株価チャート
2022/06/24~2022/11/18
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 |
11/18 | 621 | 637 | 618 | 637 | +3.24% | 176,400 | 123億5780万 | +0.95% | 18.95 | 1.55 |
11/17 | 607 | 622 | 605 | 617 | +1.48% | 49,600 | 119億6980万 | -2.22% | 18.35 | 1.51 |
11/16 | 600 | 613 | 596 | 608 | +0.83% | 49,600 | 117億9520万 | -3.65% | 18.08 | 1.48 |
11/15 | 620 | 620 | 602 | 603 | -2.74% | 89,600 | 116億9820万 | -4.13% | 17.93 | 1.47 |
11/14 | 605 | 629 | 596 | 620 | +2.48% | 211,500 | 120億2800万 | -1.27% | 18.44 | 1.51 |
11/11 | 593 | 605 | 590 | 605 | +4.13% | 125,400 | 117億3700万 | -3.51% | 17.99 | 1.48 |
11/10 | 596 | 596 | 579 | 581 | -3.33% | 127,900 | 112億7140万 | -7.19% | 17.28 | 1.42 |
11/09 | 599 | 606 | 593 | 601 | +0.33% | 89,300 | 116億5940万 | -3.99% | 17.88 | 1.47 |
11/08 | 607 | 612 | 598 | 599 | -0.83% | 105,200 | 116億2060万 | -4.31% | 17.82 | 1.46 |
11/07 | 620 | 620 | 599 | 604 | -2.42% | 111,400 | 117億1760万 | -3.51% | 17.96 | 1.47 |
11/04 | 625 | 638 | 619 | 619 | -2.37% | 104,600 | 120億860万 | -1.12% | 18.41 | 1.51 |
11/02 | 654 | 654 | 633 | 634 | -3.5% | 145,600 | 122億9960万 | +1.28% | 18.86 | 1.55 |
11/01 | 656 | 674 | 650 | 657 | +2.5% | 298,800 | 127億4580万 | +5.29% | 19.54 | 1.6 |
10/31 | 637 | 645 | 625 | 641 | +0.79% | 124,600 | 124億3540万 | +3.05% | 19.07 | 1.56 |
10/28 | 662 | 662 | 631 | 636 | -3.78% | 418,000 | 123億3840万 | +2.58% | 18.92 | 1.55 |
10/27 | 666 | 678 | 654 | 661 | -0.3% | 199,700 | 128億2340万 | +6.96% | 19.66 | 1.61 |
10/26 | 664 | 680 | 660 | 663 | +0.15% | 241,900 | 128億6220万 | +7.8% | 19.72 | 1.62 |
10/25 | 655 | 670 | 646 | 662 | +0.76% | 226,100 | 128億4280万 | +7.99% | 19.69 | 1.62 |
10/24 | 645 | 664 | 641 | 657 | +2.66% | 215,000 | 127億4580万 | +7.53% | 19.54 | 1.6 |
10/21 | 642 | 648 | 633 | 640 | -1.54% | 146,000 | 124億1600万 | +4.92% | 19.04 | 1.56 |
10/20 | 639 | 662 | 639 | 650 | +2.2% | 207,900 | 126億1000万 | +6.73% | 19.33 | 1.59 |
10/19 | 651 | 660 | 633 | 636 | -3.34% | 207,000 | 123億3840万 | +4.78% | 18.92 | 1.55 |
10/18 | 650 | 664 | 638 | 658 | +2.81% | 273,600 | 127億6520万 | +8.76% | 19.57 | 1.61 |
10/17 | 630 | 642 | 619 | 640 | 0% | 232,000 | 124億1600万 | +6.31% | 19.04 | 1.56 |
10/14 | 646 | 662 | 623 | 640 | 0% | 536,900 | 124億1600万 | +6.67% | 19.04 | 1.56 |
10/13 | 606 | 644 | 601 | 640 | +4.58% | 524,700 | 124億1600万 | +7.38% | 19.04 | 1.56 |
10/12 | 574 | 616 | 573 | 612 | +6.43% | 324,400 | 118億7280万 | +3.38% | 18.2 | 1.49 |
10/11 | 560 | 575 | 557 | 575 | +1.95% | 145,800 | 111億5500万 | -2.38% | 17.1 | 1.4 |
10/07 | 582 | 583 | 558 | 564 | -4.73% | 282,400 | 109億4160万 | -3.92% | 16.77 | 1.38 |
10/06 | 582 | 593 | 578 | 592 | +1.89% | 187,700 | 114億8480万 | +1.2% | 17.61 | 1.44 |
10/05 | 592 | 598 | 581 | 581 | -1.69% | 165,600 | 112億7140万 | 0% | 17.28 | 1.42 |
10/04 | 603 | 607 | 591 | 591 | -1.01% | 150,900 | 114億6540万 | +2.43% | 17.58 | 1.44 |
