株価チャート
2022/03/28~2022/08/22
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 |
08/22 | 1,595 | 1,617 | 1,560 | 1,616 | -0.12% | 70,600 | 441億6691万 | +5.14% | 3.74 | 1.23 |
08/19 | 1,629 | 1,640 | 1,615 | 1,618 | +0.43% | 57,300 | 442億2157万 | +5.75% | 3.75 | 1.23 |
08/18 | 1,575 | 1,615 | 1,572 | 1,611 | +1.26% | 55,500 | 440億3026万 | +5.71% | 3.73 | 1.23 |
08/17 | 1,575 | 1,608 | 1,570 | 1,591 | +1.02% | 71,900 | 434億8364万 | +4.88% | 3.69 | 1.21 |
08/16 | 1,572 | 1,582 | 1,557 | 1,575 | +0.19% | 39,500 | 430億4634万 | +4.24% | 3.65 | 1.2 |
08/15 | 1,567 | 1,588 | 1,558 | 1,572 | -0.13% | 55,100 | 429億6435万 | +4.45% | 3.64 | 1.2 |
08/12 | 1,564 | 1,605 | 1,564 | 1,574 | +2.41% | 112,100 | 430億1901万 | +5.07% | 3.65 | 1.2 |
08/10 | 1,542 | 1,542 | 1,485 | 1,537 | -4.59% | 219,000 | 420億776万 | +2.88% | 3.56 | 1.17 |
08/09 | 1,588 | 1,629 | 1,580 | 1,611 | +2.22% | 115,400 | 440億3026万 | +7.9% | 3.73 | 1.23 |
08/08 | 1,556 | 1,588 | 1,543 | 1,576 | +1.29% | 67,900 | 430億7367万 | +5.91% | 3.65 | 1.2 |
08/05 | 1,546 | 1,561 | 1,536 | 1,556 | +0.32% | 62,800 | 425億2705万 | +4.64% | 3.61 | 1.18 |
08/04 | 1,542 | 1,561 | 1,526 | 1,551 | +0.58% | 55,600 | 423億9040万 | +4.02% | 3.59 | 1.18 |
08/03 | 1,540 | 1,560 | 1,530 | 1,542 | +0.33% | 46,200 | 421億4442万 | +3.07% | 3.57 | 1.17 |
08/02 | 1,540 | 1,550 | 1,521 | 1,537 | -0.84% | 39,400 | 420億776万 | +2.47% | 3.56 | 1.17 |
08/01 | 1,518 | 1,558 | 1,493 | 1,550 | +3.82% | 84,300 | 423億6307万 | +3.13% | 3.59 | 1.18 |
07/29 | 1,522 | 1,528 | 1,486 | 1,493 | -1.39% | 34,500 | 408億520万 | -0.8% | 3.46 | 1.14 |
07/28 | 1,515 | 1,515 | 1,495 | 1,514 | +0.66% | 42,600 | 413億7915万 | +0.33% | 3.51 | 1.15 |
07/27 | 1,503 | 1,510 | 1,485 | 1,504 | +0.8% | 32,100 | 411億584万 | -0.59% | 3.49 | 1.15 |
07/26 | 1,500 | 1,523 | 1,491 | 1,492 | -0.13% | 30,200 | 407億7787万 | -1.84% | 3.46 | 1.14 |
07/25 | 1,477 | 1,500 | 1,468 | 1,494 | +2.26% | 35,900 | 408億3253万 | -1.97% | 3.46 | 1.14 |
07/22 | 1,487 | 1,487 | 1,453 | 1,461 | -1.88% | 40,000 | 399億3060万 | -4.45% | 3.39 | 1.11 |
07/21 | 1,486 | 1,502 | 1,462 | 1,489 | -0.67% | 49,200 | 406億9587万 | -3.06% | 3.45 | 1.13 |
07/20 | 1,477 | 1,504 | 1,474 | 1,499 | +3.45% | 57,000 | 409億6918万 | -2.66% | 3.47 | 1.14 |
07/19 | 1,436 | 1,449 | 1,423 | 1,449 | +2.62% | 33,000 | 396億263万 | -6.33% | 3.36 | 1.1 |
