株価チャート
2022/07/01~2022/11/28
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 |
11/28 | 837 | 837 | 817 | 822 | -1.56% | 74,000 | 503億2678万 | +10.34% | 8.81 | 0.43 |
11/25 | 824 | 837 | 819 | 835 | +0.85% | 61,800 | 511億2270万 | +12.99% | 8.95 | 0.44 |
11/24 | 811 | 830 | 810 | 828 | +2.99% | 85,100 | 506億9413万 | +13.11% | 8.88 | 0.43 |
11/22 | 796 | 807 | 796 | 804 | +1.13% | 91,500 | 492億2473万 | +10.9% | 8.62 | 0.42 |
11/21 | 792 | 797 | 789 | 795 | +0.38% | 46,400 | 486億7371万 | +10.57% | 8.52 | 0.42 |
11/18 | 784 | 796 | 784 | 792 | +1.41% | 67,100 | 484億9003万 | +10.92% | 8.49 | 0.41 |
11/17 | 770 | 783 | 766 | 781 | +2.09% | 96,200 | 478億1656万 | +10.47% | 8.37 | 0.41 |
11/16 | 755 | 770 | 755 | 765 | +1.32% | 92,500 | 468億3696万 | +8.97% | 8.2 | 0.4 |
11/15 | 754 | 759 | 754 | 755 | +0.13% | 54,900 | 462億2472万 | +8.17% | 8.09 | 0.39 |
11/14 | 757 | 759 | 751 | 754 | -0.79% | 62,600 | 461億6349万 | +8.65% | 8.08 | 0.39 |
11/11 | 762 | 762 | 754 | 760 | +0.53% | 85,100 | 465億3084万 | +10.14% | 8.15 | 0.4 |
11/10 | 752 | 766 | 752 | 756 | 0% | 91,800 | 462億8594万 | +10.2% | 8.1 | 0.4 |
11/09 | 750 | 756 | 745 | 756 | -0.66% | 107,500 | 462億8594万 | +10.85% | 8.1 | 0.4 |
11/08 | 757 | 766 | 750 | 761 | +0.26% | 132,300 | 465億9206万 | +12.41% | 8.16 | 0.4 |
11/07 | 763 | 767 | 754 | 759 | +0.53% | 93,700 | 464億6962万 | +12.78% | 8.14 | 0.4 |
11/04 | 764 | 766 | 752 | 755 | 0% | 159,100 | 462億2472万 | +12.86% | 8.09 | 0.39 |
11/02 | 748 | 773 | 745 | 755 | +0.27% | 306,700 | 462億2472万 | +13.53% | 8.09 | 0.39 |
11/01 | 752 | 761 | 739 | 753 | +0.67% | 536,600 | 461億227万 | +14.09% | 8.07 | 0.39 |
10/31 | 748 | 748 | 748 | 748 | +15.43% | 302,500 | 457億9614万 | +14.02% | 8.02 | 0.39 |
10/28 | 641 | 648 | 639 | 648 | +0.15% | 428,500 | 396億7366万 | -0.61% | 6.95 | 0.34 |
10/27 | 646 | 649 | 643 | 647 | -1.22% | 56,400 | 396億1244万 | -0.77% | 6.94 | 0.34 |
10/26 | 648 | 655 | 648 | 655 | +1.08% | 38,100 | 401億224万 | +0.46% | 7.02 | 0.34 |
10/25 | 652 | 654 | 647 | 648 | -0.46% | 58,900 | 396億7366万 | -0.61% | 6.95 | 0.34 |
10/24 | 660 | 660 | 649 | 651 | -0.46% | 46,500 | 398億5734万 | -0.31% | 6.98 | 0.34 |
10/21 | 656 | 658 | 650 | 654 | -0.91% | 43,900 | 400億4101万 | +0.15% | 7.01 | 0.34 |
10/20 | 659 | 665 | 658 | 660 | -0.75% | 31,100 | 404億836万 | +0.92% | 7.07 | 0.35 |
10/19 | 657 | 666 | 654 | 665 | +0.76% | 53,900 | 407億1448万 | +1.68% | 7.13 | 0.35 |
10/18 | 654 | 660 | 650 | 660 | +1.85% | 45,900 | 404億836万 | +0.92% | 7.07 | 0.35 |
10/17 | 649 | 652 | 645 | 648 | -0.92% | 45,100 | 396億7366万 | -1.07% | 6.95 | 0.34 |
10/14 | 645 | 654 | 639 | 654 | +2.51% | 93,200 | 400億4101万 | -0.15% | 7.01 | 0.34 |
10/13 | 640 | 641 | 636 | 638 | -1.09% | 64,400 | 390億6141万 | -2.6% | 6.84 | 0.33 |
10/12 | 650 | 650 | 642 | 645 | -1.23% | 64,100 | 394億8999万 | -1.68% | 6.91 | 0.34 |