10/03 | 585 | 597 | 581 | 597 | +1.02% | 89,500 | 115億8180万 | +4.19% | 17.76 | 1.46 |
09/30 | 602 | 607 | 586 | 591 | -2.48% | 174,500 | 114億6540万 | +3.68% | 17.58 | 1.44 |
09/29 | 615 | 621 | 602 | 606 | -1.62% | 143,900 | 117億5640万 | +7.07% | 18.02 | 1.48 |
09/28 | 602 | 616 | 593 | 616 | +2.84% | 275,900 | 119億5040万 | +9.8% | 18.32 | 1.5 |
09/27 | 586 | 602 | 584 | 599 | +0.5% | 120,300 | 116億2060万 | +7.93% | 17.82 | 1.46 |
09/26 | 583 | 617 | 582 | 596 | +1.36% | 242,500 | 115億6240万 | +8.36% | 17.73 | 1.45 |
09/22 | 582 | 595 | 578 | 588 | -0.17% | 149,000 | 114億720万 | +7.69% | 17.49 | 1.43 |
09/21 | 589 | 592 | 581 | 589 | -0.51% | 125,000 | 114億2660万 | +8.67% | 17.52 | 1.44 |
09/20 | 606 | 609 | 587 | 592 | -1.5% | 333,400 | 114億8480万 | +10.24% | 17.61 | 1.44 |
09/16 | 622 | 625 | 599 | 601 | -4.6% | 416,000 | 116億5940万 | +12.97% | 17.88 | 1.47 |
09/15 | 623 | 646 | 623 | 630 | +0.8% | 489,700 | 122億2200万 | +19.77% | 18.74 | 1.54 |
09/14 | 594 | 635 | 590 | 625 | +2.8% | 493,900 | 121億2500万 | +20.42% | 18.59 | 1.53 |
09/13 | 602 | 631 | 599 | 608 | +1.33% | 514,500 | 117億9520万 | +18.75% | 18.08 | 1.48 |
09/12 | 600 | 602 | 582 | 600 | +1.18% | 282,300 | 116億4000万 | +18.81% | 17.85 | 1.46 |
09/09 | 595 | 616 | 593 | 593 | +0.85% | 600,900 | 115億420万 | +18.6% | 17.64 | 1.45 |
09/08 | 585 | 592 | 573 | 588 | 0% | 581,600 | 114億720万 | +19.03% | 17.49 | 1.43 |
09/07 | 575 | 598 | 571 | 588 | +9.09% | 2,216,700 | 114億720万 | +20.25% | 17.49 | 1.43 |
09/06 | 550 | 555 | 536 | 539 | -2% | 185,400 | 104億5660万 | +11.59% | 16.03 | 1.32 |
09/05 | 525 | 553 | 522 | 550 | +4.17% | 279,300 | 106億7000万 | +14.58% | 16.36 | 1.34 |
09/02 | 520 | 532 | 506 | 528 | +1.34% | 148,200 | 102億4320万 | +10.92% | 15.7 | 1.29 |
09/01 | 506 | 527 | 506 | 521 | +1.76% | 184,000 | 101億740万 | +10.15% | 15.5 | 1.27 |
08/31 | 493 | 512 | 492 | 512 | +4.07% | 107,500 | 99億3280万 | +8.7% | 15.23 | 1.25 |
08/30 | 492 | 494 | 485 | 492 | 0% | 40,100 | 95億4480万 | +4.9% | 14.63 | 1.2 |
08/29 | 485 | 495 | 481 | 492 | -0.61% | 118,700 | 95億4480万 | +5.35% | 14.63 | 1.2 |
08/26 | 505 | 505 | 493 | 495 | -1.2% | 54,800 | 96億300万 | +6.22% | 14.72 | 1.21 |
08/25 | 495 | 506 | 489 | 501 | +1.62% | 108,100 | 97億1940万 | +7.97% | 14.9 | 1.22 |
08/24 | 485 | 508 | 485 | 493 | +2.07% | 300,700 | 95億6420万 | +6.71% | 14.66 | 1.2 |
08/23 | 473 | 483 | 473 | 483 | +1.68% | 72,400 | 93億7020万 | +5% | 14.37 | 1.18 |
08/22 | 477 | 478 | 470 | 475 | -1.66% | 58,900 | 92億1500万 | +3.71% | 14.13 | 1.16 |
08/19 | 484 | 484 | 478 | 483 | -0.21% | 53,800 | 93億7020万 | +5.69% | 14.37 | 1.18 |
08/18 | 476 | 485 | 474 | 484 | +0.83% | 55,100 | 93億8960万 | +6.14% | 14.4 | 1.18 |
08/17 | 476 | 481 | 472 | 480 | +0.84% | 118,800 | 93億1200万 | +5.49% | 14.28 | 1.17 |
08/16 | 462 | 478 | 461 | 476 | +3.03% | 166,300 | 92億3440万 | +4.85% | 14.16 | 1.16 |
08/15 | 455 | 465 | 454 | 462 | +1.99% | 102,900 | 89億6280万 | +1.99% | 13.74 | 1.13 |
