株価チャート
2022/04/06~2022/08/31
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 |
08/31 | 1,913 | 1,916 | 1,896 | 1,905 | -0.26% | 4,500 | 65億3308万 | -1.45% | 5.56 | 0.42 |
08/30 | 1,910 | 1,935 | 1,910 | 1,910 | 0% | 2,500 | 65億5023万 | -1.29% | 5.57 | 0.42 |
08/29 | 1,933 | 1,940 | 1,908 | 1,910 | -1.34% | 4,300 | 65億5023万 | -1.34% | 5.57 | 0.42 |
08/26 | 1,910 | 1,936 | 1,910 | 1,936 | +1.36% | 2,600 | 66億3939万 | -0.05% | 5.65 | 0.43 |
08/25 | 1,915 | 1,921 | 1,910 | 1,910 | +0.21% | 2,500 | 65億5023万 | -1.44% | 5.57 | 0.42 |
08/24 | 1,906 | 1,906 | 1,903 | 1,906 | 0% | 2,300 | 65億3651万 | -1.7% | 5.56 | 0.42 |
08/23 | 1,910 | 1,910 | 1,904 | 1,906 | -0.05% | 1,400 | 65億3651万 | -1.7% | 5.56 | 0.42 |
08/22 | 1,905 | 1,916 | 1,905 | 1,907 | +0.37% | 3,800 | 65億3994万 | -1.65% | 5.57 | 0.42 |
08/19 | 1,931 | 1,934 | 1,900 | 1,900 | -1.09% | 4,800 | 65億1593万 | -2.01% | 5.55 | 0.42 |
08/18 | 1,931 | 1,932 | 1,920 | 1,921 | -0.52% | 3,000 | 65億8795万 | -0.88% | 5.61 | 0.42 |
08/17 | 1,937 | 1,966 | 1,930 | 1,931 | -0.31% | 6,100 | 66億2224万 | -0.36% | 5.64 | 0.43 |
08/16 | 1,927 | 1,948 | 1,920 | 1,937 | +0.52% | 4,800 | 66億4282万 | 0% | 5.65 | 0.43 |
08/15 | 1,950 | 1,953 | 1,914 | 1,927 | -0.93% | 5,500 | 66億853万 | -0.31% | 5.62 | 0.42 |
08/12 | 1,954 | 1,994 | 1,921 | 1,945 | -0.46% | 12,200 | 66億7026万 | +0.62% | 5.68 | 0.43 |
08/10 | 1,953 | 1,966 | 1,945 | 1,954 | +0.05% | 3,500 | 67億112万 | +1.24% | 5.7 | 0.43 |
08/09 | 1,950 | 1,953 | 1,950 | 1,953 | +0.15% | 900 | 66億9769万 | +1.24% | 5.7 | 0.43 |
08/08 | 1,950 | 1,965 | 1,921 | 1,950 | +0.15% | 4,300 | 66億8740万 | +1.09% | 5.69 | 0.43 |
08/05 | 1,941 | 1,953 | 1,941 | 1,947 | +0.31% | 3,700 | 66億7711万 | +1.2% | 5.68 | 0.43 |
08/04 | 1,951 | 1,970 | 1,933 | 1,941 | -0.51% | 8,800 | 66億5654万 | +1.04% | 5.67 | 0.43 |
08/03 | 1,961 | 1,961 | 1,951 | 1,951 | -0.51% | 3,200 | 66億9083万 | +1.61% | 5.69 | 0.43 |
08/02 | 1,962 | 1,966 | 1,950 | 1,961 | -0.05% | 4,200 | 67億2513万 | +2.24% | 5.72 | 0.43 |
08/01 | 1,950 | 1,968 | 1,950 | 1,962 | +0.62% | 4,300 | 67億2856万 | +2.4% | 5.73 | 0.43 |
07/29 | 1,960 | 1,960 | 1,950 | 1,950 | -0.51% | 2,800 | 66億8740万 | +1.83% | 5.69 | 0.43 |
07/28 | 1,943 | 1,960 | 1,942 | 1,960 | +0.87% | 8,300 | 67億2170万 | +2.4% | 5.72 | 0.43 |
