株価チャート
2022/05/18～2022/10/11
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 |
| 10/11 | 3,440 | 3,465 | 3,365 | 3,375 | -3.16% | 10,500 | 425億2500万 | -4.2% | 36.05 | 0.86 |
| 10/07 | 3,510 | 3,510 | 3,465 | 3,485 | -0.99% | 6,900 | 439億1100万 | -1.44% | 37.22 | 0.89 |
| 10/06 | 3,500 | 3,530 | 3,500 | 3,520 | +0.57% | 6,400 | 443億5200万 | -0.73% | 37.59 | 0.9 |
| 10/05 | 3,480 | 3,505 | 3,450 | 3,500 | +0.14% | 7,700 | 441億 | -1.57% | 37.38 | 0.89 |
| 10/04 | 3,415 | 3,495 | 3,415 | 3,495 | +3.56% | 8,800 | 440億3700万 | -1.96% | 37.33 | 0.89 |
| 10/03 | 3,365 | 3,400 | 3,355 | 3,375 | -0.3% | 5,800 | 425億2500万 | -5.59% | 36.05 | 0.86 |
| 09/30 | 3,450 | 3,465 | 3,385 | 3,385 | -2.73% | 12,900 | 426億5100万 | -5.63% | 36.15 | 0.86 |
| 09/29 | 3,435 | 3,480 | 3,350 | 3,480 | +2.65% | 54,600 | 438億4800万 | -3.33% | 37.17 | 0.89 |
| 09/28 | 3,340 | 3,390 | 3,330 | 3,390 | +1.5% | 76,300 | 427億1400万 | -6.09% | 36.21 | 0.86 |
| 09/27 | 3,400 | 3,400 | 3,315 | 3,340 | -1.47% | 67,100 | 420億8400万 | -7.76% | 35.67 | 0.85 |
| 09/26 | 3,410 | 3,465 | 3,390 | 3,390 | -0.73% | 100,300 | 427億1400万 | -6.74% | 36.21 | 0.86 |
| 09/22 | 3,450 | 3,465 | 3,415 | 3,415 | -2.01% | 61,600 | 430億2900万 | -6.34% | 36.47 | 0.87 |
| 09/21 | 3,515 | 3,515 | 3,465 | 3,485 | -0.85% | 13,600 | 439億1100万 | -4.76% | 37.22 | 0.89 |
| 09/20 | 3,450 | 3,540 | 3,415 | 3,515 | +1.74% | 19,600 | 442億8900万 | -4.17% | 37.54 | 0.89 |
| 09/16 | 3,525 | 3,550 | 3,455 | 3,455 | -3.63% | 46,600 | 435億3300万 | -5.99% | 36.9 | 0.88 |
| 09/15 | 3,615 | 3,615 | 3,585 | 3,585 | -0.83% | 5,300 | 451億7100万 | -2.77% | 38.29 | 0.91 |
| 09/14 | 3,610 | 3,635 | 3,585 | 3,615 | -0.55% | 13,200 | 455億4900万 | -2.01% | 38.61 | 0.92 |
| 09/13 | 3,660 | 3,665 | 3,610 | 3,635 | -1.36% | 7,600 | 458億100万 | -1.49% | 38.82 | 0.92 |
| 09/12 | 3,640 | 3,690 | 3,630 | 3,685 | +1.24% | 6,300 | 464億3100万 | -0.11% | 39.36 | 0.94 |
| 09/09 | 3,610 | 3,660 | 3,610 | 3,640 | -0.55% | 12,300 | 458億6400万 | -1.25% | 38.88 | 0.93 |
| 09/08 | 3,580 | 3,685 | 3,580 | 3,660 | +2.66% | 5,600 | 461億1600万 | -0.57% | 39.09 | 0.93 |
| 09/07 | 3,625 | 3,625 | 3,550 | 3,565 | -1.79% | 9,700 | 449億1900万 | -3.02% | 38.08 | 0.91 |
| 09/06 | 3,695 | 3,695 | 3,625 | 3,630 | -1.49% | 8,300 | 457億3800万 | -1.22% | 38.77 | 0.92 |
| 09/05 | 3,755 | 3,755 | 3,665 | 3,685 | -2.38% | 15,000 | 464億3100万 | +0.24% | 39.36 | 0.94 |
