株価チャート
2022/05/25～2022/10/26
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 |
| 10/26 | 1,645 | 1,645 | 1,645 | 1,645 | 0% | 500 | 44億3393万 | -1.32% | 5.07 | 1.04 |
| 10/25 | 1,655 | 1,655 | 1,645 | 1,645 | +0.49% | 500 | 44億3393万 | -1.38% | 5.07 | 1.04 |
| 10/24 | 1,661 | 1,670 | 1,637 | 1,637 | -1.44% | 1,700 | 44億1236万 | -1.92% | 5.04 | 1.03 |
| 10/21 | 1,661 | 1,661 | 1,661 | 1,661 | 0% | 300 | 44億4400万 | -0.72% | 5.08 | 1.04 |
| 10/20 | 1,661 | 1,661 | 1,661 | 1,661 | +1.47% | 100 | 44億4400万 | -0.84% | 5.08 | 1.04 |
| 10/19 | 1,646 | 1,646 | 1,637 | 1,637 | -0.79% | 600 | 43億7979万 | -2.39% | 5.01 | 1.02 |
| 10/18 | 1,645 | 1,650 | 1,645 | 1,650 | +0.73% | 700 | 44億1457万 | -1.79% | 5.05 | 1.03 |
| 10/17 | 1,660 | 1,661 | 1,638 | 1,638 | -1.56% | 1,600 | 43億8246万 | -2.56% | 5.01 | 1.03 |
| 10/14 | 1,637 | 1,664 | 1,637 | 1,664 | -0.3% | 200 | 44億5203万 | -1.13% | 5.09 | 1.04 |
| 10/13 | 1,635 | 1,673 | 1,635 | 1,669 | +2.08% | 1,100 | 44億6540万 | -0.95% | 5.11 | 1.04 |
| 10/12 | 1,650 | 1,650 | 1,631 | 1,635 | -2.56% | 1,300 | 43億7444万 | -3.02% | 5 | 1.02 |
| 10/11 | 1,660 | 1,685 | 1,602 | 1,678 | +1.08% | 2,500 | 44億8948万 | -0.59% | 5.13 | 1.05 |
| 10/07 | 1,677 | 1,677 | 1,660 | 1,660 | -1.19% | 200 | 44億4133万 | -1.66% | 5.08 | 1.04 |
| 10/06 | 1,654 | 1,685 | 1,654 | 1,680 | -0.3% | 1,100 | 44億9484万 | -0.59% | 5.14 | 1.05 |
| 10/05 | 1,685 | 1,685 | 1,685 | 1,685 | 0% | 200 | 45億821万 | -0.24% | 5.15 | 1.05 |
| 10/04 | 1,690 | 1,690 | 1,650 | 1,685 | -0.3% | 400 | 45億821万 | -0.24% | 5.15 | 1.05 |
| 10/03 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 1,100 | 45億2159万 | +0.12% | 5.17 | 1.06 |
| 09/30 | 1,699 | 1,699 | 1,657 | 1,690 | +1.2% | 3,500 | 45億2159万 | 0% | 11.08 | 1.21 |
| 09/29 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 100 | 44億6808万 | -1.3% | 10.95 | 1.2 |
| 09/28 | 1,670 | 1,670 | 1,670 | 1,670 | +0.3% | 700 | 44億6808万 | -1.24% | 10.95 | 1.2 |
| 09/27 | 1,728 | 1,740 | 1,661 | 1,665 | -1.36% | 4,200 | 44億5470万 | -1.6% | 10.92 | 1.19 |
| 09/26 | 1,688 | 1,688 | 1,688 | 1,688 | +1.63% | 500 | 45億1624万 | -0.35% | 11.07 | 1.21 |
| 09/22 | 1,700 | 1,700 | 1,659 | 1,661 | -3.99% | 800 | 44億4400万 | -1.95% | 10.89 | 1.19 |
| 09/21 | 1,670 | 1,742 | 1,656 | 1,730 | +3.28% | 1,600 | 46億2861万 | +2.06% | 11.34 | 1.24 |