10/11 | 656 | 663 | 652 | 653 | -1.51% | 72,200 | 399億7979万 | -0.61% | 7 | 0.34 |
10/07 | 658 | 667 | 656 | 663 | -0.6% | 49,800 | 405億9203万 | +0.91% | 7.11 | 0.35 |
10/06 | 659 | 669 | 659 | 667 | +1.68% | 74,700 | 408億3693万 | +1.52% | 7.15 | 0.35 |
10/05 | 658 | 661 | 652 | 656 | +0.31% | 71,600 | 401億6346万 | -0.3% | 7.03 | 0.34 |
10/04 | 648 | 655 | 645 | 654 | +2.35% | 65,900 | 400億4101万 | -0.61% | 7.01 | 0.34 |
10/03 | 645 | 645 | 635 | 639 | -1.54% | 53,800 | 391億2264万 | -3.03% | 6.85 | 0.33 |
09/30 | 647 | 658 | 646 | 649 | -0.76% | 59,800 | 397億3489万 | -1.67% | 6.96 | 0.34 |
09/29 | 647 | 654 | 644 | 654 | +0.46% | 70,800 | 400億4101万 | -1.21% | 7.01 | 0.34 |
09/28 | 641 | 653 | 641 | 651 | +1.09% | 84,700 | 398億5734万 | -1.81% | 6.98 | 0.34 |
09/27 | 644 | 646 | 642 | 644 | 0% | 67,900 | 394億2876万 | -2.87% | 6.9 | 0.34 |
09/26 | 645 | 647 | 642 | 644 | -0.46% | 80,400 | 394億2876万 | -3.01% | 6.9 | 0.34 |
09/22 | 650 | 650 | 644 | 647 | -0.77% | 108,700 | 396億1244万 | -2.71% | 6.94 | 0.34 |
09/21 | 659 | 659 | 651 | 652 | -1.21% | 64,600 | 399億1856万 | -2.25% | 6.99 | 0.34 |
09/20 | 658 | 660 | 656 | 660 | +0.61% | 46,200 | 404億836万 | -1.2% | 7.07 | 0.35 |
09/16 | 656 | 661 | 654 | 656 | -0.3% | 131,400 | 401億6346万 | -1.8% | 7.03 | 0.34 |
09/15 | 659 | 662 | 656 | 658 | 0% | 50,200 | 402億8591万 | -1.64% | 7.05 | 0.34 |
09/14 | 655 | 663 | 653 | 658 | -0.75% | 77,300 | 402億8591万 | -1.64% | 7.05 | 0.34 |
09/13 | 666 | 668 | 663 | 663 | -0.75% | 29,900 | 405億9203万 | -1.04% | 7.11 | 0.35 |
09/12 | 675 | 675 | 666 | 668 | -0.74% | 18,900 | 408億9816万 | -0.3% | 7.16 | 0.35 |
09/09 | 668 | 675 | 668 | 673 | +0.45% | 81,200 | 412億428万 | +0.45% | 7.21 | 0.35 |
09/08 | 665 | 670 | 661 | 670 | +1.82% | 85,300 | 410億2061万 | +0.15% | 7.18 | 0.35 |
09/07 | 661 | 662 | 658 | 658 | -0.45% | 48,700 | 402億8591万 | -1.64% | 7.05 | 0.34 |
09/06 | 662 | 667 | 658 | 661 | +0.15% | 70,000 | 404億6959万 | -1.34% | 7.09 | 0.35 |
09/05 | 660 | 663 | 660 | 660 | -0.3% | 37,800 | 404億836万 | -1.64% | 7.07 | 0.35 |
09/02 | 664 | 665 | 659 | 662 | 0% | 46,000 | 405億3081万 | -1.49% | 7.1 | 0.35 |
09/01 | 667 | 669 | 662 | 662 | -1.19% | 54,600 | 405億3081万 | -1.63% | 7.1 | 0.35 |
08/31 | 668 | 670 | 666 | 670 | -0.15% | 36,000 | 410億2061万 | -0.74% | 7.18 | 0.35 |
08/30 | 672 | 673 | 667 | 671 | +0.45% | 23,700 | 410億8183万 | -0.74% | 7.19 | 0.35 |
08/29 | 666 | 673 | 666 | 668 | -1.62% | 51,300 | 408億9816万 | -1.47% | 7.16 | 0.35 |
08/26 | 681 | 681 | 676 | 679 | +0.74% | 34,800 | 415億7163万 | -0.15% | 7.28 | 0.36 |
08/25 | 679 | 679 | 673 | 674 | -0.59% | 48,300 | 412億6551万 | -1.03% | 7.22 | 0.35 |
08/24 | 674 | 678 | 672 | 678 | +0.15% | 36,200 | 415億1041万 | -0.73% | 7.27 | 0.35 |
08/23 | 668 | 678 | 666 | 677 | +1.2% | 70,500 | 414億4918万 | -0.88% | 7.26 | 0.35 |
08/22 | 672 | 674 | 668 | 669 | -0.15% | 30,700 | 409億5938万 | -2.19% | 7.17 | 0.35 |
