株価チャート
2022/06/08~2022/11/01
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 |
11/01 | 4,895 | 4,915 | 4,855 | 4,885 | -0.31% | 55,100 | 2316億151万 | +3.15% | 22.83 | 1.57 |
10/31 | 4,830 | 4,910 | 4,830 | 4,900 | +2.62% | 112,300 | 2323億1267万 | +3.59% | 22.9 | 1.58 |
10/28 | 4,690 | 4,800 | 4,680 | 4,775 | +0.63% | 305,200 | 2263億8633万 | +0.99% | 22.32 | 1.54 |
10/27 | 4,765 | 4,780 | 4,695 | 4,745 | -0.21% | 81,400 | 2249億6400万 | +0.25% | 22.18 | 1.53 |
10/26 | 4,850 | 4,880 | 4,755 | 4,755 | -1.25% | 120,300 | 2254億3811万 | +0.38% | 22.22 | 1.53 |
10/25 | 4,700 | 4,845 | 4,690 | 4,815 | +3.1% | 182,700 | 2282億8276万 | +1.63% | 22.5 | 1.55 |
10/24 | 4,700 | 4,715 | 4,650 | 4,670 | -0.21% | 89,900 | 2214億820万 | -1.52% | 21.83 | 1.5 |
10/21 | 4,590 | 4,700 | 4,580 | 4,680 | +1.74% | 121,900 | 2218億8231万 | -1.58% | 21.87 | 1.51 |
10/20 | 4,635 | 4,660 | 4,565 | 4,600 | -1.39% | 106,600 | 2180億8945万 | -3.62% | 21.5 | 1.48 |
10/19 | 4,735 | 4,760 | 4,660 | 4,665 | -0.43% | 145,400 | 2211億7114万 | -2.75% | 21.8 | 1.5 |
10/18 | 4,700 | 4,740 | 4,630 | 4,685 | +1.08% | 174,800 | 2221億1936万 | -2.78% | 21.9 | 1.51 |
10/17 | 4,615 | 4,665 | 4,570 | 4,635 | +0.32% | 193,000 | 2197億4882万 | -4.24% | 21.66 | 1.49 |
10/14 | 4,480 | 4,635 | 4,470 | 4,620 | +4.76% | 364,200 | 2190億3766万 | -4.88% | 21.59 | 1.49 |
10/13 | 4,305 | 4,430 | 4,295 | 4,410 | +2.44% | 289,400 | 2090億8140万 | -9.5% | 20.61 | 1.42 |
10/12 | 4,265 | 4,310 | 4,190 | 4,305 | +0.47% | 398,200 | 2041億327万 | -12.09% | 20.12 | 1.39 |
10/11 | 4,500 | 4,585 | 4,275 | 4,285 | -14.64% | 969,000 | 2031億5506万 | -13.01% | 20.03 | 1.38 |
10/07 | 5,040 | 5,110 | 4,985 | 5,020 | +0.6% | 247,700 | 2380億196万 | +1.29% | 23.46 | 1.62 |
10/06 | 4,980 | 5,040 | 4,975 | 4,990 | +0.81% | 128,800 | 2365億7964万 | +0.56% | 23.32 | 1.61 |
10/05 | 5,000 | 5,040 | 4,930 | 4,950 | -0.1% | 107,800 | 2346億8321万 | -0.3% | 23.13 | 1.59 |
10/04 | 4,930 | 4,980 | 4,905 | 4,955 | +2.48% | 104,800 | 2349億2026万 | -0.2% | 23.16 | 1.6 |
10/03 | 4,830 | 4,835 | 4,790 | 4,835 | +0.52% | 75,800 | 2292億3097万 | -2.68% | 22.6 | 1.56 |
09/30 | 4,815 | 4,855 | 4,785 | 4,810 | -0.93% | 99,300 | 2280億4570万 | -3.36% | 22.48 | 1.55 |
09/29 | 4,815 | 4,870 | 4,780 | 4,855 | +2.32% | 90,900 | 2301億7919万 | -2.61% | 22.69 | 1.56 |
09/28 | 4,810 | 4,820 | 4,700 | 4,745 | -1.25% | 83,700 | 2249億6400万 | -4.93% | 22.18 | 1.53 |
