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 | 2,320 | 2,337 | 2,273 | 2,282 | -2.23% | 8,364,300 | 6486億5482万 | -1.21% | 0.93 | 0.44 |
10/19 | 2,327 | 2,368 | 2,282 | 2,334 | -0.89% | 10,644,300 | 6634億3573万 | +0.34% | 0.95 | 0.45 |
10/18 | 2,314 | 2,362 | 2,284 | 2,355 | +0.64% | 12,725,500 | 6694億495万 | +0.6% | 0.96 | 0.45 |
10/17 | 2,205 | 2,348 | 2,199 | 2,340 | +6.61% | 13,567,500 | 6651億4123万 | -0.55% | 0.95 | 0.45 |
10/14 | 2,171 | 2,206 | 2,123 | 2,195 | +3.25% | 9,522,100 | 6239億2521万 | -7.15% | 0.89 | 0.42 |
10/13 | 2,125 | 2,169 | 2,115 | 2,126 | -0.56% | 5,769,500 | 6043億1207万 | -11.01% | 0.86 | 0.41 |
10/12 | 2,133 | 2,141 | 2,087 | 2,138 | -0.37% | 7,553,500 | 6077億2305万 | -11.51% | 0.87 | 0.41 |
10/11 | 2,110 | 2,195 | 2,109 | 2,146 | +1.04% | 8,601,400 | 6099億9704万 | -12.16% | 0.87 | 0.41 |
10/07 | 2,130 | 2,168 | 2,108 | 2,124 | -1.35% | 8,417,700 | 6037億4357万 | -14.08% | 0.86 | 0.41 |
10/06 | 2,132 | 2,193 | 2,078 | 2,153 | +1.65% | 12,953,100 | 6119億8678万 | -14.05% | 0.88 | 0.41 |
10/05 | 2,176 | 2,237 | 2,101 | 2,118 | +0.43% | 14,076,700 | 6020億3808万 | -16.58% | 0.86 | 0.41 |
10/04 | 2,198 | 2,199 | 2,070 | 2,109 | -0.99% | 12,859,600 | 5994億7985万 | -18.07% | 0.86 | 0.4 |
10/03 | 2,031 | 2,168 | 2,022 | 2,130 | +4.82% | 14,229,600 | 6054億4906万 | -18.45% | 0.87 | 0.41 |
10/01 | 株式分割 1→3 |
09/30 | 2,027 | 2,110 | 2,018 | 2,032 | -2.17% | 13,721,800 | 5775億9272万 | -23.32% | 0.83 | 0.39 |
09/29 | 2,116 | 2,227 | 2,050 | 2,077 | -6.72% | 16,029,000 | 1兆7711億 | -22.82% | 2.54 | 1.2 |
09/28 | 2,333 | 2,337 | 2,197 | 2,227 | -4.57% | 18,222,900 | 6329億2641万 | -18.53% | 0.91 | 0.43 |
09/27 | 2,400 | 2,410 | 2,327 | 2,333 | -1.55% | 9,491,100 | 6632億4624万 | -15.73% | 0.95 | 0.45 |
09/26 | 2,380 | 2,430 | 2,357 | 2,370 | -2.87% | 13,181,700 | 6736億6868万 | -15.39% | 0.96 | 0.45 |
09/22 | 2,467 | 2,493 | 2,420 | 2,440 | -2.92% | 9,783,900 | 6935億6606万 | -13.81% | 0.99 | 0.47 |
09/21 | 2,463 | 2,533 | 2,443 | 2,513 | +2.17% | 11,650,500 | 7144億1095万 | -12.06% | 1.02 | 0.48 |
09/20 | 2,500 | 2,520 | 2,440 | 2,460 | -3.28% | 16,355,400 | 6992億5103万 | -14.58% | 1 | 0.47 |
09/16 | 2,600 | 2,620 | 2,543 | 2,543 | -5.1% | 12,683,100 | 7229億3840万 | -12.57% | 1.03 | 0.49 |
09/15 | 2,730 | 2,733 | 2,680 | 2,680 | -1.95% | 6,651,600 | 7617億8568万 | -8.81% | 1.09 | 0.51 |
09/14 | 2,690 | 2,763 | 2,690 | 2,733 | -1.8% | 9,083,700 | 7769億4559万 | -7.72% | 1.11 | 0.52 |
