株価チャート
2022/05/16～2022/10/06
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 | 4/1, 株式分割 1→3 |
| 2022 |
| 10/06 | 711 | 731 | 693 | 718 | +1.65% | 38,859,300 | 6119億8678万 | -14.05% | 0.88 | 0.41 |
| 10/05 | 725 | 746 | 700 | 706 | +0.43% | 42,230,100 | 6020億3808万 | -16.55% | 0.86 | 0.41 |
| 10/04 | 733 | 733 | 690 | 703 | -0.99% | 38,578,800 | 5994億7985万 | -18.07% | 0.86 | 0.4 |
| 10/03 | 677 | 723 | 674 | 710 | +4.82% | 42,688,800 | 6054億4906万 | -18.48% | 0.87 | 0.41 |
| 10/01 | 株式分割 1→3 |
| 09/30 | 676 | 703 | 673 | 677 | -2.17% | 41,165,400 | 5775億9272万 | -23.29% | 0.83 | 0.39 |
| 09/29 | 705 | 742 | 683 | 692 | -6.72% | 48,087,000 | 1兆7711億 | -22.82% | 2.54 | 1.2 |
| 09/28 | 778 | 779 | 732 | 742 | -4.57% | 54,668,700 | 6329億2641万 | -18.53% | 0.91 | 0.43 |
| 09/27 | 800 | 803 | 776 | 778 | -1.55% | 28,473,300 | 6632億4624万 | -15.73% | 0.95 | 0.45 |
| 09/26 | 793 | 810 | 786 | 790 | -2.87% | 39,545,100 | 6736億6868万 | -15.42% | 0.96 | 0.45 |
| 09/22 | 822 | 831 | 807 | 813 | -2.92% | 29,351,700 | 6935億6606万 | -13.84% | 0.99 | 0.47 |
| 09/21 | 821 | 844 | 814 | 838 | +2.17% | 34,951,500 | 7144億1095万 | -12.09% | 1.02 | 0.48 |
| 09/20 | 833 | 840 | 813 | 820 | -3.28% | 49,066,200 | 6992億5103万 | -14.58% | 1 | 0.47 |
| 09/16 | 867 | 873 | 848 | 848 | -5.1% | 38,049,300 | 7229億3840万 | -12.6% | 1.03 | 0.49 |
| 09/15 | 910 | 911 | 893 | 893 | -1.95% | 19,954,800 | 7617億8568万 | -8.84% | 1.09 | 0.51 |
| 09/14 | 897 | 921 | 897 | 911 | -1.8% | 27,251,100 | 7769億4559万 | -7.69% | 1.11 | 0.52 |
| 09/13 | 902 | 941 | 898 | 928 | +3.6% | 39,545,100 | 7911億5801万 | -6.76% | 1.13 | 0.53 |
| 09/12 | 901 | 910 | 882 | 896 | -0.86% | 24,745,500 | 7636億8067万 | -10.53% | 1.09 | 0.51 |
| 09/09 | 887 | 910 | 876 | 903 | +2.26% | 32,901,300 | 7703億1313万 | -10.74% | 1.1 | 0.52 |
| 09/08 | 889 | 898 | 873 | 883 | +0.76% | 37,895,400 | 7532億5823万 | -13.4% | 1.08 | 0.51 |
| 09/07 | 920 | 921 | 876 | 877 | -6.18% | 60,625,800 | 7475億7326万 | -14.72% | 1.07 | 0.5 |
| 09/06 | 936 | 943 | 923 | 934 | -0.24% | 25,761,600 | 7968億4298万 | -9.89% | 1.14 | 0.54 |
| 09/05 | 932 | 943 | 909 | 937 | -0.24% | 39,688,200 | 7987億3797万 | -10.37% | 1.14 | 0.54 |
| 09/02 | 950 | 970 | 938 | 939 | -1.74% | 30,997,800 | 8006億3296万 | -10.58% | 1.14 | 0.54 |
| 09/01 | 978 | 979 | 956 | 956 | -3.15% | 31,470,300 | 8148億4538万 | -9.51% | 1.17 | 0.55 |
| 08/31 | 992 | 997 | 976 | 987 | -1.44% | 33,557,400 | 8413億7523万 | -6.92% | 1.2 | 0.57 |
