株価チャート
2022/06/07～2022/10/31
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 |
| 10/31 | 3,235 | 3,245 | 3,210 | 3,235 | +1.25% | 1,317,900 | 8850億9600万 | -2.94% | 34.28 | 7.52 |
| 10/28 | 3,190 | 3,220 | 3,145 | 3,195 | -0.93% | 4,017,200 | 8741億5200万 | -4.31% | 33.86 | 7.43 |
| 10/27 | 3,165 | 3,225 | 3,115 | 3,225 | +2.22% | 4,837,600 | 8823億6000万 | -3.73% | 34.18 | 7.5 |
| 10/26 | 3,170 | 3,210 | 3,145 | 3,155 | +2.44% | 3,080,400 | 8632億800万 | -6.21% | 33.44 | 7.33 |
| 10/25 | 3,140 | 3,140 | 3,070 | 3,080 | +0.33% | 2,727,500 | 8426億8800万 | -8.88% | 32.64 | 7.16 |
| 10/24 | 3,205 | 3,210 | 3,070 | 3,070 | -4.36% | 4,888,100 | 8399億5200万 | -9.76% | 32.53 | 7.14 |
| 10/21 | 3,200 | 3,225 | 3,185 | 3,210 | +0.47% | 3,258,100 | 8782億5600万 | -6.14% | 34.02 | 7.46 |
| 10/20 | 3,230 | 3,270 | 3,195 | 3,195 | -1.99% | 2,134,800 | 8741億5200万 | -7.01% | 33.86 | 7.43 |
| 10/19 | 3,315 | 3,345 | 3,260 | 3,260 | -1.51% | 1,407,900 | 8919億3600万 | -5.43% | 34.55 | 7.58 |
| 10/18 | 3,280 | 3,325 | 3,265 | 3,310 | +2% | 1,304,900 | 9056億1600万 | -4.17% | 35.08 | 7.69 |
| 10/17 | 3,330 | 3,330 | 3,240 | 3,245 | -3.57% | 1,732,400 | 8878億3200万 | -6.19% | 34.39 | 7.54 |
| 10/14 | 3,385 | 3,410 | 3,365 | 3,365 | +0.9% | 2,226,700 | 9206億6400万 | -2.91% | 35.66 | 7.82 |
| 10/13 | 3,400 | 3,405 | 3,330 | 3,335 | -2.49% | 1,571,200 | 9124億5600万 | -3.86% | 35.34 | 7.75 |
| 10/12 | 3,370 | 3,435 | 3,360 | 3,420 | +1.63% | 1,254,300 | 9357億1200万 | -1.58% | 36.24 | 7.95 |
| 10/11 | 3,405 | 3,435 | 3,365 | 3,365 | -2.32% | 1,711,400 | 9206億6400万 | -3.25% | 35.66 | 7.82 |
| 10/07 | 3,490 | 3,500 | 3,445 | 3,445 | -3.23% | 2,240,100 | 9425億5200万 | -1.15% | 36.51 | 8.01 |
| 10/06 | 3,560 | 3,595 | 3,535 | 3,560 | -0.84% | 1,588,500 | 9740億1600万 | +2.01% | 37.73 | 8.27 |
| 10/05 | 3,580 | 3,600 | 3,535 | 3,590 | +0.98% | 1,082,800 | 9822億2400万 | +2.78% | 38.05 | 8.34 |
| 10/04 | 3,500 | 3,570 | 3,465 | 3,555 | +3.34% | 1,720,700 | 9726億4800万 | +1.77% | 37.67 | 8.26 |
| 10/03 | 3,485 | 3,485 | 3,385 | 3,440 | -1.57% | 1,251,400 | 9411億8400万 | -1.66% | 36.46 | 8 |
| 09/30 | 3,455 | 3,530 | 3,455 | 3,495 | +0.14% | 1,704,400 | 9562億3200万 | -0.4% | 37.04 | 8.12 |
| 09/29 | 3,420 | 3,490 | 3,395 | 3,490 | +2.95% | 1,213,000 | 9548億6400万 | -1.02% | 36.99 | 8.11 |
| 09/28 | 3,380 | 3,390 | 3,335 | 3,390 | -0.15% | 952,400 | 9275億400万 | -4.32% | 35.93 | 7.88 |
| 09/27 | 3,335 | 3,405 | 3,320 | 3,395 | +2.57% | 942,500 | 9288億7200万 | -4.8% | 35.98 | 7.89 |