09/13 | 2,707 | 2,823 | 2,693 | 2,783 | +3.6% | 13,181,700 | 7911億5801万 | -6.72% | 1.13 | 0.53 |
09/12 | 2,703 | 2,730 | 2,647 | 2,687 | -0.86% | 8,248,500 | 7636億8067万 | -10.56% | 1.09 | 0.51 |
09/09 | 2,660 | 2,730 | 2,627 | 2,710 | +2.26% | 10,967,100 | 7703億1313万 | -10.71% | 1.1 | 0.52 |
09/08 | 2,667 | 2,693 | 2,620 | 2,650 | +0.76% | 12,631,800 | 7532億5823万 | -13.43% | 1.08 | 0.51 |
09/07 | 2,760 | 2,763 | 2,627 | 2,630 | -6.18% | 20,208,600 | 7475億7326万 | -14.69% | 1.07 | 0.5 |
09/06 | 2,807 | 2,830 | 2,770 | 2,803 | -0.24% | 8,587,200 | 7968億4298万 | -9.89% | 1.14 | 0.54 |
09/05 | 2,797 | 2,830 | 2,727 | 2,810 | -0.24% | 13,229,400 | 7987億3797万 | -10.34% | 1.14 | 0.54 |
09/02 | 2,850 | 2,910 | 2,813 | 2,817 | -1.74% | 10,332,600 | 8006億3296万 | -10.61% | 1.14 | 0.54 |
09/01 | 2,933 | 2,937 | 2,867 | 2,867 | -3.15% | 10,490,100 | 8148億4538万 | -9.54% | 1.17 | 0.55 |
08/31 | 2,977 | 2,990 | 2,927 | 2,960 | -1.44% | 11,185,800 | 8413億7523万 | -6.95% | 1.2 | 0.57 |
08/30 | 2,983 | 3,013 | 2,970 | 3,003 | +0.78% | 8,535,000 | 8536億9266万 | -5.85% | 1.22 | 0.57 |
08/29 | 2,983 | 3,020 | 2,980 | 2,980 | -3.04% | 10,864,200 | 8470億6019万 | -6.9% | 1.21 | 0.57 |
08/26 | 3,063 | 3,083 | 3,053 | 3,073 | +0.22% | 5,862,900 | 8735億9004万 | -4.35% | 1.25 | 0.59 |
08/25 | 3,077 | 3,080 | 3,043 | 3,067 | 0% | 6,646,200 | 8716億9505万 | -4.41% | 1.25 | 0.59 |
08/24 | 3,093 | 3,100 | 3,047 | 3,067 | -1.71% | 8,380,500 | 8716億9505万 | -4.23% | 1.25 | 0.59 |
08/23 | 3,133 | 3,207 | 3,107 | 3,120 | -0.11% | 8,996,700 | 8868億5497万 | -2.32% | 1.27 | 0.6 |
08/22 | 3,050 | 3,143 | 3,037 | 3,123 | 0% | 7,662,900 | 8878億246万 | -1.66% | 1.27 | 0.6 |
08/19 | 3,130 | 3,180 | 3,117 | 3,123 | +0.11% | 7,732,500 | 8878億246万 | -1.13% | 1.27 | 0.6 |
08/18 | 3,083 | 3,143 | 3,063 | 3,120 | -0.43% | 9,456,600 | 8868億5497万 | -0.57% | 1.27 | 0.6 |
08/17 | 3,100 | 3,143 | 3,067 | 3,133 | +2.51% | 13,521,900 | 8906億4495万 | +0.59% | 1.27 | 0.6 |
08/16 | 3,083 | 3,090 | 3,013 | 3,057 | -3.98% | 16,767,900 | 8688億5257万 | -1.24% | 1.24 | 0.58 |
08/15 | 3,203 | 3,207 | 3,080 | 3,183 | -3.44% | 16,560,300 | 9048億5737万 | +3.42% | 1.29 | 0.61 |
08/12 | 3,280 | 3,317 | 3,243 | 3,297 | +1.64% | 9,583,200 | 9370億7218万 | +7.98% | 1.34 | 0.63 |
08/10 | 3,293 | 3,323 | 3,207 | 3,243 | -1.22% | 9,074,400 | 9219億1227万 | +7.25% | 1.32 | 0.62 |
08/09 | 3,257 | 3,333 | 3,243 | 3,283 | -0.4% | 10,308,600 | 9332億8221万 | +9.55% | 1.33 | 0.63 |
08/08 | 3,413 | 3,423 | 3,270 | 3,297 | -4.35% | 17,513,100 | 9370億7218万 | +10.92% | 1.34 | 0.63 |
