株価チャート
2022/06/21～2022/11/15
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 |
| 11/15 | 3,480 | 3,500 | 3,435 | 3,445 | -0.86% | 53,400 | 3152億2094万 | -1.49% | 14.33 | 1.59 |
| 11/14 | 3,480 | 3,495 | 3,470 | 3,475 | -0.86% | 53,800 | 3179億6597万 | -0.77% | 14.45 | 1.61 |
| 11/11 | 3,520 | 3,520 | 3,480 | 3,505 | +1.59% | 67,700 | 3207億1100万 | -0.06% | 14.58 | 1.62 |
| 11/10 | 3,465 | 3,470 | 3,430 | 3,450 | -0.86% | 61,900 | 3156億7845万 | -1.71% | 14.35 | 1.6 |
| 11/09 | 3,495 | 3,510 | 3,465 | 3,480 | -0.57% | 101,000 | 3184億2348万 | -1% | 14.47 | 1.61 |
| 11/08 | 3,490 | 3,515 | 3,465 | 3,500 | +1.45% | 130,600 | 3202億5350万 | -0.4% | 14.56 | 1.62 |
| 11/07 | 3,420 | 3,475 | 3,420 | 3,450 | +1.32% | 114,100 | 3156億7845万 | -1.82% | 14.35 | 1.6 |
| 11/04 | 3,370 | 3,405 | 3,360 | 3,405 | -0.58% | 184,500 | 3115億6090万 | -3.24% | 14.16 | 1.58 |
| 11/02 | 3,355 | 3,430 | 3,345 | 3,425 | +1.03% | 188,100 | 3133億9092万 | -2.81% | 14.24 | 1.58 |
| 11/01 | 3,400 | 3,405 | 3,365 | 3,390 | -1.02% | 222,000 | 3101億8839万 | -3.86% | 14.1 | 1.57 |
| 10/31 | 3,450 | 3,475 | 3,405 | 3,425 | +0.15% | 186,700 | 3133億9092万 | -2.95% | 14.24 | 1.58 |
| 10/28 | 3,390 | 3,450 | 3,310 | 3,420 | -4.74% | 783,400 | 3129億3342万 | -3.25% | 14.22 | 1.58 |
| 10/27 | 3,585 | 3,610 | 3,550 | 3,590 | +0.14% | 171,000 | 3284億8859万 | +1.36% | 14.93 | 1.66 |
| 10/26 | 3,610 | 3,610 | 3,580 | 3,585 | +0.28% | 122,100 | 3280億3108万 | +1.24% | 14.91 | 1.66 |
| 10/25 | 3,580 | 3,590 | 3,555 | 3,575 | -0.14% | 185,300 | 3271億1607万 | +0.99% | 14.87 | 1.65 |
| 10/24 | 3,565 | 3,600 | 3,550 | 3,580 | +0.7% | 79,700 | 3275億7358万 | +1.16% | 14.89 | 1.66 |
| 10/21 | 3,585 | 3,585 | 3,540 | 3,555 | -0.97% | 119,900 | 3252億8605万 | +0.42% | 14.78 | 1.64 |
| 10/20 | 3,555 | 3,605 | 3,540 | 3,590 | +0.42% | 140,400 | 3284億8859万 | +1.24% | 14.93 | 1.66 |
| 10/19 | 3,555 | 3,595 | 3,545 | 3,575 | +0.56% | 56,200 | 3271億1607万 | +0.65% | 14.87 | 1.65 |
| 10/18 | 3,570 | 3,585 | 3,530 | 3,555 | +1.43% | 90,300 | 3252億8605万 | -0.11% | 14.78 | 1.64 |
| 10/17 | 3,485 | 3,515 | 3,460 | 3,505 | -0.57% | 77,900 | 3207億1100万 | -1.74% | 14.58 | 1.62 |
| 10/14 | 3,505 | 3,550 | 3,490 | 3,525 | +2.17% | 82,300 | 3225億4102万 | -1.4% | 14.66 | 1.63 |
| 10/13 | 3,495 | 3,495 | 3,430 | 3,450 | -1.57% | 88,600 | 3156億7845万 | -3.71% | 14.35 | 1.6 |
| 10/12 | 3,485 | 3,540 | 3,465 | 3,505 | +0.86% | 79,800 | 3207億1100万 | -2.45% | 14.58 | 1.62 |