| 09/26 | 3,305 | 3,375 | 3,300 | 3,310 | -1.63% | 1,182,700 | 9056億1600万 | -7.8% | 35.08 | 7.69 |
| 09/22 | 3,440 | 3,455 | 3,360 | 3,365 | -3.17% | 1,569,700 | 9206億6400万 | -6.97% | 35.66 | 7.82 |
| 09/21 | 3,550 | 3,565 | 3,465 | 3,475 | -2.66% | 1,079,600 | 9507億6000万 | -4.61% | 36.83 | 8.08 |
| 09/20 | 3,575 | 3,595 | 3,540 | 3,570 | 0% | 707,900 | 9767億5200万 | -2.59% | 37.83 | 8.3 |
| 09/16 | 3,595 | 3,610 | 3,540 | 3,570 | -1.52% | 1,062,600 | 9767億5200万 | -2.99% | 37.83 | 8.3 |
| 09/15 | 3,555 | 3,670 | 3,550 | 3,625 | +2.84% | 1,513,400 | 9918億 | -1.87% | 38.42 | 8.42 |
| 09/14 | 3,505 | 3,575 | 3,480 | 3,525 | -2.35% | 1,569,300 | 9644億4000万 | -4.83% | 37.36 | 8.19 |
| 09/13 | 3,495 | 3,620 | 3,485 | 3,610 | +4.34% | 2,656,500 | 9876億9600万 | -2.9% | 38.26 | 8.39 |
| 09/12 | 3,475 | 3,500 | 3,420 | 3,460 | +0.58% | 1,290,300 | 9466億5600万 | -7.16% | 36.67 | 8.04 |
| 09/09 | 3,435 | 3,475 | 3,405 | 3,440 | +0.15% | 957,200 | 9411億8400万 | -8.14% | 36.46 | 8 |
| 09/08 | 3,435 | 3,460 | 3,415 | 3,435 | +0.59% | 871,800 | 9398億1600万 | -8.69% | 36.4 | 7.98 |
| 09/07 | 3,400 | 3,420 | 3,355 | 3,415 | -0.58% | 969,800 | 9343億4400万 | -9.7% | 36.19 | 7.94 |
| 09/06 | 3,510 | 3,535 | 3,435 | 3,435 | -1.72% | 725,700 | 9398億1600万 | -9.61% | 36.4 | 7.98 |
| 09/05 | 3,485 | 3,495 | 3,455 | 3,495 | -0.29% | 590,100 | 9562億3200万 | -8.44% | 37.04 | 8.12 |
| 09/02 | 3,525 | 3,535 | 3,460 | 3,505 | -0.57% | 973,700 | 9589億6800万 | -8.46% | 37.14 | 8.15 |
| 09/01 | 3,530 | 3,555 | 3,515 | 3,525 | -1.26% | 928,200 | 9644億4000万 | -8.13% | 37.36 | 8.19 |
| 08/31 | 3,625 | 3,650 | 3,560 | 3,570 | -2.19% | 1,010,800 | 9767億5200万 | -7.13% | 37.83 | 8.3 |
| 08/30 | 3,550 | 3,650 | 3,540 | 3,650 | +2.24% | 924,600 | 9986億4000万 | -5.22% | 38.68 | 8.48 |
| 08/29 | 3,585 | 3,630 | 3,555 | 3,570 | -3.25% | 1,243,400 | 9767億5200万 | -7.18% | 37.83 | 8.3 |
| 08/26 | 3,705 | 3,740 | 3,690 | 3,690 | -0.67% | 1,158,300 | 1兆95億 | -3.98% | 39.11 | 8.58 |
| 08/25 | 3,755 | 3,780 | 3,680 | 3,715 | -4.99% | 2,211,400 | 1兆164億 | -3.1% | 39.37 | 8.63 |
| 08/24 | 3,915 | 3,945 | 3,895 | 3,910 | -0.64% | 516,500 | 1兆697億 | +2.28% | 41.44 | 9.09 |
| 08/23 | 3,960 | 3,980 | 3,920 | 3,935 | -0.63% | 540,200 | 1兆766億 | +3.44% | 41.7 | 9.15 |
| 08/22 | 3,955 | 3,990 | 3,945 | 3,960 | -0.63% | 360,000 | 1兆834億 | +4.49% | 41.97 | 9.2 |
| 08/19 | 4,020 | 4,055 | 3,975 | 3,985 | 0% | 546,100 | 1兆902億 | +5.67% | 42.23 | 9.26 |