08/05 | 3,350 | 3,473 | 3,323 | 3,447 | +2.17% | 18,432,600 | 9797億944万 | +16.99% | 1.4 | 0.66 |
08/04 | 3,237 | 3,380 | 3,187 | 3,373 | +5.53% | 26,082,600 | 9588億6456万 | +15.6% | 1.37 | 0.64 |
08/03 | 3,353 | 3,393 | 3,157 | 3,197 | -4.2% | 39,253,200 | 9086億4735万 | +10.34% | 1.3 | 0.61 |
08/02 | 3,363 | 3,393 | 3,320 | 3,337 | -0.79% | 13,685,400 | 9484億4212万 | +15.58% | 1.36 | 0.64 |
08/01 | 3,293 | 3,390 | 3,277 | 3,363 | +3.28% | 15,176,100 | 9560億2208万 | +17.23% | 1.37 | 0.64 |
07/29 | 3,270 | 3,327 | 3,193 | 3,257 | +0.21% | 21,043,800 | 9257億225万 | +14.71% | 1.32 | 0.62 |
07/28 | 3,193 | 3,253 | 3,167 | 3,250 | +2.09% | 12,822,300 | 9238億726万 | +15.54% | 1.32 | 0.62 |
07/27 | 3,173 | 3,217 | 3,117 | 3,183 | +0.32% | 14,077,800 | 9048億5737万 | +14.02% | 1.29 | 0.61 |
07/26 | 3,280 | 3,280 | 3,160 | 3,173 | -3.25% | 15,603,300 | 9020億1488万 | +14.23% | 1.29 | 0.61 |
07/25 | 3,280 | 3,333 | 3,217 | 3,280 | 0% | 17,790,900 | 9323億3471万 | +18.75% | 1.33 | 0.63 |
07/22 | 3,193 | 3,320 | 3,133 | 3,280 | +11.31% | 39,480,000 | 9323億3471万 | +19.49% | 1.33 | 0.63 |
07/21 | 2,910 | 2,997 | 2,900 | 2,947 | +1.26% | 13,895,100 | 8375億8525万 | +7.94% | 1.2 | 0.56 |
07/20 | 2,940 | 2,947 | 2,837 | 2,910 | +1.28% | 18,237,600 | 8271億6281万 | +6.4% | 1.18 | 0.56 |
07/19 | 2,740 | 2,880 | 2,737 | 2,873 | +7.35% | 16,185,300 | 8167億4037万 | +4.83% | 1.17 | 0.55 |
07/15 | 2,673 | 2,713 | 2,603 | 2,677 | -0.5% | 12,118,200 | 7608億3818万 | -2.56% | 1.09 | 0.51 |
07/14 | 2,587 | 2,693 | 2,570 | 2,690 | +3.86% | 11,647,800 | 7646億2816万 | -2.64% | 1.09 | 0.51 |
07/13 | 2,563 | 2,607 | 2,553 | 2,590 | +0.91% | 7,458,600 | 7362億332万 | -6.77% | 1.05 | 0.5 |
07/12 | 2,637 | 2,670 | 2,557 | 2,567 | -2.04% | 9,133,200 | 7295億7086万 | -8.79% | 1.04 | 0.49 |
07/11 | 2,693 | 2,700 | 2,607 | 2,620 | -0.88% | 9,583,200 | 7447億3077万 | -8.17% | 1.06 | 0.5 |
07/08 | 2,620 | 2,730 | 2,590 | 2,643 | +4.07% | 21,430,200 | 7513億6324万 | -8.57% | 1.07 | 0.51 |
07/07 | 2,547 | 2,563 | 2,490 | 2,540 | -1.3% | 13,141,500 | 7219億9090万 | -13.37% | 1.03 | 0.49 |
07/06 | 2,527 | 2,580 | 2,500 | 2,573 | +0.39% | 14,468,100 | 7314億6585万 | -13.5% | 1.05 | 0.49 |
07/05 | 2,713 | 2,733 | 2,537 | 2,563 | -3.75% | 15,706,200 | 7286億2337万 | -15.04% | 1.04 | 0.49 |
07/04 | 2,630 | 2,673 | 2,533 | 2,663 | +0.38% | 13,987,500 | 7570億4820万 | -12.71% | 1.08 | 0.51 |
07/01 | 2,750 | 2,763 | 2,637 | 2,653 | -3.52% | 14,156,400 | 7542億572万 | -13.99% | 1.08 | 0.51 |