| 08/30 | 994 | 1,004 | 990 | 1,001 | +0.78% | 25,605,000 | 8536億9266万 | -5.82% | 1.22 | 0.57 |
| 08/29 | 994 | 1,007 | 993 | 993 | -3.04% | 32,592,600 | 8470億6019万 | -6.9% | 1.21 | 0.57 |
| 08/26 | 1,021 | 1,028 | 1,018 | 1,024 | +0.22% | 17,588,700 | 8735億9004万 | -4.35% | 1.25 | 0.59 |
| 08/25 | 1,026 | 1,027 | 1,014 | 1,022 | 0% | 19,938,600 | 8716億9505万 | -4.38% | 1.25 | 0.59 |
| 08/24 | 1,031 | 1,033 | 1,016 | 1,022 | -1.71% | 25,141,500 | 8716億9505万 | -4.2% | 1.25 | 0.59 |
| 08/23 | 1,044 | 1,069 | 1,036 | 1,040 | -0.11% | 26,990,100 | 8868億5497万 | -2.35% | 1.27 | 0.6 |
| 08/22 | 1,017 | 1,048 | 1,012 | 1,041 | 0% | 22,988,700 | 8878億246万 | -1.69% | 1.27 | 0.6 |
| 08/19 | 1,043 | 1,060 | 1,039 | 1,041 | +0.11% | 23,197,500 | 8878億246万 | -1.13% | 1.27 | 0.6 |
| 08/18 | 1,028 | 1,048 | 1,021 | 1,040 | -0.43% | 28,369,800 | 8868億5497万 | -0.57% | 1.27 | 0.6 |
| 08/17 | 1,033 | 1,048 | 1,022 | 1,044 | +2.51% | 40,565,700 | 8906億4495万 | +0.62% | 1.27 | 0.6 |
| 08/16 | 1,028 | 1,030 | 1,004 | 1,019 | -3.98% | 50,303,700 | 8688億5257万 | -1.27% | 1.24 | 0.58 |
| 08/15 | 1,068 | 1,069 | 1,027 | 1,061 | -3.44% | 49,680,900 | 9048億5737万 | +3.42% | 1.29 | 0.61 |
| 08/12 | 1,093 | 1,106 | 1,081 | 1,099 | +1.64% | 28,749,600 | 9370億7218万 | +7.95% | 1.34 | 0.63 |
| 08/10 | 1,098 | 1,108 | 1,069 | 1,081 | -1.22% | 27,223,200 | 9219億1227万 | +7.25% | 1.32 | 0.62 |
| 08/09 | 1,086 | 1,111 | 1,081 | 1,094 | -0.4% | 30,925,800 | 9332億8221万 | +9.55% | 1.33 | 0.63 |
| 08/08 | 1,138 | 1,141 | 1,090 | 1,099 | -4.35% | 52,539,300 | 9370億7218万 | +10.89% | 1.34 | 0.63 |
| 08/05 | 1,117 | 1,158 | 1,108 | 1,149 | +2.17% | 55,297,800 | 9797億944万 | +16.99% | 1.4 | 0.66 |
| 08/04 | 1,079 | 1,127 | 1,062 | 1,124 | +5.53% | 78,247,800 | 9588億6456万 | +15.56% | 1.37 | 0.64 |
| 08/03 | 1,118 | 1,131 | 1,052 | 1,066 | -4.2% | 117,759,600 | 9086億4735万 | +10.31% | 1.3 | 0.61 |
| 08/02 | 1,121 | 1,131 | 1,107 | 1,112 | -0.79% | 41,056,200 | 9484億4212万 | +15.62% | 1.36 | 0.64 |
| 08/01 | 1,098 | 1,130 | 1,092 | 1,121 | +3.28% | 45,528,300 | 9560億2208万 | +17.27% | 1.37 | 0.64 |
| 07/29 | 1,090 | 1,109 | 1,064 | 1,086 | +0.21% | 63,131,400 | 9257億225万 | +14.75% | 1.32 | 0.62 |
| 07/28 | 1,064 | 1,084 | 1,056 | 1,083 | +2.09% | 38,466,900 | 9238億726万 | +15.49% | 1.32 | 0.62 |
| 07/27 | 1,058 | 1,072 | 1,039 | 1,061 | +0.32% | 42,233,400 | 9048億5737万 | +13.98% | 1.29 | 0.61 |