| 09/02 | 3,750 | 3,775 | 3,715 | 3,775 | +1.89% | 11,300 | 475億6500万 | +2.78% | 40.32 | 0.96 |
| 09/01 | 3,725 | 3,745 | 3,700 | 3,705 | -0.8% | 4,100 | 466億8300万 | +1.06% | 39.57 | 0.94 |
| 08/31 | 3,730 | 3,755 | 3,725 | 3,735 | -0.4% | 4,600 | 470億6100万 | +2.08% | 39.89 | 0.95 |
| 08/30 | 3,750 | 3,750 | 3,720 | 3,750 | +0.27% | 4,400 | 472億5000万 | +2.66% | 40.05 | 0.95 |
| 08/29 | 3,730 | 3,770 | 3,730 | 3,740 | 0% | 10,500 | 471億2400万 | +2.61% | 39.94 | 0.95 |
| 08/26 | 3,680 | 3,750 | 3,680 | 3,740 | +1.63% | 7,100 | 471億2400万 | +2.78% | 39.94 | 0.95 |
| 08/25 | 3,710 | 3,710 | 3,660 | 3,680 | -0.67% | 2,300 | 463億6800万 | +1.29% | 39.3 | 0.94 |
| 08/24 | 3,720 | 3,720 | 3,665 | 3,705 | -0.4% | 6,300 | 466億8300万 | +2.21% | 39.57 | 0.94 |
| 08/23 | 3,700 | 3,735 | 3,680 | 3,720 | +1.09% | 3,300 | 468億7200万 | +2.82% | 39.73 | 0.95 |
| 08/22 | 3,680 | 3,700 | 3,665 | 3,680 | 0% | 2,300 | 463億6800万 | +1.88% | 39.3 | 0.94 |
| 08/19 | 3,720 | 3,720 | 3,650 | 3,680 | 0% | 4,300 | 463億6800万 | +2% | 39.3 | 0.94 |
| 08/18 | 3,720 | 3,740 | 3,675 | 3,680 | -1.34% | 3,700 | 463億6800万 | +2.17% | 39.3 | 0.94 |
| 08/17 | 3,705 | 3,750 | 3,680 | 3,730 | +0.67% | 9,700 | 469億9800万 | +3.73% | 39.84 | 0.95 |
| 08/16 | 3,705 | 3,730 | 3,695 | 3,705 | +0.14% | 5,700 | 466億8300万 | +3.35% | 39.57 | 0.94 |
| 08/15 | 3,710 | 3,720 | 3,675 | 3,700 | -1.07% | 4,400 | 466億2000万 | +3.64% | 39.52 | 0.94 |
| 08/12 | 3,665 | 3,740 | 3,655 | 3,740 | +2.33% | 14,600 | 471億2400万 | +5.14% | 39.94 | 0.95 |
| 08/10 | 3,640 | 3,655 | 3,615 | 3,655 | +0.41% | 6,500 | 460億5300万 | +3.16% | 39.04 | 0.93 |
| 08/09 | 3,615 | 3,645 | 3,580 | 3,640 | +0.97% | 4,900 | 458億6400万 | +3.06% | 38.88 | 0.93 |
| 08/08 | 3,595 | 3,605 | 3,550 | 3,605 | 0% | 4,900 | 454億2300万 | +2.41% | 38.5 | 0.92 |
| 08/05 | 3,520 | 3,605 | 3,520 | 3,605 | +2.27% | 4,600 | 454億2300万 | +2.65% | 38.5 | 0.92 |
| 08/04 | 3,515 | 3,545 | 3,485 | 3,525 | +0.28% | 3,200 | 444億1500万 | +0.51% | 37.65 | 0.9 |
| 08/03 | 3,555 | 3,555 | 3,485 | 3,515 | -1.13% | 5,800 | 442億8900万 | +0.14% | 37.54 | 0.89 |
| 08/02 | 3,600 | 3,600 | 3,555 | 3,555 | -2.47% | 4,700 | 447億9300万 | +1.31% | 37.97 | 0.9 |
| 08/01 | 3,610 | 3,645 | 3,595 | 3,645 | +0.97% | 5,100 | 459億2700万 | +4.02% | 38.93 | 0.93 |
| 07/29 | 3,600 | 3,610 | 3,570 | 3,610 | 0% | 4,400 | 454億8600万 | +3.2% | 38.56 | 0.92 |
| 07/28 | 3,585 | 3,620 | 3,520 | 3,610 | +2.12% | 13,200 | 454億8600万 | +3.38% | 38.56 | 0.92 |