| 10/11 | 3,500 | 3,530 | 3,465 | 3,475 | -2.25% | 164,900 | 3179億6597万 | -3.5% | 14.45 | 1.61 |
| 10/07 | 3,535 | 3,570 | 3,535 | 3,555 | -1.39% | 76,100 | 3252億8605万 | -1.61% | 14.78 | 1.64 |
| 10/06 | 3,585 | 3,625 | 3,585 | 3,605 | +0.7% | 75,900 | 3298億6110万 | -0.5% | 14.99 | 1.67 |
| 10/05 | 3,600 | 3,620 | 3,570 | 3,580 | +0.14% | 79,600 | 3275億7358万 | -1.43% | 14.89 | 1.66 |
| 10/04 | 3,530 | 3,580 | 3,520 | 3,575 | +3.32% | 112,500 | 3271億1607万 | -1.73% | 14.87 | 1.65 |
| 10/03 | 3,480 | 3,480 | 3,440 | 3,460 | -1% | 72,300 | 3165億9346万 | -5.13% | 14.39 | 1.6 |
| 09/30 | 3,530 | 3,580 | 3,485 | 3,495 | -2.37% | 100,000 | 3197億9599万 | -4.51% | 14.54 | 1.64 |
| 09/29 | 3,555 | 3,580 | 3,495 | 3,580 | +1.7% | 127,400 | 3275億7358万 | -2.48% | 14.89 | 1.68 |
| 09/28 | 3,475 | 3,535 | 3,475 | 3,520 | +1% | 129,400 | 3220億8352万 | -4.37% | 14.64 | 1.65 |
| 09/27 | 3,485 | 3,520 | 3,485 | 3,485 | +0.43% | 119,000 | 3188億8098万 | -5.63% | 14.49 | 1.63 |
| 09/26 | 3,520 | 3,555 | 3,470 | 3,470 | -2.8% | 92,200 | 3175億847万 | -6.37% | 14.43 | 1.63 |
| 09/22 | 3,570 | 3,600 | 3,550 | 3,570 | -0.42% | 89,000 | 3266億5857万 | -3.98% | 14.85 | 1.67 |
| 09/21 | 3,560 | 3,605 | 3,535 | 3,585 | +0.7% | 122,000 | 3280億3108万 | -3.78% | 14.91 | 1.68 |
| 09/20 | 3,595 | 3,610 | 3,525 | 3,560 | 0% | 70,600 | 3257億4356万 | -4.61% | 14.8 | 1.67 |
| 09/16 | 3,560 | 3,580 | 3,540 | 3,560 | 0% | 108,600 | 3257億4356万 | -4.79% | 14.8 | 1.67 |
| 09/15 | 3,620 | 3,630 | 3,530 | 3,560 | -0.97% | 144,800 | 3257億4356万 | -5.04% | 14.8 | 1.67 |
| 09/14 | 3,620 | 3,630 | 3,590 | 3,595 | -3.23% | 164,800 | 3289億4609万 | -4.29% | 14.95 | 1.68 |
| 09/13 | 3,720 | 3,730 | 3,705 | 3,715 | -0.4% | 47,000 | 3399億2621万 | -1.28% | 15.45 | 1.74 |
| 09/12 | 3,785 | 3,785 | 3,715 | 3,730 | -0.8% | 50,600 | 3412億9873万 | -0.93% | 15.51 | 1.75 |
| 09/09 | 3,730 | 3,790 | 3,730 | 3,760 | 0% | 94,000 | 3440億4376万 | -0.27% | 15.64 | 1.76 |
| 09/08 | 3,750 | 3,775 | 3,735 | 3,760 | +1.62% | 80,300 | 3440億4376万 | -0.37% | 15.64 | 1.76 |
| 09/07 | 3,690 | 3,715 | 3,675 | 3,700 | -0.54% | 75,900 | 3385億5370万 | -2.04% | 15.39 | 1.73 |
| 09/06 | 3,735 | 3,750 | 3,705 | 3,720 | +0.13% | 75,500 | 3403億8372万 | -1.69% | 15.47 | 1.74 |
| 09/05 | 3,700 | 3,735 | 3,695 | 3,715 | +0.27% | 79,400 | 3399億2621万 | -2.03% | 15.45 | 1.74 |
| 09/02 | 3,720 | 3,730 | 3,675 | 3,705 | -1.85% | 100,700 | 3390億1120万 | -2.5% | 15.41 | 1.74 |
| 09/01 | 3,765 | 3,800 | 3,745 | 3,775 | -0.79% | 109,500 | 3454億1627万 | -0.87% | 15.7 | 1.77 |