| 09/20 | 1,675 | 1,700 | 1,675 | 1,675 | +0.18% | 500 | 44億8146万 | -1.06% | 10.98 | 1.2 |
| 09/16 | 1,684 | 1,684 | 1,672 | 1,672 | -0.77% | 1,500 | 44億7343万 | -1.36% | 10.96 | 1.2 |
| 09/15 | 1,707 | 1,707 | 1,685 | 1,685 | -2.03% | 2,100 | 45億821万 | -0.82% | 11.05 | 1.21 |
| 09/14 | 1,716 | 1,720 | 1,696 | 1,720 | +0.12% | 700 | 46億186万 | +1.3% | 11.28 | 1.23 |
| 09/13 | 1,710 | 1,718 | 1,710 | 1,718 | +1.06% | 700 | 45億9650万 | +1.36% | 11.26 | 1.23 |
| 09/12 | 1,716 | 1,734 | 1,700 | 1,700 | -0.93% | 1,300 | 45億4835万 | +0.47% | 11.15 | 1.22 |
| 09/09 | 1,690 | 1,730 | 1,690 | 1,716 | +1.78% | 1,300 | 45億9115万 | +1.54% | 11.25 | 1.23 |
| 09/08 | 1,686 | 1,686 | 1,685 | 1,686 | +0.66% | 500 | 45億1089万 | -0.06% | 11.05 | 1.21 |
| 09/07 | 1,700 | 1,700 | 1,675 | 1,675 | -2.62% | 1,000 | 44億8146万 | -0.65% | 10.98 | 1.2 |
| 09/06 | 1,703 | 1,720 | 1,703 | 1,720 | +1% | 500 | 46億186万 | +2.14% | 11.28 | 1.23 |
| 09/05 | 1,680 | 1,703 | 1,680 | 1,703 | +1.49% | 300 | 45億5637万 | +1.31% | 11.17 | 1.22 |
| 09/02 | 1,677 | 1,679 | 1,677 | 1,678 | +0.06% | 500 | 44億8948万 | -0.06% | 11 | 1.2 |
| 09/01 | 1,701 | 1,701 | 1,677 | 1,677 | -1.41% | 200 | 44億8681万 | 0% | 11 | 1.2 |
| 08/31 | 1,700 | 1,701 | 1,676 | 1,701 | +1.49% | 1,300 | 45億5102万 | +1.49% | 11.15 | 1.22 |
| 08/30 | 1,676 | 1,676 | 1,676 | 1,676 | +0.06% | 200 | 44億8413万 | +0.18% | 10.99 | 1.2 |
| 08/29 | 1,670 | 1,675 | 1,670 | 1,675 | +0.3% | 200 | 44億8146万 | +0.24% | 10.98 | 1.2 |
| 08/26 | 1,720 | 1,720 | 1,670 | 1,670 | -3.3% | 1,300 | 44億6808万 | +0.12% | 10.95 | 1.2 |
| 08/23 | 1,730 | 1,730 | 1,727 | 1,727 | -0.17% | 300 | 46億2058万 | +3.66% | 11.32 | 1.24 |
| 08/22 | 1,670 | 1,730 | 1,670 | 1,730 | +4.09% | 900 | 46億2861万 | +4.09% | 11.34 | 1.24 |
| 08/19 | 1,670 | 1,670 | 1,662 | 1,662 | -2% | 300 | 44億4668万 | +0.3% | 10.9 | 1.19 |
| 08/17 | 1,696 | 1,696 | 1,696 | 1,696 | -0.88% | 200 | 45億3764万 | +2.54% | 11.12 | 1.21 |
| 08/16 | 1,711 | 1,711 | 1,711 | 1,711 | +1.24% | 100 | 45億7778万 | +3.63% | 11.22 | 1.22 |
| 08/15 | 1,680 | 1,690 | 1,650 | 1,690 | +0.54% | 2,500 | 45億2159万 | +2.61% | 11.08 | 1.21 |
| 08/12 | 1,681 | 1,681 | 1,681 | 1,681 | -0.53% | 200 | 44億9751万 | +2.25% | 11.02 | 1.2 |
| 08/10 | 1,690 | 1,716 | 1,676 | 1,690 | -2.2% | 2,400 | 45億2159万 | +2.92% | 11.08 | 1.21 |
| 08/09 | 1,785 | 1,788 | 1,700 | 1,728 | -1.82% | 7,000 | 46億2326万 | +5.49% | 11.33 | 1.24 |
