 8,700 | 347億4919万 | +2.01% | 5.99 | 0.37 |
06/02 | 3,570 | 3,570 | 3,510 | 3,525 | -0.98% | 7,300 | 344億756万 | +0.92% | 5.93 | 0.37 |
06/01 | 3,485 | 3,570 | 3,485 | 3,560 | +2.15% | 8,100 | 347億4919万 | +1.83% | 5.99 | 0.37 |
05/31 | 3,455 | 3,495 | 3,440 | 3,485 | +1.9% | 8,100 | 340億1712万 | -0.4% | 5.86 | 0.36 |
05/30 | 3,390 | 3,490 | 3,360 | 3,420 | +0.29% | 32,000 | 333億8265万 | -2.37% | 5.75 | 0.36 |
05/27 | 3,445 | 3,445 | 3,395 | 3,410 | -0.58% | 6,500 | 332億8504万 | -2.79% | 5.74 | 0.35 |
05/26 | 3,365 | 3,440 | 3,365 | 3,430 | +1.18% | 5,500 | 334億8026万 | -2.36% | 5.77 | 0.36 |
05/25 | 3,445 | 3,445 | 3,370 | 3,390 | -0.44% | 7,400 | 330億8982万 | -3.69% | 5.7 | 0.35 |
05/24 | 3,385 | 3,410 | 3,365 | 3,405 | -1.02% | 8,600 | 332億3624万 | -3.49% | 5.73 | 0.35 |
05/23 | 3,365 | 3,450 | 3,365 | 3,440 | +2.23% | 8,000 | 335億7787万 | -2.66% | 5.79 | 0.36 |
05/20 | 3,365 | 3,370 | 3,320 | 3,365 | 0% | 12,500 | 328億4580万 | -4.81% | 5.66 | 0.35 |
05/19 | 3,380 | 3,390 | 3,320 | 3,365 | -1.75% | 11,300 | 328億4580万 | -4.92% | 5.66 | 0.35 |
05/18 | 3,495 | 3,495 | 3,410 | 3,425 | -0.58% | 7,500 | 334億3146万 | -3.33% | 5.76 | 0.36 |
05/17 | 3,480 | 3,480 | 3,440 | 3,445 | -1.01% | 4,100 | 336億2668万 | -2.88% | 5.79 | 0.36 |
05/16 | 3,520 | 3,550 | 3,470 | 3,480 | -0.29% | 5,600 | 339億6831万 | -2.14% | 5.85 | 0.36 |
05/13 | 3,425 | 3,490 | 3,425 | 3,490 | +2.65% | 8,700 | 340億6592万 | -2.05% | 5.87 | 0.36 |