株価チャート
2022/05/26~2022/10/19
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 |
10/19 | 2,063 | 2,075 | 2,055 | 2,075 | +0.58% | 131,700 | 1689億7122万 | +0.05% | 7.38 | 0.76 |
10/18 | 2,050 | 2,067 | 2,045 | 2,063 | +1.43% | 215,600 | 1679億9404万 | -0.72% | 7.34 | 0.76 |
10/17 | 2,037 | 2,053 | 2,030 | 2,034 | -0.54% | 220,200 | 1656億3251万 | -2.31% | 7.24 | 0.75 |
10/14 | 2,058 | 2,059 | 2,031 | 2,045 | +1.29% | 204,300 | 1665億2826万 | -1.97% | 7.28 | 0.75 |
10/13 | 2,041 | 2,042 | 2,008 | 2,019 | -1.42% | 240,200 | 1644億1103万 | -3.35% | 7.18 | 0.74 |
10/12 | 2,030 | 2,054 | 2,026 | 2,048 | +1.59% | 292,000 | 1667億7256万 | -2.2% | 7.29 | 0.75 |
10/11 | 2,000 | 2,020 | 1,991 | 2,016 | +0.2% | 392,800 | 1641億6674万 | -3.91% | 7.17 | 0.74 |
10/07 | 2,014 | 2,022 | 2,007 | 2,012 | -1.42% | 271,600 | 1638億4101万 | -4.37% | 7.16 | 0.74 |
10/06 | 2,045 | 2,054 | 2,036 | 2,041 | +0.64% | 224,500 | 1662億253万 | -3.32% | 7.26 | 0.75 |
10/05 | 2,055 | 2,061 | 2,025 | 2,028 | -0.44% | 194,900 | 1651億4392万 | -4.25% | 7.22 | 0.75 |
10/04 | 2,027 | 2,045 | 2,022 | 2,037 | +1.75% | 260,800 | 1658億7681万 | -4.1% | 7.25 | 0.75 |
10/03 | 1,968 | 2,004 | 1,960 | 2,002 | +1.62% | 266,200 | 1630億2669万 | -6.05% | 7.12 | 0.74 |
09/30 | 1,980 | 1,990 | 1,968 | 1,970 | -0.76% | 204,400 | 1604億2087万 | -7.99% | 7.01 | 0.72 |
09/29 | 1,975 | 2,008 | 1,975 | 1,985 | -1.64% | 335,900 | 1616億4235万 | -7.72% | 7.1 | 0.73 |
09/28 | 2,069 | 2,076 | 1,982 | 2,018 | -3.54% | 710,200 | 1643億2960万 | -6.57% | 7.22 | 0.75 |
09/27 | 2,114 | 2,119 | 2,090 | 2,092 | +0.1% | 200,500 | 1703億5556万 | -3.46% | 7.48 | 0.77 |
09/26 | 2,135 | 2,149 | 2,084 | 2,090 | -2.34% | 390,500 | 1701億9270万 | -3.73% | 7.47 | 0.77 |
09/22 | 2,138 | 2,147 | 2,129 | 2,140 | -0.28% | 218,700 | 1742億6429万 | -1.56% | 7.65 | 0.79 |
09/21 | 2,142 | 2,151 | 2,134 | 2,146 | +0.23% | 197,900 | 1747億5288万 | -1.42% | 7.67 | 0.79 |
09/20 | 2,152 | 2,159 | 2,136 | 2,141 | -0.14% | 213,500 | 1743億4573万 | -1.74% | 7.66 | 0.79 |
09/16 | 2,150 | 2,167 | 2,133 | 2,144 | -0.74% | 245,200 | 1745億9002万 | -1.74% | 7.67 | 0.79 |
09/15 | 2,184 | 2,184 | 2,158 | 2,160 | -0.32% | 184,000 | 1758億9293万 | -1.19% | 7.72 | 0.8 |
09/14 | 2,151 | 2,172 | 2,138 | 2,167 | -1.14% | 340,500 | 1764億6295万 | -1.01% | 7.75 | 0.8 |
09/13 | 2,192 | 2,200 | 2,185 | 2,192 | 0% | 164,200 | 1784億9875万 | 0% | 7.84 | 0.81 |
