株価チャート
2022/07/04~2022/11/29
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 |
---|
2023 | 4/1, 株式分割 1→2 |
2022 |
11/29 | 3,410 | 3,415 | 3,355 | 3,355 | -1.47% | 829,600 | 9955億5934万 | +4.75% | 13.62 | 1.33 |
11/28 | 3,400 | 3,415 | 3,380 | 3,405 | -0.58% | 824,400 | 1兆103億 | +6.64% | 13.82 | 1.35 |
11/25 | 3,440 | 3,440 | 3,415 | 3,425 | -0.15% | 706,400 | 1兆163億 | +7.64% | 13.9 | 1.36 |
11/24 | 3,435 | 3,440 | 3,405 | 3,430 | 0% | 964,800 | 1兆178億 | +8.2% | 13.92 | 1.36 |
11/22 | 3,365 | 3,435 | 3,365 | 3,430 | +2.69% | 1,309,600 | 1兆178億 | +8.58% | 13.92 | 1.36 |
11/21 | 3,325 | 3,345 | 3,320 | 3,340 | +0.75% | 827,000 | 9911億826万 | +6.1% | 13.56 | 1.32 |
11/18 | 3,310 | 3,325 | 3,295 | 3,315 | +0.45% | 742,800 | 9836億8978万 | +5.54% | 13.46 | 1.31 |
11/17 | 3,260 | 3,305 | 3,245 | 3,300 | +1.69% | 1,113,200 | 9792億3870万 | +5.26% | 13.39 | 1.31 |
11/16 | 3,200 | 3,260 | 3,185 | 3,245 | +1.09% | 969,400 | 9629億1805万 | +3.67% | 13.17 | 1.28 |
11/15 | 3,245 | 3,260 | 3,190 | 3,210 | -0.62% | 829,600 | 9525億3219万 | +2.69% | 13.03 | 1.27 |
11/14 | 3,210 | 3,255 | 3,185 | 3,230 | 0% | 1,329,600 | 9584億6697万 | +3.39% | 13.11 | 1.28 |
11/11 | 3,300 | 3,300 | 3,220 | 3,230 | -0.62% | 1,884,200 | 9584億6697万 | +3.46% | 13.11 | 1.28 |
11/10 | 3,165 | 3,265 | 3,150 | 3,250 | +2.85% | 2,219,200 | 9644億175万 | +4.1% | 13.19 | 1.29 |
11/09 | 3,100 | 3,160 | 3,085 | 3,160 | +1.12% | 1,679,000 | 9376億9524万 | +1.25% | 12.83 | 1.25 |
11/08 | 3,105 | 3,145 | 3,075 | 3,125 | +1.13% | 2,073,400 | 9273億937万 | +0.13% | 12.68 | 1.24 |
11/07 | 3,070 | 3,100 | 3,065 | 3,090 | +1.15% | 1,237,400 | 9169億2351万 | -1.12% | 12.54 | 1.22 |
11/04 | 3,050 | 3,080 | 3,040 | 3,055 | -0.49% | 991,800 | 9065億3764万 | -2.36% | 12.4 | 1.21 |
11/02 | 3,060 | 3,080 | 3,055 | 3,070 | 0% | 815,600 | 9109億8873万 | -2.07% | 12.46 | 1.22 |
11/01 | 3,075 | 3,095 | 3,060 | 3,070 | +0.33% | 680,400 | 9109億8873万 | -2.23% | 12.46 | 1.22 |
10/31 | 3,065 | 3,080 | 3,050 | 3,060 | +0.66% | 791,200 | 9080億2134万 | -2.67% | 12.42 | 1.21 |
10/28 | 3,050 | 3,065 | 3,035 | 3,040 | -0.82% | 1,253,400 | 9020億8656万 | -3.43% | 12.34 | 1.2 |
10/27 | 3,085 | 3,105 | 3,055 | 3,065 | -0.65% | 776,200 | 9095億503万 | -2.79% | 12.44 | 1.21 |
10/26 | 3,075 | 3,105 | 3,070 | 3,085 | +0.65% | 757,600 | 9154億3981万 | -2.34% | 12.52 | 1.22 |
10/25 | 3,050 | 3,075 | 3,020 | 3,065 | +0.99% | 1,223,600 | 9095億503万 | -3.13% | 12.44 | 1.21 |