| 07/27 | 3,575 | 3,585 | 3,535 | 3,535 | -1.12% | 7,000 | 445億4100万 | +1.46% | 37.76 | 0.9 |
| 07/26 | 3,540 | 3,580 | 3,535 | 3,575 | +0.56% | 3,700 | 450億4500万 | +2.73% | 38.18 | 0.91 |
| 07/25 | 3,555 | 3,565 | 3,505 | 3,555 | -1.11% | 3,500 | 447億9300万 | +2.36% | 37.97 | 0.9 |
| 07/22 | 3,560 | 3,595 | 3,545 | 3,595 | +0.7% | 4,400 | 452億9700万 | +3.54% | 38.4 | 0.91 |
| 07/21 | 3,495 | 3,570 | 3,495 | 3,570 | +2.15% | 3,200 | 449億8200万 | +3.03% | 38.13 | 0.91 |
| 07/20 | 3,535 | 3,535 | 3,480 | 3,495 | -1.13% | 5,100 | 440億3700万 | +1.1% | 37.33 | 0.89 |
| 07/19 | 3,570 | 3,570 | 3,500 | 3,535 | -0.56% | 3,900 | 445億4100万 | +2.17% | 37.76 | 0.9 |
| 07/15 | 3,585 | 3,585 | 3,540 | 3,555 | -0.7% | 4,200 | 447億9300万 | +2.83% | 37.97 | 0.9 |
| 07/14 | 3,505 | 3,590 | 3,505 | 3,580 | +1.27% | 10,000 | 451億800万 | +3.74% | 38.24 | 0.91 |
| 07/13 | 3,510 | 3,580 | 3,510 | 3,535 | +0.28% | 9,400 | 445億4100万 | +2.46% | 37.76 | 0.9 |
| 07/12 | 3,455 | 3,530 | 3,455 | 3,525 | +2.17% | 11,300 | 444億1500万 | +2.11% | 37.65 | 0.9 |
| 07/11 | 3,430 | 3,450 | 3,385 | 3,450 | +2.99% | 10,800 | 434億7000万 | -0.06% | 36.85 | 0.88 |
| 07/08 | 3,355 | 3,390 | 3,335 | 3,350 | -0.74% | 9,400 | 422億1000万 | -3.04% | 35.78 | 0.85 |
| 07/07 | 3,385 | 3,400 | 3,330 | 3,375 | +0.15% | 9,700 | 425億2500万 | -2.57% | 36.05 | 0.86 |
| 07/06 | 3,375 | 3,385 | 3,360 | 3,370 | -0.88% | 4,700 | 424億6200万 | -2.88% | 35.99 | 0.86 |
| 07/05 | 3,330 | 3,415 | 3,330 | 3,400 | +2.1% | 6,900 | 428億4000万 | -2.19% | 36.31 | 0.87 |
| 07/04 | 3,375 | 3,445 | 3,330 | 3,330 | -2.49% | 13,400 | 419億5800万 | -4.31% | 35.57 | 0.85 |
| 07/01 | 3,535 | 3,535 | 3,400 | 3,415 | -1.73% | 4,900 | 430億2900万 | -2.09% | 36.47 | 0.87 |
| 06/30 | 3,545 | 3,580 | 3,475 | 3,475 | -3.2% | 6,100 | 437億8500万 | -0.34% | 37.11 | 0.88 |
| 06/29 | 3,475 | 3,590 | 3,475 | 3,590 | +2.72% | 13,600 | 452億3400万 | +3.01% | 38.34 | 0.91 |
| 06/28 | 3,450 | 3,495 | 3,440 | 3,495 | +1.75% | 5,100 | 440億3700万 | +0.58% | 37.33 | 0.89 |
| 06/27 | 3,450 | 3,450 | 3,410 | 3,435 | -1.29% | 3,000 | 432億8100万 | -1.07% | 36.69 | 0.87 |
| 06/24 | 3,490 | 3,490 | 3,470 | 3,480 | 0% | 1,800 | 438億4800万 | +0.26% | 37.17 | 0.89 |
| 06/23 | 3,400 | 3,510 | 3,400 | 3,480 | +2.2% | 2,600 | 438億4800万 | +0.37% | 37.17 | 0.89 |
| 06/22 | 3,410 | 3,425 | 3,400 | 3,405 | -0.44% | 2,000 | 429億300万 | -1.62% | 36.37 | 0.87 |