07/15 | 1,450 | 1,450 | 1,407 | 1,412 | -2.82% | 42,100 | 385億9139万 | -9.25% | 3.27 | 1.08 |
07/14 | 1,448 | 1,457 | 1,421 | 1,453 | +0.48% | 42,500 | 397億1196万 | -7.39% | 3.37 | 1.11 |
07/13 | 1,470 | 1,470 | 1,435 | 1,446 | -0.07% | 43,300 | 395億2064万 | -8.54% | 3.35 | 1.1 |
07/12 | 1,454 | 1,454 | 1,418 | 1,447 | +0.28% | 54,200 | 395億4797万 | -9.28% | 3.35 | 1.1 |
07/11 | 1,430 | 1,450 | 1,429 | 1,443 | +2.05% | 60,900 | 394億3865万 | -10.21% | 3.34 | 1.1 |
07/08 | 1,410 | 1,447 | 1,405 | 1,414 | +0.21% | 79,700 | 386億4605万 | -12.82% | 3.28 | 1.08 |
07/07 | 1,450 | 1,450 | 1,368 | 1,411 | -3.16% | 104,800 | 385億6405万 | -13.7% | 3.27 | 1.07 |
07/06 | 1,506 | 1,506 | 1,430 | 1,457 | -4.21% | 131,300 | 398億2128万 | -11.64% | 3.38 | 1.11 |
07/05 | 1,493 | 1,525 | 1,493 | 1,521 | +1.88% | 47,700 | 415億7047万 | -8.37% | 3.52 | 1.16 |
07/04 | 1,559 | 1,559 | 1,487 | 1,493 | -2.74% | 105,800 | 408億520万 | -10.6% | 3.46 | 1.14 |
07/01 | 1,670 | 1,670 | 1,526 | 1,535 | -8.08% | 135,500 | 419億5310万 | -8.74% | 3.56 | 1.17 |
06/30 | 1,684 | 1,697 | 1,656 | 1,670 | -0.83% | 55,200 | 456億4279万 | -1.36% | 3.87 | 1.27 |
06/29 | 1,612 | 1,687 | 1,610 | 1,684 | +3.76% | 147,300 | 460億2542万 | -0.65% | 3.9 | 1.28 |
06/28 | 1,613 | 1,641 | 1,611 | 1,623 | +0.5% | 44,900 | 443億5823万 | -4.13% | 3.76 | 1.24 |
06/27 | 1,630 | 1,631 | 1,593 | 1,615 | +1.25% | 68,700 | 441億3958万 | -4.61% | 3.74 | 1.23 |
06/24 | 1,596 | 1,596 | 1,541 | 1,595 | -0.13% | 107,900 | 435億9296万 | -5.84% | 3.7 | 1.21 |
06/23 | 1,611 | 1,636 | 1,580 | 1,597 | -1.78% | 69,400 | 436億4762万 | -5.89% | 3.7 | 1.22 |
06/22 | 1,680 | 1,680 | 1,618 | 1,626 | -2.63% | 50,400 | 444億4022万 | -4.24% | 3.77 | 1.24 |
06/21 | 1,634 | 1,683 | 1,622 | 1,670 | +4.05% | 53,700 | 456億4279万 | -1.71% | 3.87 | 1.27 |
06/20 | 1,633 | 1,633 | 1,581 | 1,605 | -0.5% | 45,700 | 438億6627万 | -5.42% | 3.72 | 1.22 |
06/17 | 1,565 | 1,617 | 1,554 | 1,613 | -0.74% | 108,900 | 440億8492万 | -5.01% | 3.74 | 1.23 |
06/16 | 1,663 | 1,665 | 1,612 | 1,625 | +2.27% | 104,200 | 444億1289万 | -4.24% | 3.77 | 1.24 |
06/15 | 1,673 | 1,673 | 1,589 | 1,589 | -5.02% | 104,500 | 434億2897万 | -5.86% | 3.68 | 1.21 |
06/14 | 1,643 | 1,685 | 1,613 | 1,673 | -1.06% | 118,700 | 457億2478万 | -0.54% | 3.88 | 1.27 |
06/13 | 1,701 | 1,706 | 1,681 | 1,691 | -2.54% | 61,400 | 462億1674万 | +1.14% | 3.92 | 1.29 |