| 08/08 | 1,697 | 1,786 | 1,675 | 1,760 | +5.77% | 8,000 | 47億888万 | +7.71% | 11.54 | 1.26 |
| 08/05 | 1,654 | 1,664 | 1,650 | 1,664 | +1.53% | 1,000 | 44億5203万 | +2.21% | 10.91 | 1.19 |
| 08/04 | 1,650 | 1,650 | 1,638 | 1,639 | +0.06% | 400 | 43億8514万 | +0.86% | 10.75 | 1.17 |
| 08/01 | 1,630 | 1,660 | 1,610 | 1,638 | -1.33% | 2,500 | 43億8246万 | +0.8% | 10.74 | 1.17 |
| 07/29 | 1,666 | 1,666 | 1,660 | 1,660 | +0.61% | 1,200 | 44億4133万 | +2.22% | 10.88 | 1.19 |
| 07/28 | 1,636 | 1,650 | 1,636 | 1,650 | +0.36% | 600 | 44億1457万 | +1.73% | 10.82 | 1.18 |
| 07/27 | 1,644 | 1,659 | 1,644 | 1,644 | +0.55% | 1,300 | 43億9852万 | +1.42% | 10.78 | 1.18 |
| 07/26 | 1,613 | 1,635 | 1,613 | 1,635 | -0.73% | 200 | 43億7444万 | +0.93% | 10.72 | 1.17 |
| 07/25 | 1,645 | 1,647 | 1,645 | 1,647 | +0.18% | 1,000 | 44億654万 | +1.73% | 10.8 | 1.18 |
| 07/22 | 1,644 | 1,644 | 1,644 | 1,644 | +0.12% | 300 | 43億9852万 | +1.67% | 10.78 | 1.18 |
| 07/21 | 1,640 | 1,642 | 1,640 | 1,642 | -0.24% | 200 | 43億9317万 | +1.67% | 10.77 | 1.18 |
| 07/20 | 1,641 | 1,646 | 1,631 | 1,646 | +0.98% | 2,300 | 44億387万 | +1.98% | 10.79 | 1.18 |
| 07/19 | 1,620 | 1,630 | 1,620 | 1,630 | +0.62% | 600 | 43億6106万 | +1.05% | 10.69 | 1.17 |
| 07/15 | 1,604 | 1,620 | 1,604 | 1,620 | +0.75% | 300 | 43億3431万 | +0.5% | 10.62 | 1.16 |
| 07/14 | 1,600 | 1,608 | 1,600 | 1,608 | -0.62% | 1,100 | 43億220万 | -0.25% | 10.54 | 1.15 |
| 07/13 | 1,618 | 1,618 | 1,618 | 1,618 | +0.75% | 100 | 43億2895万 | +0.25% | 10.61 | 1.16 |
| 07/12 | 1,606 | 1,606 | 1,606 | 1,606 | -0.12% | 300 | 42億9685万 | -0.5% | 10.53 | 1.15 |
| 07/11 | 1,606 | 1,615 | 1,606 | 1,608 | +0.12% | 600 | 43億220万 | -0.43% | 10.54 | 1.15 |
| 07/08 | 1,609 | 1,609 | 1,606 | 1,606 | -0.12% | 800 | 42億9685万 | -0.68% | 10.53 | 1.15 |
| 07/07 | 1,608 | 1,608 | 1,608 | 1,608 | +0.06% | 100 | 43億220万 | -0.56% | 10.54 | 1.15 |
| 07/06 | 1,607 | 1,607 | 1,607 | 1,607 | -0.8% | 200 | 42億9952万 | -0.68% | 10.54 | 1.15 |
| 07/04 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 100 | 43億3431万 | +0.12% | 10.62 | 1.16 |
| 07/01 | 1,657 | 1,657 | 1,612 | 1,620 | +0.87% | 2,100 | 43億3431万 | 0% | 10.62 | 1.16 |
| 06/30 | 1,664 | 1,664 | 1,606 | 1,606 | -1.11% | 1,800 | 42億9685万 | -0.8% | 10.53 | 1.15 |
| 06/29 | 1,606 | 1,624 | 1,606 | 1,624 | +1.12% | 400 | 43億4501万 | +0.25% | 10.65 | 1.16 |