| 06/21 | 3,405 | 3,440 | 3,405 | 3,420 | +0.59% | 3,400 | 430億9200万 | -1.18% | 36.53 | 0.87 |
| 06/20 | 3,485 | 3,510 | 3,400 | 3,400 | -4.23% | 5,900 | 428億4000万 | -1.68% | 36.31 | 0.87 |
| 06/17 | 3,410 | 3,550 | 3,380 | 3,550 | +3.8% | 11,400 | 447億3000万 | +2.78% | 37.92 | 0.9 |
| 06/16 | 3,400 | 3,440 | 3,395 | 3,420 | +1.48% | 2,400 | 430億9200万 | -0.75% | 36.53 | 0.87 |
| 06/15 | 3,485 | 3,485 | 3,370 | 3,370 | -5.2% | 7,500 | 424億6200万 | -2.03% | 35.99 | 0.86 |
| 06/14 | 3,455 | 3,555 | 3,395 | 3,555 | +2.89% | 8,700 | 447億9300万 | +3.49% | 37.97 | 0.9 |
| 06/13 | 3,405 | 3,455 | 3,380 | 3,455 | +0.88% | 7,100 | 435億3300万 | +0.88% | 36.9 | 0.88 |
| 06/10 | 3,480 | 3,495 | 3,415 | 3,425 | -3.52% | 10,900 | 431億5500万 | +0.18% | 36.58 | 0.87 |
| 06/09 | 3,590 | 3,600 | 3,485 | 3,550 | -1.11% | 9,000 | 447億3000万 | +3.89% | 37.92 | 0.9 |
| 06/08 | 3,505 | 3,590 | 3,505 | 3,590 | +2.43% | 6,200 | 452億3400万 | +5.34% | 38.34 | 0.91 |
| 06/07 | 3,545 | 3,545 | 3,500 | 3,505 | -1.13% | 3,000 | 441億6300万 | +3.15% | 37.43 | 0.89 |
| 06/06 | 3,565 | 3,565 | 3,500 | 3,545 | -0.42% | 5,200 | 446億6700万 | +4.51% | 37.86 | 0.9 |
| 06/03 | 3,520 | 3,560 | 3,500 | 3,560 | +1.14% | 5,800 | 448億5600万 | +5.33% | 38.02 | 0.91 |
| 06/02 | 3,525 | 3,525 | 3,490 | 3,520 | -0.56% | 3,400 | 443億5200万 | +4.54% | 37.59 | 0.9 |
| 06/01 | 3,485 | 3,540 | 3,470 | 3,540 | +1.58% | 4,100 | 446億400万 | +5.39% | 37.81 | 0.9 |
| 05/31 | 3,500 | 3,500 | 3,450 | 3,485 | -1.69% | 4,800 | 439億1100万 | +4% | 37.22 | 0.89 |
| 05/30 | 3,425 | 3,545 | 3,400 | 3,545 | +4.88% | 19,200 | 446億6700万 | +6.01% | 37.86 | 0.9 |
| 05/27 | 3,440 | 3,440 | 3,330 | 3,380 | -1.17% | 7,200 | 425億8800万 | +1.38% | 36.1 | 0.86 |
| 05/26 | 3,415 | 3,445 | 3,380 | 3,420 | +2.09% | 7,200 | 430億9200万 | +2.67% | 36.53 | 0.87 |
| 05/25 | 3,400 | 3,435 | 3,350 | 3,350 | -1.9% | 5,800 | 422億1000万 | +0.69% | 35.78 | 0.85 |
| 05/24 | 3,405 | 3,415 | 3,375 | 3,415 | +0.29% | 4,800 | 430億2900万 | +2.68% | 36.47 | 0.87 |
| 05/23 | 3,380 | 3,410 | 3,380 | 3,405 | +0.74% | 4,400 | 429億300万 | +2.56% | 36.37 | 0.87 |
| 05/20 | 3,325 | 3,380 | 3,325 | 3,380 | +1.2% | 5,700 | 425億8800万 | +1.96% | 36.1 | 0.86 |
| 05/19 | 3,335 | 3,355 | 3,325 | 3,340 | -1.47% | 2,100 | 420億8400万 | +0.88% | 35.67 | 0.85 |
| 05/18 | 3,325 | 3,390 | 3,325 | 3,390 | +1.19% | 2,900 | 427億1400万 | +2.42% | 36.21 | 0.86 |