06/10 | 1,735 | 1,751 | 1,714 | 1,735 | -1.25% | 55,700 | 474億1930万 | +4.27% | 4.02 | 1.32 |
06/09 | 1,792 | 1,792 | 1,738 | 1,757 | -1.07% | 64,700 | 480億2058万 | +5.97% | 4.07 | 1.34 |
06/08 | 1,766 | 1,792 | 1,760 | 1,776 | +0.57% | 49,400 | 485億3987万 | +7.7% | 4.12 | 1.35 |
06/07 | 1,809 | 1,809 | 1,760 | 1,766 | -2% | 47,400 | 482億6656万 | +7.62% | 4.09 | 1.34 |
06/06 | 1,736 | 1,809 | 1,718 | 1,802 | +3.8% | 124,200 | 492億5048万 | +10.35% | 4.18 | 1.37 |
06/03 | 1,748 | 1,765 | 1,710 | 1,736 | -1.7% | 68,100 | 474億4663万 | +6.9% | 4.02 | 1.32 |
06/02 | 1,766 | 1,775 | 1,736 | 1,766 | +1.32% | 45,400 | 482億6656万 | +9.28% | 4.09 | 1.34 |
06/01 | 1,790 | 1,790 | 1,733 | 1,743 | -1.53% | 61,800 | 476億3795万 | +8.19% | 4.04 | 1.33 |
05/31 | 1,791 | 1,791 | 1,731 | 1,770 | -1.5% | 58,500 | 483億7589万 | +10.14% | 4.1 | 1.35 |
05/30 | 1,799 | 1,840 | 1,775 | 1,797 | 0% | 168,200 | 491億1383万 | +12.59% | 4.16 | 1.37 |
05/27 | 1,742 | 1,797 | 1,736 | 1,797 | +4.17% | 141,300 | 491億1383万 | +13.3% | 4.16 | 1.37 |
05/26 | 1,635 | 1,733 | 1,634 | 1,725 | +5.5% | 139,200 | 471億4599万 | +9.52% | 4 | 1.31 |
05/25 | 1,619 | 1,635 | 1,581 | 1,635 | +0.99% | 44,500 | 446億8620万 | +4.34% | 3.79 | 1.25 |
05/24 | 1,660 | 1,660 | 1,605 | 1,619 | -1.94% | 38,200 | 442億4891万 | +3.45% | 3.75 | 1.23 |
05/23 | 1,662 | 1,665 | 1,634 | 1,651 | -0.42% | 55,900 | 451億2350万 | +5.7% | 3.83 | 1.26 |
05/20 | 1,622 | 1,670 | 1,622 | 1,658 | +2.09% | 89,200 | 453億1481万 | +6.62% | 3.84 | 1.26 |
05/19 | 1,615 | 1,665 | 1,591 | 1,624 | -0.98% | 61,000 | 443億8556万 | +4.77% | 3.76 | 1.24 |
05/18 | 1,654 | 1,661 | 1,625 | 1,640 | -0.06% | 59,900 | 448億2286万 | +6.15% | 3.8 | 1.25 |
05/17 | 1,635 | 1,658 | 1,620 | 1,641 | +0.67% | 67,900 | 448億5019万 | +6.49% | 3.8 | 1.25 |
05/16 | 1,581 | 1,663 | 1,579 | 1,630 | +3.16% | 156,800 | 445億4955万 | +5.84% | 3.78 | 1.24 |
05/13 | 1,494 | 1,591 | 1,477 | 1,580 | +12.54% | 210,500 | 431億8300万 | +2.73% | 3.66 | 1.2 |
05/12 | 1,452 | 1,460 | 1,404 | 1,404 | -2.7% | 52,600 | 383億7274万 | -8.65% | 3.25 | 1.07 |
05/11 | 1,429 | 1,453 | 1,414 | 1,443 | +1.83% | 51,800 | 394億3865万 | -6.48% | 3.34 | 1.1 |
05/10 | 1,465 | 1,468 | 1,402 | 1,417 | -4.45% | 88,400 | 387億2804万 | -8.52% | 3.28 | 1.08 |
05/09 | 1,554 | 1,554 | 1,477 | 1,483 | -6.02% | 93,500 | 405億3189万 | -4.69% | 3.44 | 1.13 |
05/06 | 1,560 | 1,590 | 1,529 | 1,578 | +1.48% | 61,500 | 431億2833万 | +1.15% | 3.66 | 1.2 |