| 07/26 | 1,093 | 1,093 | 1,053 | 1,058 | -3.25% | 46,809,900 | 9020億1488万 | +14.23% | 1.29 | 0.61 |
| 07/25 | 1,093 | 1,111 | 1,072 | 1,093 | 0% | 53,372,700 | 9323億3471万 | +18.71% | 1.33 | 0.63 |
| 07/22 | 1,064 | 1,107 | 1,044 | 1,093 | +11.31% | 118,440,000 | 9323億3471万 | +19.49% | 1.33 | 0.63 |
| 07/21 | 970 | 999 | 967 | 982 | +1.26% | 41,685,300 | 8375億8525万 | +7.94% | 1.2 | 0.56 |
| 07/20 | 980 | 982 | 946 | 970 | +1.28% | 54,712,800 | 8271億6281万 | +6.36% | 1.18 | 0.56 |
| 07/19 | 913 | 960 | 912 | 958 | +7.35% | 48,555,900 | 8167億4037万 | +4.79% | 1.17 | 0.55 |
| 07/15 | 891 | 904 | 868 | 892 | -0.5% | 36,354,600 | 7608億3818万 | -2.6% | 1.09 | 0.51 |
| 07/14 | 862 | 898 | 857 | 897 | +3.86% | 34,943,400 | 7646億2816万 | -2.64% | 1.09 | 0.51 |
| 07/13 | 854 | 869 | 851 | 863 | +0.91% | 22,375,800 | 7362億332万 | -6.77% | 1.05 | 0.5 |
| 07/12 | 879 | 890 | 852 | 856 | -2.04% | 27,399,600 | 7295億7086万 | -8.79% | 1.04 | 0.49 |
| 07/11 | 898 | 900 | 869 | 873 | -0.88% | 28,749,600 | 7447億3077万 | -8.17% | 1.06 | 0.5 |
| 07/08 | 873 | 910 | 863 | 881 | +4.07% | 64,290,600 | 7513億6324万 | -8.6% | 1.07 | 0.51 |
| 07/07 | 849 | 854 | 830 | 847 | -1.3% | 39,424,500 | 7219億9090万 | -13.34% | 1.03 | 0.49 |
| 07/06 | 842 | 860 | 833 | 858 | +0.39% | 43,404,300 | 7314億6585万 | -13.53% | 1.05 | 0.49 |
| 07/05 | 904 | 911 | 846 | 854 | -3.75% | 47,118,600 | 7286億2337万 | -15.07% | 1.04 | 0.49 |
| 07/04 | 877 | 891 | 844 | 888 | +0.38% | 41,962,500 | 7570億4820万 | -12.71% | 1.08 | 0.51 |
| 07/01 | 917 | 921 | 879 | 884 | -3.52% | 42,469,200 | 7542億572万 | -13.96% | 1.08 | 0.51 |
| 06/30 | 943 | 949 | 909 | 917 | -3.17% | 34,274,700 | 7816億8306万 | -11.94% | 1.12 | 0.53 |
| 06/29 | 957 | 967 | 931 | 947 | -3.73% | 42,076,800 | 8072億6542万 | -9.84% | 1.15 | 0.54 |
| 06/28 | 963 | 1,003 | 960 | 983 | +2.43% | 69,603,300 | 8385億3274万 | -6.88% | 1.2 | 0.56 |
| 06/27 | 892 | 964 | 891 | 960 | +9.64% | 62,079,300 | 8186億3536万 | -9.43% | 1.17 | 0.55 |
| 06/24 | 869 | 891 | 853 | 876 | +0.51% | 49,277,700 | 7466億2576万 | -17.87% | 1.07 | 0.5 |
| 06/23 | 909 | 914 | 856 | 871 | -4.04% | 56,763,900 | 7428億3578万 | -18.82% | 1.06 | 0.5 |
| 06/22 | 947 | 949 | 906 | 908 | -3.43% | 32,262,300 | 7741億311万 | -15.71% | 1.11 | 0.52 |
| 06/21 | 944 | 953 | 929 | 940 | +1.56% | 33,434,100 | 8015億8045万 | -13.04% | 1.15 | 0.54 |
| 06/20 | 952 | 953 | 909 | 926 | -2.34% | 44,747,100 | 7892億6302万 | -14.54% | 1.13 | 0.53 |