09/27 | 4,790 | 4,845 | 4,745 | 4,805 | +1.37% | 86,600 | 2278億865万 | -3.88% | 22.46 | 1.55 |
09/26 | 4,825 | 4,850 | 4,740 | 4,740 | -2.47% | 124,500 | 2247億2695万 | -5.26% | 22.15 | 1.53 |
09/22 | 4,820 | 4,890 | 4,805 | 4,860 | -0.41% | 70,300 | 2304億1624万 | -2.96% | 22.71 | 1.57 |
09/21 | 4,845 | 4,905 | 4,835 | 4,880 | +0.72% | 87,600 | 2313億6446万 | -2.54% | 22.81 | 1.57 |
09/20 | 4,835 | 4,910 | 4,835 | 4,845 | +1.25% | 86,800 | 2297億508万 | -3.2% | 22.64 | 1.56 |
09/16 | 4,880 | 4,880 | 4,765 | 4,785 | -2.74% | 135,400 | 2268億6043万 | -4.36% | 22.36 | 1.54 |
09/15 | 5,030 | 5,030 | 4,895 | 4,920 | -1.6% | 147,000 | 2332億6089万 | -1.64% | 22.99 | 1.58 |
09/14 | 5,080 | 5,080 | 5,000 | 5,000 | -2.53% | 121,900 | 2370億5375万 | +0.08% | 23.37 | 1.61 |
09/13 | 5,160 | 5,180 | 5,130 | 5,130 | -1.16% | 56,600 | 2432億1714万 | +2.91% | 23.98 | 1.65 |
09/12 | 5,200 | 5,200 | 5,140 | 5,190 | -0.57% | 52,800 | 2460億6179万 | +4.38% | 24.26 | 1.67 |
09/09 | 5,170 | 5,270 | 5,160 | 5,220 | 0% | 96,300 | 2474億8411万 | +5.37% | 24.4 | 1.68 |
09/08 | 5,130 | 5,220 | 5,130 | 5,220 | +3.37% | 122,900 | 2474億8411万 | +5.78% | 24.4 | 1.68 |
09/07 | 4,980 | 5,090 | 4,980 | 5,050 | +0.6% | 75,700 | 2394億2428万 | +2.64% | 23.6 | 1.63 |
09/06 | 5,050 | 5,080 | 4,995 | 5,020 | +0.2% | 58,000 | 2380億196万 | +2.16% | 23.46 | 1.62 |
09/05 | 5,000 | 5,040 | 4,960 | 5,010 | -0.2% | 72,300 | 2375億2785万 | +2.04% | 23.41 | 1.61 |
09/02 | 5,050 | 5,060 | 4,985 | 5,020 | -0.59% | 55,900 | 2380億196万 | +2.39% | 23.46 | 1.62 |
09/01 | 5,130 | 5,160 | 5,050 | 5,050 | -2.32% | 77,500 | 2394億2428万 | +3.15% | 23.6 | 1.63 |
08/31 | 5,040 | 5,190 | 5,030 | 5,170 | +2.38% | 150,800 | 2451億1357万 | +5.79% | 24.16 | 1.67 |
08/30 | 5,010 | 5,080 | 5,000 | 5,050 | +1.71% | 79,800 | 2394億2428万 | +3.57% | 23.6 | 1.63 |
08/29 | 4,945 | 4,995 | 4,930 | 4,965 | -1.29% | 88,700 | 2353億9437万 | +1.93% | 23.2 | 1.6 |
08/26 | 5,070 | 5,090 | 5,000 | 5,030 | -0.4% | 79,900 | 2384億7607万 | +3.29% | 23.51 | 1.62 |
08/25 | 5,040 | 5,090 | 5,000 | 5,050 | +0.8% | 96,800 | 2394億2428万 | +3.76% | 23.6 | 1.63 |
08/24 | 5,020 | 5,020 | 4,945 | 5,010 | 0% | 80,900 | 2375億2785万 | +3.13% | 23.41 | 1.61 |
08/23 | 5,000 | 5,060 | 4,980 | 5,010 | +1.52% | 101,400 | 2375億2785万 | +3.24% | 23.41 | 1.61 |
08/22 | 4,900 | 4,940 | 4,875 | 4,935 | +0.3% | 49,100 | 2339億7205万 | +1.71% | 23.06 | 1.59 |
08/19 | 4,900 | 4,925 | 4,875 | 4,920 | +1.44% | 73,400 | 2332億6089万 | +1.32% | 22.99 | 1.58 |