| 08/31 | 3,770 | 3,805 | 3,770 | 3,805 | -0.39% | 78,300 | 3481億6130万 | -0.24% | 15.82 | 1.78 |
| 08/30 | 3,755 | 3,830 | 3,735 | 3,820 | +2.41% | 87,800 | 3495億3382万 | 0% | 15.89 | 1.79 |
| 08/29 | 3,690 | 3,770 | 3,690 | 3,730 | -1.58% | 123,300 | 3412億9873万 | -2.46% | 15.51 | 1.75 |
| 08/26 | 3,805 | 3,805 | 3,770 | 3,790 | -0.39% | 99,100 | 3467億8879万 | -1.1% | 15.76 | 1.78 |
| 08/25 | 3,775 | 3,825 | 3,770 | 3,805 | +0.93% | 88,400 | 3481億6130万 | -0.76% | 15.82 | 1.78 |
| 08/24 | 3,805 | 3,810 | 3,760 | 3,770 | -1.05% | 121,800 | 3449億5877万 | -1.67% | 15.68 | 1.77 |
| 08/23 | 3,805 | 3,825 | 3,795 | 3,810 | -0.52% | 176,600 | 3486億1881万 | -0.55% | 15.84 | 1.78 |
| 08/22 | 3,755 | 3,835 | 3,755 | 3,830 | +0.79% | 96,100 | 3504億4883万 | +0.08% | 15.93 | 1.79 |
| 08/19 | 3,800 | 3,820 | 3,790 | 3,800 | +0.4% | 148,800 | 3477億380万 | -0.58% | 15.8 | 1.78 |
| 08/18 | 3,755 | 3,795 | 3,730 | 3,785 | +0.8% | 93,600 | 3463億3128万 | -0.86% | 15.74 | 1.77 |
| 08/17 | 3,735 | 3,765 | 3,720 | 3,755 | +0.4% | 139,800 | 3435億8625万 | -1.6% | 15.62 | 1.76 |
| 08/16 | 3,740 | 3,770 | 3,730 | 3,740 | -0.27% | 75,600 | 3422億1374万 | -2.04% | 15.55 | 1.75 |
| 08/15 | 3,815 | 3,815 | 3,730 | 3,750 | -1.32% | 68,900 | 3431億2875万 | -1.81% | 15.59 | 1.76 |
| 08/12 | 3,745 | 3,825 | 3,730 | 3,800 | +1.74% | 119,500 | 3477億380万 | -0.5% | 15.8 | 1.78 |
| 08/10 | 3,755 | 3,755 | 3,710 | 3,735 | -0.8% | 71,600 | 3417億5623万 | -2.12% | 15.53 | 1.75 |
| 08/09 | 3,755 | 3,820 | 3,755 | 3,765 | -0.26% | 63,300 | 3445億126万 | -1.28% | 15.66 | 1.76 |
| 08/08 | 3,815 | 3,825 | 3,750 | 3,775 | -2.2% | 110,200 | 3454億1627万 | -0.92% | 15.7 | 1.77 |
| 08/05 | 3,810 | 3,865 | 3,810 | 3,860 | +0.39% | 84,000 | 3531億9386万 | +1.5% | 16.05 | 1.81 |
| 08/04 | 3,860 | 3,875 | 3,815 | 3,845 | +0.39% | 146,100 | 3518億2134万 | +1.37% | 15.99 | 1.8 |
| 08/03 | 3,840 | 3,920 | 3,805 | 3,830 | -1.29% | 281,900 | 3504億4883万 | +1.14% | 15.93 | 1.79 |
| 08/02 | 3,920 | 3,920 | 3,855 | 3,880 | -1.15% | 200,800 | 3550億2388万 | +2.62% | 16.13 | 1.82 |
| 08/01 | 3,905 | 3,950 | 3,875 | 3,925 | +0.51% | 164,100 | 3591億4142万 | +4.06% | 16.32 | 1.84 |
| 07/29 | 3,970 | 3,990 | 3,890 | 3,905 | -0.51% | 171,200 | 3573億1140万 | +3.83% | 16.24 | 1.83 |
| 07/28 | 3,950 | 3,970 | 3,910 | 3,925 | +0.13% | 122,200 | 3591億4142万 | +4.75% | 16.32 | 1.84 |
| 07/27 | 3,950 | 3,970 | 3,920 | 3,920 | -0.51% | 120,300 | 3586億8392万 | +5.04% | 16.3 | 1.84 |