10/24 | 3,100 | 3,105 | 3,025 | 3,035 | -1.94% | 1,247,600 | 9006億286万 | -4.17% | 12.32 | 1.2 |
10/21 | 3,120 | 3,135 | 3,085 | 3,095 | -0.96% | 1,050,600 | 9184億720万 | -2.43% | 12.56 | 1.23 |
10/20 | 3,135 | 3,145 | 3,125 | 3,125 | -0.48% | 1,017,000 | 9273億937万 | -1.67% | 12.68 | 1.24 |
10/19 | 3,150 | 3,165 | 3,135 | 3,140 | +0.16% | 858,400 | 9317億6046万 | -1.35% | 12.74 | 1.24 |
10/18 | 3,160 | 3,165 | 3,135 | 3,135 | -0.79% | 1,319,000 | 9302億7676万 | -1.63% | 12.72 | 1.24 |
10/17 | 3,185 | 3,185 | 3,150 | 3,160 | -0.63% | 942,600 | 9376億9524万 | -0.97% | 12.83 | 1.25 |
10/14 | 3,150 | 3,195 | 3,150 | 3,180 | +0.79% | 1,020,000 | 9436億3002万 | -0.38% | 12.91 | 1.26 |
10/13 | 3,160 | 3,170 | 3,140 | 3,155 | -0.79% | 809,600 | 9362億1154万 | -1.28% | 12.81 | 1.25 |
10/12 | 3,160 | 3,195 | 3,145 | 3,180 | +1.11% | 888,200 | 9436億3002万 | -0.66% | 12.91 | 1.26 |
10/11 | 3,145 | 3,165 | 3,135 | 3,145 | -0.32% | 915,600 | 9332億4415万 | -1.9% | 12.77 | 1.24 |
10/07 | 3,145 | 3,160 | 3,135 | 3,155 | -1.1% | 829,000 | 9362億1154万 | -1.77% | 12.81 | 1.25 |
10/06 | 3,235 | 3,235 | 3,190 | 3,190 | -0.78% | 787,200 | 9465億9741万 | -0.9% | 12.95 | 1.26 |
10/05 | 3,225 | 3,240 | 3,205 | 3,215 | -0.62% | 750,600 | 9540億1588万 | -0.28% | 13.05 | 1.27 |
10/04 | 3,190 | 3,240 | 3,185 | 3,235 | +2.54% | 968,400 | 9599億5066万 | +0.22% | 13.13 | 1.28 |
10/03 | 3,195 | 3,200 | 3,145 | 3,155 | -1.87% | 994,800 | 9362億1154万 | -2.35% | 12.81 | 1.25 |
09/30 | 3,235 | 3,235 | 3,205 | 3,215 | +0.31% | 1,298,600 | 9540億1588万 | -0.71% | 13.05 | 1.27 |
09/29 | 3,140 | 3,210 | 3,125 | 3,205 | +0.16% | 1,117,800 | 9510億4849万 | -1.17% | 13 | 1.27 |
09/28 | 3,165 | 3,205 | 3,165 | 3,200 | -0.16% | 1,540,600 | 9495億6480万 | -1.54% | 12.98 | 1.27 |
09/27 | 3,165 | 3,215 | 3,160 | 3,205 | +1.42% | 1,232,800 | 9510億4849万 | -1.63% | 13 | 1.27 |
09/26 | 3,150 | 3,185 | 3,140 | 3,160 | -0.16% | 965,800 | 9376億9524万 | -3.22% | 12.82 | 1.25 |
09/22 | 3,190 | 3,190 | 3,165 | 3,165 | 0% | 750,600 | 9391億7893万 | -3.36% | 12.84 | 1.25 |
09/21 | 3,185 | 3,195 | 3,165 | 3,165 | -1.71% | 906,000 | 9391億7893万 | -3.65% | 12.84 | 1.25 |
09/20 | 3,190 | 3,220 | 3,185 | 3,220 | +0.94% | 828,000 | 9554億9958万 | -2.31% | 13.06 | 1.27 |
09/16 | 3,160 | 3,200 | 3,160 | 3,190 | +0.95% | 880,800 | 9465億9741万 | -3.45% | 12.94 | 1.26 |
09/15 | 3,160 | 3,175 | 3,150 | 3,160 | 0% | 761,600 | 9376億9524万 | -4.62% | 12.82 | 1.25 |