09/12 | 2,193 | 2,203 | 2,189 | 2,192 | +0.87% | 188,600 | 1784億9875万 | 0% | 7.84 | 0.81 |
09/09 | 2,157 | 2,184 | 2,150 | 2,173 | +0.23% | 255,300 | 1769億5155万 | -0.73% | 7.77 | 0.8 |
09/08 | 2,152 | 2,168 | 2,147 | 2,168 | +1.83% | 302,600 | 1765億4439万 | -0.73% | 7.75 | 0.8 |
09/07 | 2,112 | 2,129 | 2,101 | 2,129 | +0.66% | 254,000 | 1733億6854万 | -2.29% | 7.61 | 0.79 |
09/06 | 2,132 | 2,135 | 2,110 | 2,115 | -0.8% | 253,500 | 1722億2850万 | -2.85% | 7.56 | 0.78 |
09/05 | 2,140 | 2,143 | 2,116 | 2,132 | -0.74% | 196,500 | 1736億1284万 | -2.07% | 7.62 | 0.79 |
09/02 | 2,162 | 2,165 | 2,135 | 2,148 | -0.92% | 269,700 | 1749億1575万 | -1.24% | 7.68 | 0.79 |
09/01 | 2,185 | 2,200 | 2,168 | 2,168 | -1.05% | 249,600 | 1765億4439万 | -0.23% | 7.75 | 0.8 |
08/31 | 2,184 | 2,199 | 2,182 | 2,191 | -0.86% | 216,600 | 1784億1732万 | +0.92% | 7.83 | 0.81 |
08/30 | 2,194 | 2,211 | 2,188 | 2,210 | +1.14% | 172,000 | 1799億6453万 | +1.98% | 7.9 | 0.82 |
08/29 | 2,182 | 2,196 | 2,174 | 2,185 | -1.89% | 277,900 | 1779億2873万 | +1.11% | 7.81 | 0.81 |
08/26 | 2,235 | 2,235 | 2,218 | 2,227 | -0.22% | 131,800 | 1813億4887万 | +3.25% | 7.96 | 0.82 |
08/25 | 2,233 | 2,239 | 2,206 | 2,232 | +0.54% | 178,900 | 1817億5603万 | +3.81% | 7.98 | 0.82 |
08/24 | 2,220 | 2,229 | 2,215 | 2,220 | +0.32% | 117,100 | 1807億7885万 | +3.59% | 7.94 | 0.82 |
08/23 | 2,205 | 2,215 | 2,183 | 2,213 | +0.09% | 205,000 | 1802億882万 | +3.7% | 7.91 | 0.82 |
08/22 | 2,165 | 2,216 | 2,163 | 2,211 | +1.75% | 234,900 | 1800億4596万 | +4.05% | 7.91 | 0.82 |
08/19 | 2,190 | 2,193 | 2,156 | 2,173 | -0.41% | 265,900 | 1769億5155万 | +2.65% | 7.77 | 0.8 |
08/18 | 2,195 | 2,201 | 2,175 | 2,182 | -1.13% | 233,600 | 1776億8443万 | +3.36% | 7.8 | 0.81 |
08/17 | 2,209 | 2,225 | 2,188 | 2,207 | +0.78% | 294,900 | 1797億2023万 | +4.9% | 7.89 | 0.82 |
08/16 | 2,222 | 2,228 | 2,184 | 2,190 | -1.35% | 288,600 | 1783億3589万 | +4.39% | 7.83 | 0.81 |
08/15 | 2,236 | 2,243 | 2,208 | 2,220 | -0.67% | 251,100 | 1807億7885万 | +6.17% | 7.94 | 0.82 |
08/12 | 2,264 | 2,279 | 2,230 | 2,235 | -0.62% | 331,500 | 1820億33万 | +7.35% | 7.99 | 0.83 |
08/10 | 2,242 | 2,257 | 2,220 | 2,249 | +0.99% | 298,000 | 1831億4037万 | +8.49% | 8.04 | 0.83 |
08/09 | 2,193 | 2,255 | 2,193 | 2,227 | +1.32% | 420,500 | 1813億4887万 | +7.9% | 7.96 | 0.82 |
08/08 | 2,121 | 2,227 | 2,102 | 2,198 | +4.12% | 803,100 | 1789億8734万 | +6.96% | 7.86 | 0.81 |