08/18 | 4,880 | 4,880 | 4,820 | 4,850 | 0% | 59,900 | 2299億4213万 | +0.35% | 22.67 | 1.56 |
08/17 | 4,870 | 4,890 | 4,830 | 4,850 | +0.41% | 80,400 | 2299億4213万 | +0.75% | 22.67 | 1.56 |
08/16 | 4,840 | 4,870 | 4,815 | 4,830 | +1.05% | 88,500 | 2289億9392万 | +0.71% | 22.57 | 1.56 |
08/15 | 4,815 | 4,815 | 4,725 | 4,780 | +0.31% | 69,100 | 2266億2338万 | +0.06% | 22.34 | 1.54 |
08/12 | 4,835 | 4,860 | 4,750 | 4,765 | 0% | 115,300 | 2259億1222万 | +0.15% | 22.27 | 1.53 |
08/10 | 4,745 | 4,785 | 4,720 | 4,765 | +0.42% | 84,800 | 2259億1222万 | +0.46% | 22.27 | 1.53 |
08/09 | 4,820 | 4,840 | 4,730 | 4,745 | -0.94% | 80,200 | 2249億6400万 | +0.19% | 22.18 | 1.53 |
08/08 | 4,700 | 4,795 | 4,690 | 4,790 | +1.16% | 69,000 | 2270億9749万 | +1.31% | 22.39 | 1.54 |
08/05 | 4,730 | 4,750 | 4,705 | 4,735 | -0.63% | 134,000 | 2244億8990万 | +0.4% | 22.13 | 1.53 |
08/04 | 4,845 | 4,855 | 4,745 | 4,765 | -1.55% | 107,100 | 2259億1222万 | +1.17% | 22.27 | 1.53 |
08/03 | 4,880 | 4,890 | 4,825 | 4,840 | -1.02% | 76,200 | 2294億6803万 | +2.91% | 22.62 | 1.56 |
08/02 | 4,960 | 4,990 | 4,885 | 4,890 | -0.61% | 87,100 | 2318億3856万 | +4.2% | 22.85 | 1.58 |
08/01 | 4,855 | 4,925 | 4,845 | 4,920 | +1.86% | 81,600 | 2332億6089万 | +5.22% | 22.99 | 1.58 |
07/29 | 4,860 | 4,870 | 4,810 | 4,830 | -0.41% | 84,500 | 2289億9392万 | +3.69% | 22.57 | 1.56 |
07/28 | 4,850 | 4,855 | 4,790 | 4,850 | +0.31% | 92,800 | 2299億4213万 | +4.44% | 22.67 | 1.56 |
07/27 | 4,865 | 4,870 | 4,820 | 4,835 | -1.23% | 97,400 | 2292億3097万 | +4.45% | 22.6 | 1.56 |
07/26 | 4,910 | 4,940 | 4,880 | 4,895 | -0.71% | 107,100 | 2320億7562万 | +6.09% | 22.88 | 1.58 |
07/25 | 4,900 | 4,960 | 4,900 | 4,930 | +0.1% | 107,500 | 2337億3499万 | +7.29% | 23.04 | 1.59 |
07/22 | 4,890 | 4,935 | 4,855 | 4,925 | -0.71% | 198,200 | 2334億9794万 | +7.56% | 23.02 | 1.59 |
07/21 | 4,760 | 4,970 | 4,760 | 4,960 | +2.9% | 276,700 | 2351億5732万 | +8.7% | 23.18 | 1.6 |
07/20 | 4,855 | 4,855 | 4,745 | 4,820 | -1.33% | 417,000 | 2285億1981万 | +6% | 22.53 | 1.55 |
07/19 | 4,965 | 4,985 | 4,865 | 4,885 | -2.3% | 253,800 | 2316億151万 | +7.69% | 22.83 | 1.57 |
07/15 | 5,050 | 5,180 | 4,995 | 5,000 | -0.6% | 541,200 | 2370億5375万 | +10.5% | 23.37 | 1.61 |
07/14 | 4,605 | 5,050 | 4,600 | 5,030 | +15.63% | 910,900 | 2384億7607万 | +11.58% | 23.51 | 1.62 |
07/13 | 4,365 | 4,365 | 4,305 | 4,350 | -0.34% | 158,500 | 2062億3676万 | -3.18% | 20.33 | 1.4 |