| 06/17 | 963 | 976 | 944 | 948 | -2.74% | 47,407,500 | 8082億1291万 | -12.57% | 1.15 | 0.54 |
| 06/16 | 1,033 | 1,033 | 973 | 974 | -4.67% | 49,592,700 | 8309億5279万 | -10.19% | 1.19 | 0.56 |
| 06/15 | 1,040 | 1,048 | 1,014 | 1,022 | -0.11% | 41,584,500 | 8716億9505万 | -5.61% | 1.25 | 0.59 |
| 06/14 | 991 | 1,027 | 978 | 1,023 | +1.88% | 44,991,000 | 8726億4255万 | -5.33% | 1.25 | 0.59 |
| 06/13 | 989 | 1,029 | 989 | 1,004 | -1.63% | 39,060,900 | 8565億3514万 | -6.65% | 1.22 | 0.58 |
| 06/10 | 1,013 | 1,054 | 1,004 | 1,021 | -0.76% | 64,984,500 | 8707億4756万 | -4.57% | 1.24 | 0.59 |
| 06/09 | 1,102 | 1,104 | 1,022 | 1,029 | -11.13% | 102,010,500 | 8773億8002万 | -3.03% | 1.25 | 0.59 |
| 06/08 | 1,189 | 1,192 | 1,156 | 1,158 | -2.43% | 37,099,800 | 9872億8940万 | +10.05% | 1.41 | 0.66 |
| 06/07 | 1,189 | 1,201 | 1,169 | 1,187 | -0.19% | 42,549,300 | 1兆119億 | +14.54% | 1.45 | 0.68 |
| 06/06 | 1,217 | 1,230 | 1,183 | 1,189 | -2.55% | 54,873,000 | 1兆138億 | +16.56% | 1.45 | 0.68 |
| 06/03 | 1,216 | 1,232 | 1,182 | 1,220 | +1.2% | 75,909,600 | 1兆403億 | +21.64% | 1.49 | 0.7 |
| 06/02 | 1,210 | 1,222 | 1,179 | 1,206 | +0.18% | 81,772,200 | 1兆280億 | +22.39% | 1.47 | 0.69 |
| 06/01 | 1,148 | 1,211 | 1,142 | 1,203 | +5.76% | 101,000,700 | 1兆261億 | +24.18% | 1.47 | 0.69 |
| 05/31 | 1,179 | 1,204 | 1,129 | 1,138 | -3.49% | 75,478,500 | 9619億2746万 | +19.14% | 1.37 | 0.65 |
| 05/30 | 1,216 | 1,216 | 1,131 | 1,179 | -1.3% | 105,703,200 | 9966億8460万 | +25.01% | 1.42 | 0.67 |
| 05/27 | 1,171 | 1,204 | 1,161 | 1,194 | +4.98% | 96,887,700 | 1兆98億 | +28.57% | 1.44 | 0.68 |
| 05/26 | 1,088 | 1,152 | 1,074 | 1,138 | +4.17% | 89,799,300 | 9619億2746万 | +24.48% | 1.37 | 0.65 |
| 05/25 | 1,110 | 1,111 | 1,086 | 1,092 | -0.1% | 50,181,300 | 9234億1279万 | +21.36% | 1.32 | 0.62 |
| 05/24 | 1,111 | 1,121 | 1,082 | 1,093 | -0.81% | 82,339,200 | 9243億5217万 | +23.12% | 1.32 | 0.62 |
| 05/23 | 1,067 | 1,104 | 1,061 | 1,102 | +5.2% | 83,684,700 | 9318億6723万 | +25.97% | 1.33 | 0.63 |
| 05/20 | 998 | 1,048 | 994 | 1,048 | +7.53% | 79,780,500 | 8858億3749万 | +21.83% | 1.27 | 0.6 |
| 05/19 | 994 | 1,021 | 964 | 974 | -4.78% | 89,172,000 | 8238億3826万 | +14.78% | 1.18 | 0.55 |
| 05/18 | 1,001 | 1,029 | 984 | 1,023 | +3.02% | 65,988,000 | 8651億7108万 | +21.54% | 1.24 | 0.58 |
| 05/17 | 969 | 999 | 961 | 993 | +5.3% | 61,157,700 | 8398億776万 | +19.39% | 1.2 | 0.56 |
| 05/16 | 988 | 1,006 | 933 | 943 | -2.86% | 64,017,900 | 7975億3556万 | +14.48% | 1.14 | 0.54 |