08/19 | 676 | 676 | 669 | 670 | 0% | 39,700 | 410億2061万 | -2.19% | 7.18 | 0.35 |
08/18 | 676 | 676 | 670 | 670 | -1.03% | 38,400 | 410億2061万 | -2.33% | 7.18 | 0.35 |
08/17 | 677 | 684 | 675 | 677 | 0% | 55,600 | 414億4918万 | -1.31% | 7.26 | 0.35 |
08/16 | 675 | 678 | 670 | 677 | +0.59% | 19,800 | 414億4918万 | -1.6% | 7.26 | 0.35 |
08/15 | 681 | 681 | 670 | 673 | -1.03% | 35,400 | 412億428万 | -2.18% | 7.21 | 0.35 |
08/12 | 673 | 681 | 669 | 680 | +1.8% | 67,900 | 416億3286万 | -1.16% | 7.29 | 0.36 |
08/10 | 663 | 668 | 660 | 668 | +0.75% | 38,700 | 408億9816万 | -3.05% | 7.16 | 0.35 |
08/09 | 670 | 671 | 663 | 663 | -0.45% | 38,200 | 405億9203万 | -3.77% | 7.11 | 0.35 |
08/08 | 670 | 672 | 666 | 666 | 0% | 41,900 | 407億7571万 | -3.62% | 7.14 | 0.35 |
08/05 | 659 | 667 | 659 | 666 | +0.91% | 67,700 | 407億7571万 | -3.62% | 7.14 | 0.35 |
08/04 | 667 | 672 | 660 | 660 | -0.9% | 71,300 | 404億836万 | -4.62% | 7.07 | 0.35 |
08/03 | 673 | 674 | 666 | 666 | -1.19% | 54,700 | 407億7571万 | -4.03% | 7.14 | 0.35 |
08/02 | 685 | 685 | 674 | 674 | -1.75% | 86,300 | 412億6551万 | -3.02% | 7.22 | 0.35 |
08/01 | 686 | 688 | 683 | 686 | +0.15% | 41,500 | 420億21万 | -1.44% | 7.35 | 0.36 |
07/29 | 703 | 703 | 685 | 685 | -2.56% | 37,400 | 419億3898万 | -1.86% | 7.34 | 0.36 |
07/28 | 701 | 710 | 690 | 703 | +1.01% | 50,100 | 430億4103万 | +0.57% | 7.54 | 0.37 |
07/27 | 708 | 708 | 696 | 696 | -1.28% | 27,600 | 426億1245万 | -0.43% | 7.46 | 0.36 |
07/26 | 717 | 717 | 703 | 705 | -1.81% | 22,500 | 431億6348万 | +0.86% | 7.56 | 0.37 |
07/25 | 735 | 735 | 711 | 718 | +0.7% | 65,200 | 439億5940万 | +3.01% | 7.7 | 0.38 |
07/22 | 713 | 715 | 706 | 713 | 0% | 25,300 | 436億5327万 | +2.59% | 7.64 | 0.37 |
07/21 | 704 | 713 | 697 | 713 | +0.42% | 24,100 | 436億5327万 | +2.74% | 7.64 | 0.37 |
07/20 | 694 | 710 | 694 | 710 | +3.35% | 32,900 | 434億6960万 | +2.6% | 7.61 | 0.37 |
07/19 | 701 | 701 | 687 | 687 | -1.43% | 23,100 | 420億6143万 | -0.58% | 7.36 | 0.36 |
07/15 | 699 | 701 | 694 | 697 | +0.43% | 12,100 | 426億7368万 | +0.87% | 7.47 | 0.36 |
07/14 | 698 | 698 | 688 | 694 | -0.14% | 18,100 | 424億9000万 | +0.43% | 7.44 | 0.36 |
07/13 | 688 | 698 | 688 | 695 | +1.02% | 16,300 | 425億5123万 | +0.43% | 7.45 | 0.36 |
07/12 | 705 | 705 | 688 | 688 | -2.96% | 30,100 | 421億2265万 | -0.58% | 7.37 | 0.36 |
07/11 | 693 | 710 | 692 | 709 | +3.81% | 49,400 | 434億838万 | +2.31% | 7.6 | 0.37 |
07/08 | 684 | 693 | 681 | 683 | -0.58% | 58,600 | 418億1653万 | -1.44% | 7.32 | 0.36 |
07/07 | 691 | 695 | 684 | 687 | +0.29% | 29,100 | 420億6143万 | -1.15% | 7.36 | 0.36 |
07/06 | 683 | 693 | 682 | 685 | +0.29% | 36,600 | 419億3898万 | -1.44% | 7.34 | 0.36 |
07/05 | 699 | 699 | 683 | 683 | -1.73% | 33,300 | 418億1653万 | -1.87% | 7.32 | 0.36 |
07/04 | 700 | 702 | 693 | 695 | +1.46% | 25,500 | 425億5123万 | -0.29% | 7.45 | 0.36 |
07/01 | 690 | 697 | 683 | 685 | -1.01% | 41,700 | 419億3898万 | -1.72% | 7.34 | 0.36 |