| 08/18 | 3,995 | 4,010 | 3,940 | 3,985 | -0.99% | 658,300 | 1兆902億 | +6.27% | 42.23 | 9.26 |
| 08/17 | 4,020 | 4,040 | 3,990 | 4,025 | +0.37% | 671,500 | 1兆1012億 | +7.94% | 42.66 | 9.35 |
| 08/16 | 3,965 | 4,025 | 3,965 | 4,010 | +1.52% | 972,100 | 1兆971億 | +8.17% | 42.5 | 9.32 |
| 08/15 | 3,940 | 3,955 | 3,905 | 3,950 | +0.64% | 650,400 | 1兆807億 | +7.16% | 41.86 | 9.18 |
| 08/12 | 3,900 | 3,945 | 3,875 | 3,925 | +1.03% | 858,600 | 1兆738億 | +7.01% | 41.6 | 9.12 |
| 08/10 | 3,860 | 3,900 | 3,835 | 3,885 | +0.39% | 578,300 | 1兆629億 | +6.44% | 41.17 | 9.03 |
| 08/09 | 3,840 | 3,890 | 3,835 | 3,870 | +1.04% | 818,700 | 1兆588億 | +6.61% | 41.01 | 8.99 |
| 08/08 | 3,880 | 3,885 | 3,805 | 3,830 | -2.17% | 1,014,500 | 1兆478億 | +6.09% | 40.59 | 8.9 |
| 08/05 | 3,900 | 3,950 | 3,900 | 3,915 | +1.16% | 846,200 | 1兆711億 | +9.05% | 41.49 | 9.1 |
| 08/04 | 3,955 | 3,955 | 3,855 | 3,870 | -1.15% | 974,800 | 1兆588億 | +8.52% | 41.01 | 8.99 |
| 08/03 | 3,885 | 3,965 | 3,870 | 3,915 | +1.29% | 1,631,000 | 1兆711億 | +10.53% | 41.49 | 9.1 |
| 08/02 | 3,880 | 3,895 | 3,855 | 3,865 | -0.39% | 934,700 | 1兆574億 | +9.83% | 40.96 | 8.98 |
| 08/01 | 3,795 | 3,885 | 3,765 | 3,880 | +2.51% | 1,486,100 | 1兆615億 | +10.92% | 41.12 | 9.02 |
| 07/29 | 3,730 | 3,785 | 3,705 | 3,785 | +1.88% | 1,076,200 | 1兆355億 | +8.89% | 40.11 | 8.8 |
| 07/28 | 3,750 | 3,770 | 3,690 | 3,715 | +0.41% | 1,031,800 | 1兆164億 | +7.59% | 39.37 | 8.63 |
| 07/27 | 3,710 | 3,780 | 3,670 | 3,700 | -0.8% | 1,313,300 | 1兆123億 | +7.84% | 39.21 | 8.6 |
| 07/26 | 3,570 | 3,730 | 3,560 | 3,730 | +5.82% | 2,483,700 | 1兆205億 | +9.29% | 39.53 | 8.67 |
| 07/25 | 3,510 | 3,540 | 3,480 | 3,525 | +0.71% | 535,700 | 9644億4000万 | +3.95% | 37.36 | 8.19 |
| 07/22 | 3,500 | 3,510 | 3,470 | 3,500 | +1.16% | 592,800 | 9576億 | +3.64% | 37.09 | 8.13 |
| 07/21 | 3,460 | 3,495 | 3,425 | 3,460 | +0.44% | 675,000 | 9466億5600万 | +2.95% | 36.67 | 8.04 |
| 07/20 | 3,460 | 3,460 | 3,385 | 3,445 | +0.15% | 1,307,800 | 9425億5200万 | +3.02% | 36.51 | 8.01 |
| 07/19 | 3,585 | 3,610 | 3,410 | 3,440 | -3.78% | 1,435,500 | 9411億8400万 | +3.46% | 36.46 | 8 |
| 07/15 | 3,495 | 3,595 | 3,495 | 3,575 | +2.58% | 1,362,900 | 9781億2000万 | +7.94% | 37.89 | 8.31 |
| 07/14 | 3,455 | 3,485 | 3,435 | 3,485 | +0.58% | 616,000 | 9534億9600万 | +5.73% | 36.93 | 8.1 |
| 07/13 | 3,460 | 3,500 | 3,415 | 3,465 | +0.14% | 702,800 | 9480億2400万 | +5.45% | 36.72 | 8.05 |
| 07/12 | 3,470 | 3,505 | 3,445 | 3,460 | -0.57% | 656,800 | 9466億5600万 | +5.55% | 36.67 | 8.04 |