07/27 | 1,953 | 1,957 | 1,943 | 1,943 | -0.21% | 3,100 | 66億6340万 | +1.62% | 5.67 | 0.43 |
07/26 | 1,938 | 1,950 | 1,932 | 1,947 | 0% | 7,000 | 66億7711万 | +1.88% | 5.68 | 0.43 |
07/25 | 1,943 | 1,947 | 1,937 | 1,947 | +0.15% | 2,900 | 66億7711万 | +2.1% | 5.68 | 0.43 |
07/22 | 1,949 | 1,954 | 1,944 | 1,944 | -0.26% | 4,700 | 66億6683万 | +2.05% | 5.67 | 0.43 |
07/21 | 1,940 | 1,950 | 1,925 | 1,949 | +0.98% | 8,100 | 66億8397万 | +2.31% | 5.69 | 0.43 |
07/20 | 1,929 | 1,946 | 1,929 | 1,930 | +0.63% | 7,400 | 66億1881万 | +1.37% | 5.63 | 0.42 |
07/19 | 1,897 | 1,929 | 1,897 | 1,918 | +1.59% | 5,200 | 65億7766万 | +0.68% | 5.6 | 0.42 |
07/15 | 1,912 | 1,916 | 1,876 | 1,888 | -1.26% | 5,800 | 64億7478万 | -0.94% | 5.51 | 0.42 |
07/14 | 1,898 | 1,912 | 1,898 | 1,912 | +1.38% | 2,200 | 65億5708万 | +0.26% | 5.58 | 0.42 |
07/13 | 1,920 | 1,922 | 1,880 | 1,886 | -1% | 8,800 | 64億6792万 | -1.15% | 5.5 | 0.42 |
07/12 | 1,912 | 1,946 | 1,890 | 1,905 | -0.31% | 8,600 | 65億3308万 | -0.21% | 5.56 | 0.42 |
07/11 | 1,932 | 1,945 | 1,904 | 1,911 | +3.19% | 8,500 | 65億5365万 | +0.1% | 5.58 | 0.42 |
07/08 | 1,932 | 1,955 | 1,852 | 1,852 | -4.04% | 10,900 | 63億5132万 | -2.94% | 5.41 | 0.41 |
07/07 | 1,875 | 1,931 | 1,875 | 1,930 | +3.15% | 4,700 | 66億1881万 | +1.15% | 5.63 | 0.42 |
07/06 | 1,918 | 1,918 | 1,871 | 1,871 | -2.45% | 6,400 | 64億1648万 | -1.84% | 5.46 | 0.41 |
07/05 | 1,940 | 1,940 | 1,917 | 1,918 | -1.59% | 7,400 | 65億7766万 | +0.58% | 5.6 | 0.42 |
07/04 | 1,846 | 1,949 | 1,846 | 1,949 | +5.92% | 5,800 | 66億8397万 | +2.31% | 5.69 | 0.43 |
07/01 | 1,873 | 1,887 | 1,840 | 1,840 | -1.66% | 10,400 | 63億1016万 | -3.26% | 5.37 | 0.41 |
06/30 | 1,902 | 1,916 | 1,871 | 1,871 | -2.04% | 8,200 | 64億1648万 | -1.58% | 5.46 | 0.41 |
06/29 | 1,891 | 1,910 | 1,891 | 1,910 | +0.1% | 3,900 | 65億5023万 | +0.47% | 5.73 | 0.43 |
06/28 | 1,888 | 1,915 | 1,888 | 1,908 | +0.32% | 1,900 | 65億4337万 | +0.58% | 5.72 | 0.43 |
06/27 | 1,926 | 1,926 | 1,867 | 1,902 | -1.4% | 3,900 | 65億2279万 | +0.48% | 5.71 | 0.43 |
06/24 | 1,913 | 1,930 | 1,907 | 1,929 | +0.31% | 1,000 | 66億1538万 | +2.06% | 5.79 | 0.44 |
06/23 | 1,912 | 1,923 | 1,908 | 1,923 | +0.58% | 5,400 | 65億9481万 | +2.02% | 5.77 | 0.44 |
06/22 | 1,930 | 1,949 | 1,910 | 1,912 | -0.93% | 7,300 | 65億5708万 | +1.7% | 5.74 | 0.43 |
06/21 | 1,846 | 1,946 | 1,846 | 1,930 | +4.55% | 9,000 | 66億1881万 | +2.93% | 5.79 | 0.44 |