08/05 | 2,045 | 2,161 | 2,031 | 2,111 | +2.63% | 1,207,400 | 1719億277万 | +3.13% | 7.55 | 0.78 |
08/04 | 2,066 | 2,068 | 2,054 | 2,057 | +0.49% | 204,000 | 1675億544万 | +0.73% | 7.35 | 0.76 |
08/03 | 2,092 | 2,092 | 2,045 | 2,047 | -1.68% | 243,600 | 1666億9113万 | +0.29% | 7.32 | 0.76 |
08/02 | 2,095 | 2,109 | 2,077 | 2,082 | -0.86% | 174,500 | 1695億4124万 | +2.06% | 7.44 | 0.77 |
08/01 | 2,095 | 2,105 | 2,086 | 2,100 | +0.33% | 150,200 | 1710億702万 | +3.09% | 7.51 | 0.78 |
07/29 | 2,110 | 2,110 | 2,089 | 2,093 | -0.66% | 103,100 | 1704億3699万 | +2.95% | 7.48 | 0.77 |
07/28 | 2,099 | 2,112 | 2,079 | 2,107 | -0.14% | 156,400 | 1715億7704万 | +3.9% | 7.53 | 0.78 |
07/27 | 2,084 | 2,116 | 2,084 | 2,110 | +1.15% | 195,700 | 1718億2134万 | +4.3% | 7.54 | 0.78 |
07/26 | 2,087 | 2,096 | 2,078 | 2,086 | +0.68% | 194,900 | 1698億6697万 | +3.37% | 7.46 | 0.77 |
07/25 | 2,065 | 2,076 | 2,058 | 2,072 | +0.29% | 151,000 | 1687億2692万 | +2.93% | 7.41 | 0.77 |
07/22 | 2,052 | 2,072 | 2,052 | 2,066 | +0.34% | 180,900 | 1682億3833万 | +2.79% | 7.39 | 0.76 |
07/21 | 2,033 | 2,065 | 2,030 | 2,059 | +0.24% | 141,000 | 1676億6831万 | +2.54% | 7.36 | 0.76 |
07/20 | 2,018 | 2,058 | 2,008 | 2,054 | +3.22% | 295,400 | 1672億6115万 | +2.39% | 7.34 | 0.76 |
07/19 | 2,001 | 2,005 | 1,987 | 1,990 | -0.8% | 230,900 | 1620億4951万 | -0.7% | 7.12 | 0.74 |
07/15 | 2,002 | 2,009 | 1,992 | 2,006 | 0% | 165,100 | 1633億5242万 | -0.15% | 7.17 | 0.74 |
07/14 | 2,012 | 2,017 | 2,002 | 2,006 | -0.35% | 98,600 | 1633億5242万 | -0.3% | 7.17 | 0.74 |
07/13 | 2,005 | 2,034 | 1,997 | 2,013 | -0.2% | 112,400 | 1639億2244万 | -0.2% | 7.2 | 0.74 |
07/12 | 2,044 | 2,044 | 2,010 | 2,017 | -1.32% | 140,400 | 1642億4817万 | -0.25% | 7.21 | 0.75 |
07/11 | 2,030 | 2,050 | 2,020 | 2,044 | +1.49% | 181,100 | 1664億4683万 | +0.89% | 7.31 | 0.76 |
07/08 | 2,010 | 2,042 | 2,005 | 2,014 | +0.2% | 234,600 | 1640億387万 | -0.74% | 7.2 | 0.74 |
07/07 | 2,025 | 2,027 | 1,995 | 2,010 | +0.35% | 118,300 | 1636億7814万 | -1.13% | 7.19 | 0.74 |
07/06 | 2,008 | 2,016 | 1,988 | 2,003 | -0.99% | 231,500 | 1631億812万 | -1.72% | 7.16 | 0.74 |
07/05 | 2,012 | 2,039 | 2,000 | 2,023 | +1.05% | 257,600 | 1647億3676万 | -1.03% | 7.23 | 0.75 |
07/04 | 2,010 | 2,016 | 1,989 | 2,002 | +0.4% | 103,200 | 1630億2669万 | -2.29% | 7.16 | 0.74 |
07/01 | 2,014 | 2,017 | 1,981 | 1,994 | -0.55% | 209,500 | 1623億7523万 | -3.06% | 7.13 | 0.74 |
06/30 | 2,029 | 2,040 | 2,000 | 2,005 | -0.3% | 195,900 | 1632億7098万 | -2.81% | 7.17 | 0.74 |