08/12 | 447 | 454 | 446 | 453 | +1.34% | 53,700 | 87億8820万 | 0% | 13.47 | 1.11 |
08/10 | 447 | 451 | 441 | 447 | -0.67% | 57,700 | 86億7180万 | -1.32% | 13.3 | 1.09 |
08/09 | 446 | 450 | 446 | 450 | +0.22% | 33,500 | 87億3000万 | -0.66% | 13.38 | 1.1 |
08/08 | 451 | 452 | 447 | 449 | -2.18% | 48,400 | 87億1060万 | -1.1% | 13.35 | 1.1 |
08/05 | 453 | 459 | 451 | 459 | +1.1% | 32,200 | 89億460万 | +1.1% | 13.65 | 1.12 |
08/04 | 450 | 457 | 450 | 454 | +0.89% | 33,800 | 88億760万 | 0% | 13.5 | 1.11 |
08/03 | 453 | 454 | 447 | 450 | -1.1% | 45,500 | 87億3000万 | -1.1% | 13.38 | 1.1 |
08/02 | 450 | 456 | 450 | 455 | 0% | 35,900 | 88億2700万 | -0.44% | 13.53 | 1.11 |
08/01 | 453 | 455 | 448 | 455 | +0.44% | 34,800 | 88億2700万 | -0.66% | 13.53 | 1.11 |
07/29 | 454 | 455 | 449 | 453 | 0% | 32,500 | 87億8820万 | -1.52% | 13.47 | 1.11 |
07/28 | 464 | 466 | 453 | 453 | -2.79% | 95,500 | 87億8820万 | -1.74% | 13.47 | 1.11 |
07/27 | 460 | 467 | 457 | 466 | +1.53% | 66,000 | 90億4040万 | +0.87% | 13.86 | 1.14 |
07/26 | 450 | 459 | 450 | 459 | +1.55% | 28,600 | 89億460万 | -0.65% | 13.65 | 1.12 |
07/25 | 451 | 453 | 448 | 452 | -0.44% | 22,000 | 87億6880万 | -2.16% | 13.44 | 1.1 |
07/22 | 454 | 458 | 451 | 454 | 0% | 35,200 | 88億760万 | -1.94% | 13.5 | 1.11 |
07/21 | 454 | 454 | 450 | 454 | +0.44% | 33,200 | 88億760万 | -2.16% | 13.5 | 1.11 |
07/20 | 447 | 452 | 446 | 452 | +1.8% | 60,100 | 87億6880万 | -2.8% | 13.44 | 1.1 |
07/19 | 442 | 446 | 436 | 444 | +0.91% | 43,800 | 86億1360万 | -4.93% | 13.21 | 1.08 |
07/15 | 449 | 449 | 440 | 440 | -2% | 74,500 | 85億3600万 | -6.18% | 13.09 | 1.07 |
07/14 | 451 | 452 | 448 | 449 | -1.32% | 26,000 | 87億1060万 | -4.87% | 13.35 | 1.1 |
07/13 | 450 | 457 | 449 | 455 | +0.44% | 81,200 | 88億2700万 | -4.01% | 13.53 | 1.11 |
07/12 | 460 | 460 | 452 | 453 | -2.16% | 46,900 | 87億8820万 | -4.83% | 13.47 | 1.11 |
07/11 | 457 | 464 | 454 | 463 | +2.66% | 65,800 | 89億8220万 | -3.14% | 13.77 | 1.13 |
07/08 | 452 | 457 | 449 | 451 | 0% | 67,300 | 87億4940万 | -5.85% | 13.41 | 1.1 |
07/07 | 453 | 454 | 447 | 451 | -0.44% | 74,800 | 87億4940万 | -6.04% | 13.41 | 1.1 |
07/06 | 453 | 456 | 451 | 453 | -1.09% | 57,300 | 87億8820万 | -6.02% | 13.47 | 1.11 |
07/05 | 456 | 464 | 456 | 458 | +0.44% | 56,100 | 88億8520万 | -5.18% | 13.62 | 1.12 |
07/04 | 455 | 460 | 453 | 456 | 0% | 35,800 | 88億4640万 | -5.98% | 13.56 | 1.11 |
07/01 | 464 | 467 | 451 | 456 | -2.15% | 59,300 | 88億4640万 | -6.17% | 13.56 | 1.11 |
06/30 | 486 | 486 | 466 | 466 | -3.12% | 58,600 | 90億4040万 | -4.51% | 16.55 | 1.2 |
06/29 | 484 | 490 | 479 | 481 | -3.61% | 126,600 | 93億3140万 | -1.64% | 17.08 | 1.24 |
06/28 | 485 | 499 | 485 | 499 | +2.25% | 168,800 | 96億8060万 | +2.04% | 17.72 | 1.28 |
06/27 | 490 | 490 | 486 | 488 | +0.41% | 50,100 | 94億6720万 | 0% | 17.33 | 1.25 |
06/24 | 475 | 486 | 475 | 486 | +2.1% | 40,500 | 94億2840万 | -0.41% | 17.26 | 1.25 |