06/20 | 1,900 | 1,902 | 1,841 | 1,846 | -2.43% | 11,900 | 63億3074万 | -1.23% | 5.54 | 0.42 |
06/17 | 1,949 | 1,949 | 1,877 | 1,892 | -3.02% | 10,500 | 64億8850万 | +1.39% | 5.68 | 0.43 |
06/16 | 1,947 | 1,959 | 1,947 | 1,951 | +1.25% | 4,800 | 66億9083万 | +4.84% | 5.85 | 0.44 |
06/15 | 1,952 | 1,976 | 1,927 | 1,927 | -0.93% | 9,000 | 66億853万 | +3.94% | 5.78 | 0.44 |
06/14 | 1,931 | 1,977 | 1,928 | 1,945 | +0.62% | 10,700 | 66億7026万 | +5.36% | 5.83 | 0.44 |
06/13 | 1,900 | 1,950 | 1,898 | 1,933 | +1.1% | 9,500 | 66億2910万 | +5.11% | 5.8 | 0.44 |
06/10 | 1,942 | 1,942 | 1,902 | 1,912 | -1.54% | 8,800 | 65億5708万 | +4.42% | 5.74 | 0.43 |
06/09 | 1,921 | 1,958 | 1,920 | 1,942 | +1.15% | 11,200 | 66億5997万 | +6.47% | 5.83 | 0.44 |
06/08 | 1,913 | 1,920 | 1,910 | 1,920 | +0.37% | 4,700 | 65億8452万 | +5.79% | 5.76 | 0.43 |
06/07 | 1,887 | 1,913 | 1,883 | 1,913 | +1.86% | 10,500 | 65億6051万 | +5.87% | 5.74 | 0.43 |
06/06 | 1,856 | 1,890 | 1,856 | 1,878 | +1.19% | 5,800 | 64億4048万 | +4.45% | 5.63 | 0.43 |
06/03 | 1,880 | 1,881 | 1,856 | 1,856 | -1.28% | 6,200 | 63億6504万 | +3.57% | 5.57 | 0.42 |
06/02 | 1,849 | 1,890 | 1,836 | 1,880 | +0.11% | 5,200 | 64億4734万 | +5.32% | 5.64 | 0.43 |
06/01 | 1,890 | 1,890 | 1,878 | 1,878 | -0.58% | 5,000 | 64億4048万 | +5.56% | 5.63 | 0.43 |
05/31 | 1,856 | 1,890 | 1,856 | 1,889 | +1.78% | 7,400 | 64億7821万 | +6.54% | 5.67 | 0.43 |
05/30 | 1,845 | 1,856 | 1,834 | 1,856 | +1.2% | 7,700 | 63億6504万 | +5.1% | 5.57 | 0.42 |
05/27 | 1,847 | 1,847 | 1,823 | 1,834 | -0.7% | 4,100 | 62億8959万 | +4.15% | 5.5 | 0.42 |
05/26 | 1,825 | 1,847 | 1,825 | 1,847 | +1.88% | 8,900 | 63億3417万 | +5.18% | 5.54 | 0.42 |
05/25 | 1,808 | 1,817 | 1,808 | 1,813 | +0.28% | 3,000 | 62億1757万 | +3.54% | 5.44 | 0.41 |
05/24 | 1,832 | 1,835 | 1,808 | 1,808 | -1.36% | 5,300 | 62億42万 | +3.55% | 5.42 | 0.41 |
05/23 | 1,806 | 1,836 | 1,806 | 1,833 | +1.78% | 10,600 | 62億8616万 | +5.16% | 5.5 | 0.41 |
05/20 | 1,802 | 1,802 | 1,796 | 1,801 | +0.17% | 5,800 | 61億7642万 | +3.62% | 5.4 | 0.41 |
05/19 | 1,797 | 1,800 | 1,794 | 1,798 | +0.06% | 11,000 | 61億6613万 | +3.57% | 5.39 | 0.41 |
05/18 | 1,780 | 1,811 | 1,780 | 1,797 | +0.96% | 6,100 | 61億6270万 | +3.69% | 5.39 | 0.41 |
05/17 | 1,768 | 1,806 | 1,768 | 1,780 | +0.68% | 6,800 | 61億440万 | +2.83% | 5.34 | 0.4 |