06/29 | 2,014 | 2,031 | 2,003 | 2,011 | -0.84% | 364,600 | 1637億5958万 | -2.8% | 7.23 | 0.75 |
06/28 | 2,017 | 2,033 | 2,008 | 2,028 | +0.25% | 187,400 | 1651億4392万 | -2.22% | 7.29 | 0.75 |
06/27 | 1,992 | 2,024 | 1,981 | 2,023 | +2.28% | 216,000 | 1647億3676万 | -2.65% | 7.28 | 0.75 |
06/24 | 1,983 | 1,987 | 1,967 | 1,978 | +0.15% | 230,800 | 1610億7232万 | -5% | 7.11 | 0.74 |
06/23 | 1,980 | 1,999 | 1,965 | 1,975 | -0.5% | 185,100 | 1608億2803万 | -5.41% | 7.1 | 0.73 |
06/22 | 2,000 | 2,004 | 1,982 | 1,985 | 0% | 183,400 | 1616億4235万 | -5.16% | 7.14 | 0.74 |
06/21 | 1,999 | 2,009 | 1,977 | 1,985 | +0.76% | 222,000 | 1616億4235万 | -5.34% | 7.14 | 0.74 |
06/20 | 1,996 | 2,005 | 1,963 | 1,970 | -1.3% | 218,000 | 1604億2087万 | -6.15% | 7.09 | 0.73 |
06/17 | 1,973 | 2,008 | 1,971 | 1,996 | -0.6% | 365,900 | 1625億3810万 | -5.09% | 7.18 | 0.74 |
06/16 | 2,035 | 2,049 | 2,005 | 2,008 | -0.2% | 206,600 | 1635億1528万 | -4.61% | 7.22 | 0.75 |
06/15 | 2,010 | 2,023 | 2,005 | 2,012 | +0.4% | 264,100 | 1638億4101万 | -4.42% | 7.24 | 0.75 |
06/14 | 1,977 | 2,008 | 1,940 | 2,004 | -4.66% | 686,000 | 1631億8955万 | -4.75% | 7.21 | 0.74 |
06/13 | 2,075 | 2,115 | 2,075 | 2,102 | -0.1% | 133,400 | 1711億6988万 | -0.14% | 7.56 | 0.78 |
06/10 | 2,093 | 2,112 | 2,088 | 2,104 | -0.43% | 250,800 | 1713億3274万 | +0.05% | 7.57 | 0.78 |
06/09 | 2,112 | 2,124 | 2,090 | 2,113 | -1.17% | 384,900 | 1720億6563万 | +0.57% | 7.6 | 0.79 |
06/08 | 2,158 | 2,184 | 2,132 | 2,138 | +0.28% | 271,800 | 1741億143万 | +1.86% | 7.69 | 0.79 |
06/07 | 2,111 | 2,138 | 2,108 | 2,132 | +1.04% | 166,900 | 1736億1284万 | +1.48% | 7.67 | 0.79 |
06/06 | 2,100 | 2,119 | 2,093 | 2,110 | -0.24% | 169,100 | 1718億2134万 | +0.48% | 7.59 | 0.78 |
06/03 | 2,133 | 2,136 | 2,106 | 2,115 | -0.84% | 174,600 | 1722億2850万 | +0.62% | 7.61 | 0.79 |
06/02 | 2,155 | 2,155 | 2,122 | 2,133 | -0.84% | 187,200 | 1736億9427万 | +1.33% | 7.67 | 0.79 |
06/01 | 2,140 | 2,168 | 2,138 | 2,151 | +0.37% | 230,200 | 1751億6004万 | +2.09% | 7.74 | 0.8 |
05/31 | 2,196 | 2,207 | 2,140 | 2,143 | -2.77% | 272,200 | 1745億859万 | +1.61% | 7.71 | 0.8 |
05/30 | 2,196 | 2,214 | 2,187 | 2,204 | +2.23% | 514,700 | 1794億7594万 | +4.45% | 7.93 | 0.82 |
05/27 | 2,173 | 2,175 | 2,147 | 2,156 | +0.23% | 233,800 | 1755億6720万 | +2.28% | 7.75 | 0.8 |
05/26 | 2,135 | 2,158 | 2,135 | 2,151 | +1.08% | 168,400 | 1751億6004万 | +2.04% | 7.74 | 0.8 |