07/12 | 4,380 | 4,390 | 4,335 | 4,365 | -1.02% | 104,600 | 2069億4792万 | -3.09% | 20.4 | 1.41 |
07/11 | 4,405 | 4,445 | 4,375 | 4,410 | +1.5% | 88,100 | 2090億8140万 | -2.33% | 20.61 | 1.42 |
07/08 | 4,300 | 4,410 | 4,280 | 4,345 | +1.05% | 218,100 | 2059億9970万 | -3.98% | 20.31 | 1.4 |
07/07 | 4,385 | 4,400 | 4,250 | 4,300 | -2.16% | 257,000 | 2038億6622万 | -5.16% | 20.1 | 1.39 |
07/06 | 4,495 | 4,510 | 4,385 | 4,395 | -4.25% | 193,500 | 2083億7024万 | -3.28% | 20.54 | 1.42 |
07/05 | 4,565 | 4,600 | 4,540 | 4,590 | +1.21% | 129,400 | 2176億1534万 | +0.81% | 21.45 | 1.48 |
07/04 | 4,545 | 4,555 | 4,515 | 4,535 | +0.67% | 54,600 | 2150億775万 | -0.24% | 21.19 | 1.46 |
07/01 | 4,575 | 4,620 | 4,490 | 4,505 | -1.53% | 104,300 | 2135億8542万 | -0.79% | 21.05 | 1.45 |
06/30 | 4,600 | 4,670 | 4,565 | 4,575 | -0.33% | 147,800 | 2169億418万 | +0.95% | 21.38 | 1.47 |
06/29 | 4,590 | 4,625 | 4,550 | 4,590 | -0.11% | 154,700 | 2176億1534万 | +1.57% | 21.45 | 1.48 |
06/28 | 4,470 | 4,600 | 4,455 | 4,595 | +2.91% | 148,500 | 2178億5239万 | +1.88% | 21.48 | 1.48 |
06/27 | 4,495 | 4,495 | 4,430 | 4,465 | 0% | 76,500 | 2116億8899万 | -0.84% | 20.87 | 1.44 |
06/24 | 4,515 | 4,520 | 4,435 | 4,465 | -0.45% | 68,300 | 2116億8899万 | -0.82% | 20.87 | 1.44 |
06/23 | 4,450 | 4,520 | 4,450 | 4,485 | +0.34% | 63,600 | 2126億3721万 | -0.27% | 20.96 | 1.44 |
06/22 | 4,525 | 4,530 | 4,445 | 4,470 | -0.11% | 119,500 | 2119億2605万 | -0.45% | 20.89 | 1.44 |
06/21 | 4,420 | 4,490 | 4,410 | 4,475 | +1.36% | 173,100 | 2121億6310万 | -0.25% | 20.91 | 1.44 |
06/20 | 4,500 | 4,520 | 4,400 | 4,415 | -2.21% | 143,900 | 2093億1846万 | -1.41% | 20.63 | 1.42 |
06/17 | 4,490 | 4,545 | 4,470 | 4,515 | -0.44% | 161,500 | 2140億5953万 | +0.89% | 21.1 | 1.45 |
06/16 | 4,565 | 4,610 | 4,535 | 4,535 | -0.66% | 105,300 | 2150億775万 | +1.55% | 21.19 | 1.46 |
06/15 | 4,545 | 4,635 | 4,545 | 4,565 | +0.44% | 139,700 | 2164億3007万 | +2.4% | 21.33 | 1.47 |
06/14 | 4,580 | 4,605 | 4,525 | 4,545 | -1.41% | 110,600 | 2154億8185万 | +2.16% | 21.24 | 1.46 |
06/13 | 4,565 | 4,640 | 4,555 | 4,610 | +0.66% | 123,300 | 2185億6355万 | +3.81% | 21.55 | 1.48 |
06/10 | 4,600 | 4,630 | 4,570 | 4,580 | -1.19% | 131,500 | 2171億4123万 | +3.34% | 21.41 | 1.48 |
06/09 | 4,640 | 4,660 | 4,605 | 4,635 | -0.22% | 108,600 | 2197億4882万 | +4.75% | 21.66 | 1.49 |
06/08 | 4,645 | 4,675 | 4,615 | 4,645 | +0.54% | 148,200 | 2202億2293万 | +5.16% | 21.71 | 1.5 |