05/16 | 1,767 | 1,778 | 1,767 | 1,768 | +0.11% | 4,500 | 60億6324万 | +2.26% | 5.3 | 0.4 |
05/13 | 1,779 | 1,784 | 1,766 | 1,766 | -0.73% | 4,300 | 60億5639万 | +2.2% | 5.3 | 0.4 |
05/12 | 1,815 | 1,818 | 1,755 | 1,779 | +2.54% | 13,200 | 61億97万 | +2.95% | 5.34 | 0.4 |
05/11 | 1,750 | 1,756 | 1,735 | 1,735 | -0.86% | 4,900 | 59億5007万 | +0.52% | 5.2 | 0.39 |
05/10 | 1,741 | 1,755 | 1,734 | 1,750 | +0.34% | 3,400 | 60億152万 | +1.33% | 5.25 | 0.4 |
05/09 | 1,734 | 1,755 | 1,734 | 1,744 | +0.81% | 3,300 | 59億8094万 | +0.98% | 5.23 | 0.39 |
05/06 | 1,724 | 1,740 | 1,724 | 1,730 | +0.41% | 1,500 | 59億3293万 | -0.06% | 5.19 | 0.39 |
05/02 | 1,716 | 1,724 | 1,716 | 1,723 | +0.58% | 1,600 | 59億892万 | -0.75% | 5.17 | 0.39 |
04/28 | 1,701 | 1,713 | 1,701 | 1,713 | +0.76% | 1,200 | 58億7463万 | -1.61% | 5.14 | 0.39 |
04/27 | 1,705 | 1,715 | 1,700 | 1,700 | -0.64% | 7,500 | 58億3004万 | -2.63% | 5.1 | 0.38 |
04/26 | 1,724 | 1,724 | 1,705 | 1,711 | +0.41% | 1,700 | 58億6777万 | -2.4% | 5.13 | 0.39 |
04/25 | 1,703 | 1,710 | 1,703 | 1,704 | -1.33% | 3,400 | 58億4376万 | -3.02% | 5.11 | 0.39 |
04/22 | 1,723 | 1,728 | 1,721 | 1,727 | +0.23% | 1,200 | 59億2264万 | -1.99% | 5.18 | 0.39 |
04/21 | 1,718 | 1,725 | 1,713 | 1,723 | +0.29% | 3,700 | 59億892万 | -2.38% | 5.17 | 0.39 |
04/20 | 1,718 | 1,718 | 1,715 | 1,718 | -0.06% | 1,300 | 58億9177万 | -2.83% | 5.15 | 0.39 |
04/19 | 1,716 | 1,719 | 1,711 | 1,719 | +0.17% | 1,100 | 58億9520万 | -2.94% | 5.16 | 0.39 |
04/18 | 1,703 | 1,716 | 1,703 | 1,716 | +0.53% | 1,600 | 58億8491万 | -3.21% | 5.15 | 0.39 |
04/15 | 1,703 | 1,717 | 1,701 | 1,707 | -0.23% | 3,800 | 58億5405万 | -3.89% | 5.12 | 0.39 |
04/14 | 1,710 | 1,712 | 1,710 | 1,711 | +0.06% | 1,000 | 58億6777万 | -3.88% | 5.13 | 0.39 |
04/13 | 1,722 | 1,723 | 1,707 | 1,710 | -1.16% | 7,500 | 58億6434万 | -4.04% | 5.13 | 0.39 |
04/12 | 1,730 | 1,743 | 1,723 | 1,730 | -0.46% | 4,800 | 59億3293万 | -3.03% | 5.19 | 0.39 |
04/11 | 1,748 | 1,749 | 1,727 | 1,738 | +0.23% | 1,500 | 59億6036万 | -2.69% | 5.21 | 0.39 |
04/08 | 1,727 | 1,739 | 1,727 | 1,734 | +0.41% | 3,200 | 59億4664万 | -3.07% | 5.2 | 0.39 |
04/07 | 1,734 | 1,737 | 1,724 | 1,727 | -0.4% | 4,400 | 59億2264万 | -3.63% | 5.18 | 0.39 |
04/06 | 1,740 | 1,741 | 1,733 | 1,734 | -0.8% | 2,200 | 59億4664万 | -3.34% | 5.2 | 0.39 |