09/14 | 3,200 | 3,200 | 3,150 | 3,160 | -2.17% | 1,747,400 | 9376億9524万 | -4.93% | 12.82 | 1.25 |
09/13 | 3,235 | 3,265 | 3,210 | 3,230 | -1.07% | 1,636,600 | 9584億6697万 | -3.09% | 13.1 | 1.28 |
09/12 | 3,250 | 3,275 | 3,235 | 3,265 | +0.93% | 641,400 | 9688億5283万 | -2.22% | 13.25 | 1.29 |
09/09 | 3,215 | 3,245 | 3,215 | 3,235 | -0.15% | 1,016,200 | 9599億5066万 | -3.23% | 13.12 | 1.28 |
09/08 | 3,205 | 3,260 | 3,205 | 3,240 | +1.73% | 974,400 | 9614億3436万 | -3.23% | 13.14 | 1.28 |
09/07 | 3,245 | 3,270 | 3,180 | 3,185 | -2.3% | 1,185,800 | 9451億1371万 | -5.07% | 12.92 | 1.26 |
09/06 | 3,285 | 3,305 | 3,250 | 3,260 | -0.76% | 1,128,400 | 9673億6914万 | -3.12% | 13.23 | 1.29 |
09/05 | 3,285 | 3,305 | 3,280 | 3,285 | -0.76% | 632,400 | 9747億8761万 | -2.64% | 13.33 | 1.3 |
09/02 | 3,315 | 3,325 | 3,295 | 3,310 | +0.15% | 692,200 | 9822億609万 | -2.13% | 13.43 | 1.31 |
09/01 | 3,300 | 3,315 | 3,285 | 3,305 | -0.3% | 843,800 | 9807億2239万 | -2.48% | 13.41 | 1.31 |
08/31 | 3,300 | 3,320 | 3,285 | 3,315 | -0.15% | 2,125,600 | 9836億8978万 | -2.41% | 13.45 | 1.31 |
08/30 | 3,315 | 3,330 | 3,305 | 3,320 | +0.45% | 461,600 | 9851億7348万 | -2.47% | 13.47 | 1.31 |
08/29 | 3,300 | 3,325 | 3,280 | 3,305 | -0.3% | 911,800 | 9807億2239万 | -3.14% | 13.41 | 1.31 |
08/26 | 3,345 | 3,350 | 3,315 | 3,315 | -0.6% | 776,200 | 9836億8978万 | -2.99% | 13.45 | 1.31 |
08/25 | 3,345 | 3,350 | 3,325 | 3,335 | -0.15% | 678,200 | 9896億2456万 | -2.51% | 13.53 | 1.32 |
08/24 | 3,350 | 3,365 | 3,330 | 3,340 | -1.04% | 919,600 | 9911億826万 | -2.4% | 13.55 | 1.32 |
08/23 | 3,405 | 3,405 | 3,370 | 3,375 | -0.59% | 875,000 | 1兆14億 | -1.4% | 13.69 | 1.34 |
08/22 | 3,385 | 3,400 | 3,345 | 3,395 | +0.3% | 832,200 | 1兆74億 | -0.88% | 13.77 | 1.34 |
08/19 | 3,390 | 3,405 | 3,370 | 3,385 | -0.59% | 573,200 | 1兆44億 | -1.2% | 13.73 | 1.34 |
08/18 | 3,460 | 3,460 | 3,405 | 3,405 | -0.58% | 726,800 | 1兆103億 | -0.76% | 13.81 | 1.35 |
08/17 | 3,440 | 3,440 | 3,410 | 3,425 | -0.15% | 779,000 | 1兆163億 | -0.32% | 13.89 | 1.35 |
08/16 | 3,455 | 3,455 | 3,405 | 3,430 | +0.15% | 646,000 | 1兆178億 | -0.29% | 13.91 | 1.36 |
08/15 | 3,400 | 3,430 | 3,375 | 3,425 | 0% | 1,268,000 | 1兆163億 | -0.52% | 13.89 | 1.35 |
08/12 | 3,450 | 3,475 | 3,405 | 3,425 | -0.44% | 1,444,400 | 1兆163億 | -0.67% | 13.89 | 1.35 |
08/10 | 3,380 | 3,455 | 3,345 | 3,440 | +2.08% | 1,797,200 | 1兆207億 | -0.26% | 13.96 | 1.36 |