06/30 | 2,830 | 2,847 | 2,727 | 2,750 | -3.17% | 11,424,900 | 7816億8306万 | -11.94% | 1.12 | 0.53 |
06/29 | 2,870 | 2,900 | 2,793 | 2,840 | -3.73% | 14,025,600 | 8072億6542万 | -9.81% | 1.15 | 0.54 |
06/28 | 2,890 | 3,010 | 2,880 | 2,950 | +2.43% | 23,201,100 | 8385億3274万 | -6.85% | 1.2 | 0.56 |
06/27 | 2,677 | 2,893 | 2,673 | 2,880 | +9.64% | 20,693,100 | 8186億3536万 | -9.43% | 1.17 | 0.55 |
06/24 | 2,607 | 2,673 | 2,560 | 2,627 | +0.51% | 16,425,900 | 7466億2576万 | -17.84% | 1.07 | 0.5 |
06/23 | 2,727 | 2,743 | 2,567 | 2,613 | -4.04% | 18,921,300 | 7428億3578万 | -18.79% | 1.06 | 0.5 |
06/22 | 2,840 | 2,847 | 2,717 | 2,723 | -3.43% | 10,754,100 | 7741億311万 | -15.69% | 1.11 | 0.52 |
06/21 | 2,833 | 2,860 | 2,787 | 2,820 | +1.56% | 11,144,700 | 8015億8045万 | -13.07% | 1.15 | 0.54 |
06/20 | 2,857 | 2,860 | 2,727 | 2,777 | -2.34% | 14,915,700 | 7892億6302万 | -14.56% | 1.13 | 0.53 |
06/17 | 2,890 | 2,927 | 2,833 | 2,843 | -2.74% | 15,802,500 | 8082億1291万 | -12.57% | 1.15 | 0.54 |
06/16 | 3,100 | 3,100 | 2,920 | 2,923 | -4.67% | 16,530,900 | 8309億5279万 | -10.19% | 1.19 | 0.56 |
06/15 | 3,120 | 3,143 | 3,043 | 3,067 | -0.11% | 13,861,500 | 8716億9505万 | -5.64% | 1.25 | 0.59 |
06/14 | 2,973 | 3,080 | 2,933 | 3,070 | +1.88% | 14,997,000 | 8726億4255万 | -5.31% | 1.25 | 0.59 |
06/13 | 2,967 | 3,087 | 2,967 | 3,013 | -1.63% | 13,020,300 | 8565億3514万 | -6.65% | 1.22 | 0.58 |
06/10 | 3,040 | 3,163 | 3,013 | 3,063 | -0.76% | 21,661,500 | 8707億4756万 | -4.6% | 1.24 | 0.59 |
06/09 | 3,307 | 3,313 | 3,067 | 3,087 | -11.13% | 34,003,500 | 8773億8002万 | -3.06% | 1.25 | 0.59 |
06/08 | 3,567 | 3,577 | 3,467 | 3,473 | -2.43% | 12,366,600 | 9872億8940万 | +10.05% | 1.41 | 0.66 |
06/07 | 3,567 | 3,603 | 3,507 | 3,560 | -0.19% | 14,183,100 | 1兆119億 | +14.51% | 1.45 | 0.68 |
06/06 | 3,650 | 3,690 | 3,550 | 3,567 | -2.55% | 18,291,000 | 1兆138億 | +16.56% | 1.45 | 0.68 |
06/03 | 3,647 | 3,697 | 3,547 | 3,660 | +1.2% | 25,303,200 | 1兆403億 | +21.68% | 1.49 | 0.7 |
06/02 | 3,630 | 3,667 | 3,537 | 3,617 | +0.18% | 27,257,400 | 1兆280億 | +22.39% | 1.47 | 0.69 |
06/01 | 3,443 | 3,633 | 3,427 | 3,610 | +5.76% | 33,666,900 | 1兆261億 | +24.18% | 1.47 | 0.69 |
05/31 | 3,537 | 3,613 | 3,387 | 3,413 | -3.49% | 25,159,500 | 9619億2746万 | +19.14% | 1.37 | 0.65 |
05/30 | 3,647 | 3,647 | 3,393 | 3,537 | -1.3% | 35,234,400 | 9966億8460万 | +25.06% | 1.42 | 0.67 |
05/27 | 3,513 | 3,613 | 3,483 | 3,583 | +4.98% | 32,295,900 | 1兆98億 | +28.53% | 1.44 | 0.68 |