05/02 | 1,578 | 1,580 | 1,546 | 1,555 | -0.26% | 32,400 | 424億9972万 | -0.26% | 3.6 | 1.18 |
04/28 | 1,579 | 1,579 | 1,531 | 1,559 | -1.33% | 35,200 | 426億904万 | -0.06% | 3.61 | 1.19 |
04/27 | 1,520 | 1,588 | 1,513 | 1,580 | +0.77% | 72,400 | 431億8300万 | +1.15% | 3.66 | 1.2 |
04/26 | 1,551 | 1,569 | 1,518 | 1,568 | +2.08% | 33,900 | 428億5502万 | +0.32% | 3.63 | 1.19 |
04/25 | 1,599 | 1,599 | 1,523 | 1,536 | -6.06% | 57,600 | 419億8043万 | -1.85% | 3.56 | 1.17 |
04/22 | 1,629 | 1,669 | 1,600 | 1,635 | -0.3% | 116,300 | 446億8620万 | +4.27% | 3.79 | 1.25 |
04/21 | 1,505 | 1,656 | 1,505 | 1,640 | +8.18% | 182,500 | 448億2286万 | +4.66% | 3.8 | 1.25 |
04/20 | 1,526 | 1,535 | 1,497 | 1,516 | -0.66% | 58,400 | 414億3381万 | -3.13% | 3.51 | 1.15 |
04/19 | 1,545 | 1,545 | 1,513 | 1,526 | -0.39% | 13,900 | 417億712万 | -2.55% | 3.54 | 1.16 |
04/18 | 1,522 | 1,545 | 1,501 | 1,532 | -0.2% | 17,100 | 418億7111万 | -2.05% | 3.55 | 1.17 |
04/15 | 1,585 | 1,585 | 1,532 | 1,535 | -1.98% | 22,700 | 419億5310万 | -1.48% | 3.56 | 1.17 |
04/14 | 1,542 | 1,603 | 1,530 | 1,566 | +1.49% | 61,100 | 428億36万 | +0.9% | 3.63 | 1.19 |
04/13 | 1,482 | 1,543 | 1,478 | 1,543 | +3% | 44,800 | 421億7175万 | +0.06% | 3.58 | 1.18 |
04/12 | 1,482 | 1,522 | 1,481 | 1,498 | -0.79% | 45,000 | 409億4185万 | -2.22% | 3.47 | 1.14 |
04/11 | 1,500 | 1,518 | 1,486 | 1,510 | +0.33% | 37,900 | 412億6982万 | -1.05% | 3.5 | 1.15 |
04/08 | 1,579 | 1,579 | 1,493 | 1,505 | -3.03% | 60,800 | 411億3317万 | -1.05% | 3.49 | 1.15 |
04/07 | 1,605 | 1,610 | 1,542 | 1,552 | -3.3% | 57,800 | 424億1773万 | +2.17% | 3.6 | 1.18 |
04/06 | 1,567 | 1,612 | 1,563 | 1,605 | +1.45% | 54,300 | 438億6627万 | +6.01% | 3.72 | 1.22 |
04/05 | 1,555 | 1,588 | 1,545 | 1,582 | +2.39% | 39,500 | 432億3766万 | +4.91% | 3.67 | 1.2 |
04/04 | 1,570 | 1,570 | 1,525 | 1,545 | -0.83% | 32,500 | 422億2641万 | +2.73% | 3.58 | 1.18 |
04/01 | 1,575 | 1,575 | 1,542 | 1,558 | -1.95% | 38,900 | 425億8171万 | +3.66% | 3.61 | 1.19 |
03/31 | 1,615 | 1,615 | 1,589 | 1,589 | -1.67% | 61,000 | 434億2897万 | +6.07% | - | 1.79 |
03/30 | 1,567 | 1,616 | 1,567 | 1,616 | +3.26% | 81,200 | 441億6691万 | +8.09% | - | 1.82 |
03/29 | 1,563 | 1,567 | 1,527 | 1,565 | +0.13% | 50,000 | 427億7303万 | +5.03% | - | 1.76 |
03/28 | 1,598 | 1,598 | 1,562 | 1,563 | -1.2% | 44,500 | 427億1837万 | +4.9% | - | 1.76 |