株価チャート
2022/07/26～2022/12/20
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 |
| 12/20 | 4,455 | 4,460 | 4,305 | 4,340 | -2.47% | 100,100 | 2057億6265万 | -5.18% | 20.28 | 1.4 |
| 12/19 | 4,445 | 4,475 | 4,410 | 4,450 | 0% | 66,700 | 2109億7783万 | -3.01% | 20.8 | 1.43 |
| 12/16 | 4,515 | 4,515 | 4,445 | 4,450 | -1.55% | 123,400 | 2109億7783万 | -3.26% | 20.8 | 1.43 |
| 12/15 | 4,550 | 4,560 | 4,505 | 4,520 | -0.11% | 59,100 | 2142億9659万 | -2.12% | 21.13 | 1.46 |
| 12/14 | 4,465 | 4,525 | 4,445 | 4,525 | +1.69% | 78,800 | 2145億3364万 | -2.31% | 21.15 | 1.46 |
| 12/13 | 4,500 | 4,500 | 4,435 | 4,450 | -0.45% | 84,500 | 2109億7783万 | -4.22% | 20.8 | 1.43 |
| 12/12 | 4,470 | 4,470 | 4,425 | 4,470 | -0.11% | 47,700 | 2119億2605万 | -4.08% | 20.89 | 1.44 |
| 12/09 | 4,435 | 4,485 | 4,415 | 4,475 | -0.22% | 71,300 | 2121億6310万 | -4.24% | 20.92 | 1.44 |
| 12/08 | 4,440 | 4,500 | 4,415 | 4,485 | +1.36% | 84,300 | 2126億3721万 | -4.41% | 20.96 | 1.44 |
| 12/07 | 4,320 | 4,460 | 4,320 | 4,425 | +1.72% | 93,400 | 2097億9256万 | -6.01% | 20.68 | 1.43 |
| 12/06 | 4,370 | 4,440 | 4,350 | 4,350 | -0.34% | 124,800 | 2062億3676万 | -7.98% | 20.33 | 1.4 |
| 12/05 | 4,495 | 4,505 | 4,360 | 4,365 | -3.32% | 182,600 | 2069億4792万 | -7.99% | 20.4 | 1.41 |
| 12/02 | 4,600 | 4,600 | 4,485 | 4,515 | -2.48% | 132,300 | 2140億5953万 | -5.13% | 21.1 | 1.45 |
| 12/01 | 4,690 | 4,710 | 4,630 | 4,630 | -1.28% | 62,300 | 2195億1177万 | -2.91% | 21.64 | 1.49 |
| 11/30 | 4,675 | 4,695 | 4,640 | 4,690 | -0.11% | 82,100 | 2223億5641万 | -1.8% | 21.92 | 1.51 |
| 11/29 | 4,745 | 4,745 | 4,650 | 4,695 | -1.57% | 90,300 | 2225億9347万 | -1.7% | 21.94 | 1.51 |
| 11/28 | 4,795 | 4,795 | 4,730 | 4,770 | -0.52% | 122,000 | 2261億4927万 | -0.1% | 22.29 | 1.54 |
| 11/25 | 4,840 | 4,840 | 4,760 | 4,795 | +0.1% | 44,600 | 2273億3454万 | +0.57% | 22.41 | 1.54 |
| 11/24 | 4,830 | 4,865 | 4,790 | 4,790 | -0.62% | 77,000 | 2270億9749万 | +0.57% | 22.39 | 1.54 |
| 11/22 | 4,735 | 4,820 | 4,735 | 4,820 | +2.23% | 82,500 | 2285億1981万 | +1.28% | 22.53 | 1.55 |
| 11/21 | 4,735 | 4,740 | 4,675 | 4,715 | 0% | 88,100 | 2235億4168万 | -0.76% | 22.04 | 1.52 |
| 11/18 | 4,760 | 4,770 | 4,685 | 4,715 | -0.32% | 56,300 | 2235億4168万 | -0.7% | 22.04 | 1.52 |
| 11/17 | 4,665 | 4,740 | 4,660 | 4,730 | +1.83% | 88,900 | 2242億5284万 | -0.11% | 22.11 | 1.52 |
| 11/16 | 4,650 | 4,670 | 4,580 | 4,645 | +0.76% | 87,600 | 2202億2293万 | -1.55% | 21.71 | 1.5 |
| 11/15 | 4,575 | 4,650 | 4,565 | 4,610 | -0.11% | 66,500 | 2185億6355万 | -2% | 21.55 | 1.48 |
| 11/14 | 4,760 | 4,790 | 4,610 | 4,615 | -3.05% | 142,700 | 2188億61万 | -2.22% | 21.57 | 1.49 |
| 11/11 | 4,975 | 4,975 | 4,715 | 4,760 | -2.66% | 160,800 | 2256億7517万 | +0.53% | 22.25 | 1.53 |
| 11/10 | 4,810 | 4,915 | 4,810 | 4,890 | +0.51% | 67,400 | 2318億3856万 | +3.1% | 22.85 | 1.58 |
| 11/09 | 4,900 | 4,910 | 4,815 | 4,865 | -0.41% | 65,500 | 2306億5329万 | +2.51% | 22.74 | 1.57 |
| 11/08 | 4,875 | 4,910 | 4,820 | 4,885 | +2.09% | 91,400 | 2316億151万 | +2.97% | 22.83 | 1.57 |
| 11/07 | 4,855 | 4,860 | 4,775 | 4,785 | -0.62% | 77,900 | 2268億6043万 | +0.93% | 22.36 | 1.54 |
| 11/04 | 4,860 | 4,890 | 4,810 | 4,815 | -2.63% | 89,100 | 2282億8276万 | +1.5% | 22.5 | 1.55 |
| 11/02 | 4,945 | 4,990 | 4,925 | 4,945 | +1.23% | 109,400 | 2344億4615万 | +4.3% | 23.11 | 1.59 |
| 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 |