08/09 | 3,395 | 3,410 | 3,275 | 3,370 | -0.3% | 2,201,400 | 1兆1043万 | -2.26% | 13.67 | 1.33 |
08/08 | 3,380 | 3,390 | 3,365 | 3,380 | 0% | 726,200 | 1兆29億 | -2.03% | 13.71 | 1.34 |
08/05 | 3,355 | 3,395 | 3,355 | 3,380 | +0.75% | 765,200 | 1兆29億 | -1.97% | 13.71 | 1.34 |
08/04 | 3,445 | 3,450 | 3,345 | 3,355 | -1.32% | 1,171,600 | 9955億5934万 | -2.64% | 13.61 | 1.33 |
08/03 | 3,465 | 3,465 | 3,390 | 3,400 | -1.31% | 819,200 | 1兆89億 | -1.31% | 13.79 | 1.35 |
08/02 | 3,490 | 3,490 | 3,410 | 3,445 | -1.43% | 867,400 | 1兆222億 | +0.09% | 13.98 | 1.36 |
08/01 | 3,450 | 3,500 | 3,440 | 3,495 | +0.58% | 785,800 | 1兆371億 | +1.72% | 14.18 | 1.38 |
07/29 | 3,480 | 3,495 | 3,460 | 3,475 | -0.29% | 956,400 | 1兆311億 | +1.34% | 14.1 | 1.37 |
07/28 | 3,505 | 3,520 | 3,475 | 3,485 | -0.57% | 1,035,800 | 1兆341億 | +1.87% | 14.14 | 1.38 |
07/27 | 3,500 | 3,525 | 3,490 | 3,505 | +0.57% | 979,200 | 1兆400億 | +2.76% | 14.22 | 1.39 |
07/26 | 3,540 | 3,555 | 3,470 | 3,485 | -0.99% | 1,204,200 | 1兆341億 | +2.53% | 14.14 | 1.38 |
07/25 | 3,485 | 3,565 | 3,480 | 3,520 | +2.47% | 2,162,800 | 1兆445億 | +3.93% | 14.28 | 1.39 |
07/22 | 3,435 | 3,450 | 3,420 | 3,435 | +0.59% | 839,800 | 1兆192億 | +1.75% | 13.94 | 1.36 |
07/21 | 3,355 | 3,420 | 3,350 | 3,415 | +1.34% | 971,800 | 1兆133億 | +1.55% | 13.85 | 1.35 |
07/20 | 3,370 | 3,385 | 3,350 | 3,370 | +0.15% | 1,035,000 | 1兆1043万 | +0.57% | 13.67 | 1.33 |
07/19 | 3,390 | 3,400 | 3,325 | 3,365 | -1.17% | 935,800 | 9985億2673万 | +0.72% | 13.65 | 1.33 |
07/15 | 3,440 | 3,450 | 3,340 | 3,405 | -0.87% | 1,564,200 | 1兆103億 | +2.16% | 13.81 | 1.35 |
07/14 | 3,475 | 3,480 | 3,420 | 3,435 | -1.72% | 1,449,800 | 1兆192億 | +3.43% | 13.94 | 1.36 |
07/13 | 3,520 | 3,525 | 3,485 | 3,495 | -0.99% | 875,800 | 1兆371億 | +5.62% | 14.18 | 1.38 |
07/12 | 3,545 | 3,545 | 3,505 | 3,530 | 0% | 772,400 | 1兆474億 | +7.1% | 14.32 | 1.4 |
07/11 | 3,460 | 3,535 | 3,455 | 3,530 | +0.71% | 1,239,600 | 1兆474億 | +7.59% | 14.32 | 1.4 |
07/08 | 3,530 | 3,535 | 3,465 | 3,505 | -1.41% | 1,517,000 | 1兆400億 | +7.28% | 14.22 | 1.39 |
07/07 | 3,500 | 3,555 | 3,480 | 3,555 | +3.04% | 1,769,400 | 1兆549億 | +9.25% | 14.42 | 1.41 |
07/06 | 3,405 | 3,460 | 3,400 | 3,450 | +1.32% | 1,451,400 | 1兆237億 | +6.55% | 14 | 1.36 |
07/05 | 3,425 | 3,435 | 3,405 | 3,405 | -0.44% | 676,200 | 1兆103億 | +5.45% | 13.81 | 1.35 |
07/04 | 3,380 | 3,425 | 3,360 | 3,420 | +2.7% | 1,149,600 | 1兆148億 | +6.21% | 13.87 | 1.35 |