| 06/28 | 1,610 | 1,610 | 1,606 | 1,606 | +0.06% | 200 | 42億9685万 | -0.8% | 10.53 | 1.15 |
| 06/27 | 1,605 | 1,605 | 1,605 | 1,605 | -1.29% | 700 | 42億9417万 | -0.86% | 10.52 | 1.15 |
| 06/24 | 1,606 | 1,626 | 1,606 | 1,626 | +1.25% | 500 | 43億5036万 | +0.43% | 10.66 | 1.16 |
| 06/23 | 1,606 | 1,606 | 1,606 | 1,606 | -0.86% | 1,300 | 42億9685万 | -0.86% | 10.53 | 1.15 |
| 06/22 | 1,620 | 1,620 | 1,620 | 1,620 | -0.31% | 700 | 43億3431万 | 0% | 10.62 | 1.16 |
| 06/21 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 300 | 43億4768万 | +0.25% | 10.66 | 1.16 |
| 06/20 | 1,625 | 1,625 | 1,625 | 1,625 | +1.44% | 400 | 43億4768万 | +0.25% | 10.66 | 1.16 |
| 06/17 | 1,602 | 1,640 | 1,602 | 1,602 | -0.06% | 700 | 42億8615万 | -1.11% | 10.5 | 1.15 |
| 06/16 | 1,603 | 1,603 | 1,603 | 1,603 | +0.19% | 100 | 42億8882万 | -1.23% | 10.51 | 1.15 |
| 06/15 | 1,600 | 1,600 | 1,600 | 1,600 | -0.06% | 100 | 42億8080万 | -1.54% | 10.49 | 1.15 |
| 06/14 | 1,610 | 1,636 | 1,600 | 1,601 | -0.99% | 5,600 | 42億8347万 | -1.66% | 10.5 | 1.15 |
| 06/13 | 1,630 | 1,643 | 1,617 | 1,617 | -0.19% | 2,100 | 43億2628万 | -0.86% | 10.6 | 1.16 |
| 06/10 | 1,621 | 1,621 | 1,620 | 1,620 | -0.06% | 400 | 43億3431万 | -0.86% | 10.62 | 1.16 |
| 06/09 | 1,622 | 1,622 | 1,621 | 1,621 | -2.47% | 600 | 43億3698万 | -0.98% | 10.63 | 1.16 |
| 06/08 | 1,648 | 1,666 | 1,648 | 1,662 | +2.72% | 300 | 44億4668万 | +1.47% | 10.9 | 1.19 |
| 06/07 | 1,633 | 1,633 | 1,618 | 1,618 | -0.12% | 1,200 | 43億2895万 | -1.34% | 10.61 | 1.16 |
| 06/06 | 1,657 | 1,657 | 1,617 | 1,620 | -1.88% | 700 | 43億3431万 | -1.28% | 10.62 | 1.16 |
| 06/03 | 1,651 | 1,651 | 1,651 | 1,651 | +1.79% | 600 | 44億1725万 | +0.49% | 10.83 | 1.18 |
| 06/02 | 1,618 | 1,622 | 1,618 | 1,622 | +0.19% | 600 | 43億3966万 | -1.28% | 10.64 | 1.16 |
| 06/01 | 1,634 | 1,634 | 1,619 | 1,619 | +0.56% | 200 | 43億3163万 | -1.64% | 10.62 | 1.16 |
| 05/31 | 1,676 | 1,676 | 1,610 | 1,610 | -3.42% | 1,900 | 43億755万 | -2.31% | 10.56 | 1.15 |
| 05/30 | 1,610 | 1,673 | 1,610 | 1,667 | +3.6% | 24,400 | 44億6005万 | +0.85% | 10.93 | 1.19 |
| 05/27 | 1,611 | 1,615 | 1,609 | 1,609 | -0.06% | 1,000 | 43億487万 | -2.72% | 10.55 | 1.15 |
| 05/26 | 1,648 | 1,648 | 1,610 | 1,610 | -0.06% | 400 | 43億755万 | -2.84% | 10.56 | 1.15 |
| 05/25 | 1,614 | 1,614 | 1,611 | 1,611 | -0.06% | 400 | 43億1023万 | -2.95% | 10.56 | 1.15 |