| 07/11 | 3,510 | 3,510 | 3,440 | 3,480 | +0.14% | 807,200 | 9521億2800万 | +6.68% | 36.88 | 8.09 |
| 07/08 | 3,500 | 3,530 | 3,450 | 3,475 | -0.57% | 1,049,600 | 9507億6000万 | +6.99% | 36.83 | 8.08 |
| 07/07 | 3,485 | 3,495 | 3,425 | 3,495 | +0.58% | 1,072,100 | 9562億3200万 | +8% | 37.04 | 8.12 |
| 07/06 | 3,455 | 3,500 | 3,445 | 3,475 | +2.06% | 1,384,500 | 9507億6000万 | +7.92% | 36.83 | 8.08 |
| 07/05 | 3,390 | 3,420 | 3,380 | 3,405 | +1.64% | 1,061,600 | 9316億800万 | +6.21% | 36.08 | 7.91 |
| 07/04 | 3,370 | 3,420 | 3,325 | 3,350 | +0.6% | 920,400 | 9165億6000万 | +4.88% | 35.5 | 7.79 |
| 07/01 | 3,305 | 3,460 | 3,300 | 3,330 | +0.15% | 1,751,300 | 9110億8800万 | +4.49% | 35.29 | 7.74 |
| 06/30 | 3,310 | 3,380 | 3,310 | 3,325 | +1.68% | 1,197,900 | 9097億2000万 | +4.72% | 35.24 | 7.73 |
| 06/29 | 3,320 | 3,320 | 3,250 | 3,270 | -1.95% | 1,430,000 | 8946億7200万 | +3.51% | 34.65 | 7.6 |
| 06/28 | 3,340 | 3,350 | 3,295 | 3,335 | -0.6% | 890,700 | 9124億5600万 | +6.21% | 35.34 | 7.75 |
| 06/27 | 3,295 | 3,370 | 3,265 | 3,355 | +0.9% | 1,480,700 | 9179億2800万 | +7.57% | 35.56 | 7.8 |
| 06/24 | 3,250 | 3,350 | 3,235 | 3,325 | +3.74% | 1,906,500 | 9097億2000万 | +7.26% | 35.24 | 7.73 |
| 06/23 | 3,240 | 3,245 | 3,150 | 3,205 | +0.94% | 1,065,200 | 8768億8800万 | +4.06% | 33.97 | 7.45 |
| 06/22 | 3,225 | 3,225 | 3,125 | 3,175 | -2.01% | 925,400 | 8686億8000万 | +3.59% | 33.65 | 7.38 |
| 06/21 | 3,210 | 3,270 | 3,190 | 3,240 | +1.73% | 1,027,100 | 8864億6400万 | +6.13% | 34.34 | 7.53 |
| 06/20 | 3,210 | 3,225 | 3,145 | 3,185 | +0.16% | 1,110,400 | 8714億1600万 | +4.8% | 33.75 | 7.4 |
| 06/17 | 3,040 | 3,195 | 3,030 | 3,180 | +2.91% | 2,122,200 | 8700億4800万 | +4.99% | 33.7 | 7.39 |
| 06/16 | 3,110 | 3,165 | 3,085 | 3,090 | +1.48% | 1,316,800 | 8454億2400万 | +2.45% | 32.75 | 7.18 |
| 06/15 | 2,968 | 3,075 | 2,942 | 3,045 | +2.63% | 1,601,300 | 8331億1200万 | +1.33% | 32.27 | 7.08 |
| 06/14 | 2,870 | 2,976 | 2,842 | 2,967 | -4.6% | 4,324,300 | 8117億7120万 | -1.13% | 31.44 | 6.9 |
| 06/13 | 3,110 | 3,160 | 3,090 | 3,110 | -2.2% | 1,033,000 | 8508億9600万 | +3.74% | 32.96 | 7.23 |
| 06/10 | 3,200 | 3,200 | 3,145 | 3,180 | -1.7% | 1,170,000 | 8700億4800万 | +6.43% | 33.7 | 7.39 |
| 06/09 | 3,230 | 3,280 | 3,205 | 3,235 | -1.07% | 1,351,300 | 8850億9600万 | +8.56% | 34.28 | 7.52 |
| 06/08 | 3,160 | 3,295 | 3,160 | 3,270 | +6.86% | 2,744,100 | 8946億7200万 | +9.95% | 34.65 | 7.6 |
| 06/07 | 3,125 | 3,140 | 3,055 | 3,060 | -2.08% | 1,254,700 | 8372億1600万 | +3% | 32.43 | 7.11 |