| 07/26 | 3,925 | 3,950 | 3,880 | 3,940 | +0.13% | 90,300 | 3605億1394万 | +6.03% | 16.38 | 1.85 |
| 07/25 | 3,930 | 3,960 | 3,915 | 3,935 | 0% | 116,200 | 3600億5643万 | +6.44% | 16.36 | 1.84 |
| 07/22 | 3,900 | 3,940 | 3,875 | 3,935 | +2.61% | 140,000 | 3600億5643万 | +6.9% | 16.36 | 1.84 |
| 07/21 | 3,765 | 3,850 | 3,765 | 3,835 | +1.05% | 86,400 | 3509億633万 | +4.64% | 15.95 | 1.8 |
| 07/20 | 3,735 | 3,795 | 3,715 | 3,795 | +2.85% | 104,900 | 3472億4629万 | +3.89% | 15.78 | 1.78 |
| 07/19 | 3,700 | 3,700 | 3,655 | 3,690 | -0.54% | 147,300 | 3376億3869万 | +1.29% | 15.34 | 1.73 |
| 07/15 | 3,755 | 3,765 | 3,710 | 3,710 | -0.13% | 74,800 | 3394億6871万 | +1.9% | 15.43 | 1.74 |
| 07/14 | 3,695 | 3,730 | 3,675 | 3,715 | +0.13% | 51,900 | 3399億2621万 | +2.03% | 15.45 | 1.74 |
| 07/13 | 3,730 | 3,730 | 3,690 | 3,710 | -0.54% | 64,000 | 3394億6871万 | +1.87% | 15.43 | 1.74 |
| 07/12 | 3,790 | 3,790 | 3,715 | 3,730 | -2.1% | 74,200 | 3412億9873万 | +2.39% | 15.51 | 1.75 |
| 07/11 | 3,775 | 3,815 | 3,770 | 3,810 | +1.74% | 98,300 | 3486億1881万 | +4.56% | 15.84 | 1.78 |
| 07/08 | 3,770 | 3,790 | 3,700 | 3,745 | -0.13% | 133,200 | 3426億7124万 | +2.8% | 15.57 | 1.75 |
| 07/07 | 3,775 | 3,775 | 3,700 | 3,750 | +0.54% | 119,200 | 3431億2875万 | +2.88% | 15.59 | 1.76 |
| 07/06 | 3,655 | 3,745 | 3,655 | 3,730 | +1.22% | 134,900 | 3412億9873万 | +2.33% | 15.51 | 1.75 |
| 07/05 | 3,695 | 3,705 | 3,660 | 3,685 | +0.27% | 81,700 | 3371億8118万 | +1.04% | 15.32 | 1.73 |
| 07/04 | 3,660 | 3,700 | 3,650 | 3,675 | +2.37% | 109,500 | 3362億6617万 | +0.66% | 15.28 | 1.72 |
| 07/01 | 3,615 | 3,655 | 3,580 | 3,590 | -0.83% | 175,500 | 3284億8859万 | -1.81% | 14.93 | 1.68 |
| 06/30 | 3,695 | 3,720 | 3,590 | 3,620 | -1.9% | 201,600 | 3312億3362万 | -1.17% | 15.05 | 1.7 |
| 06/29 | 3,665 | 3,715 | 3,640 | 3,690 | +0.27% | 430,100 | 3376億3869万 | +0.6% | 15.35 | 1.73 |
| 06/28 | 3,665 | 3,685 | 3,645 | 3,680 | +0.82% | 111,700 | 3367億2368万 | +0.25% | 15.31 | 1.72 |
| 06/27 | 3,650 | 3,670 | 3,645 | 3,650 | +0.14% | 99,000 | 3339億7865万 | -0.76% | 15.18 | 1.71 |
| 06/24 | 3,595 | 3,645 | 3,590 | 3,645 | +2.1% | 74,500 | 3335億2114万 | -1.09% | 15.16 | 1.71 |
| 06/23 | 3,545 | 3,605 | 3,545 | 3,570 | +0.71% | 83,300 | 3266億5857万 | -3.25% | 14.85 | 1.67 |
| 06/22 | 3,585 | 3,600 | 3,545 | 3,545 | +0.42% | 114,000 | 3243億7104万 | -4.06% | 14.74 | 1.66 |
| 06/21 | 3,480 | 3,545 | 3,455 | 3,530 | +2.47% | 177,700 | 3229億9853万 | -4.72% | 14.68 | 1.65 |
