株価チャート
2022/07/05～2022/11/30
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 |
| 11/30 | 427,000 | 430,000 | 425,000 | 427,000 | -0.47% | 1,889 | - | -1.09% | - | - |
| 11/29 | 427,500 | 429,500 | 424,500 | 429,000 | -1.15% | 2,358 | - | -0.47% | - | - |
| 11/28 | 431,000 | 434,500 | 430,500 | 434,000 | +0.7% | 6,877 | - | +0.82% | - | - |
| 11/25 | 434,000 | 435,500 | 431,000 | 431,000 | -0.58% | 2,156 | - | +0.31% | - | - |
| 11/24 | 431,000 | 435,500 | 430,500 | 433,500 | +0.58% | 1,814 | - | +1.09% | - | - |
| 11/22 | 432,500 | 433,000 | 428,500 | 431,000 | 0% | 1,438 | - | +0.64% | - | - |
| 11/21 | 428,500 | 433,000 | 428,500 | 431,000 | +0.7% | 2,022 | - | +0.72% | - | - |
| 11/18 | 430,000 | 430,000 | 426,000 | 428,000 | -0.35% | 1,259 | - | +0.08% | - | - |
| 11/17 | 426,000 | 429,500 | 425,000 | 429,500 | +1.06% | 1,236 | - | +0.46% | - | - |
| 11/16 | 422,500 | 427,000 | 421,500 | 425,000 | +0.24% | 1,692 | - | -0.59% | - | - |
| 11/15 | 424,500 | 427,500 | 422,500 | 424,000 | -0.12% | 1,777 | - | -0.85% | - | - |
| 11/14 | 432,000 | 433,000 | 423,000 | 424,500 | -2.97% | 2,211 | - | -0.79% | - | - |
| 11/11 | 440,000 | 441,500 | 434,500 | 437,500 | +0.92% | 2,397 | - | +2.17% | - | - |
| 11/10 | 433,500 | 435,000 | 431,500 | 433,500 | +0.23% | 1,291 | - | +1.3% | - | - |
| 11/09 | 433,500 | 436,000 | 432,500 | 432,500 | -0.35% | 1,125 | - | +1.06% | - | - |
| 11/08 | 432,000 | 435,500 | 432,000 | 434,000 | -0.12% | 1,585 | - | +1.48% | - | - |
| 11/07 | 437,000 | 438,000 | 432,000 | 434,500 | -0.69% | 1,866 | - | +1.7% | - | - |
| 11/04 | 436,000 | 442,500 | 435,500 | 437,500 | -0.68% | 2,638 | - | +2.51% | - | - |
| 11/02 | 445,000 | 446,000 | 439,500 | 440,500 | -0.9% | 3,676 | - | +3.39% | - | - |
| 11/01 | 442,000 | 446,000 | 434,000 | 444,500 | +0.91% | 3,421 | - | +4.43% | - | - |
| 10/31 | 437,000 | 443,000 | 436,000 | 440,500 | +0.92% | 2,923 | - | +3.58% | - | - |
| 10/28 | 432,000 | 438,000 | 431,500 | 436,500 | +0.46% | 2,443 | - | +2.62% | - | - |
| 10/27 | 425,500 | 434,500 | 424,000 | 434,500 | +1.76% | 3,021 | - | +2.11% | - | - |
| 10/26 | 415,000 | 427,500 | 415,000 | 427,000 | +3.52% | 3,167 | - | +0.28% | - | - |
| 10/25 | 410,000 | 414,000 | 408,500 | 412,500 | +0.73% | 1,386 | - | -3.32% | - | - |
| 10/24 | 415,000 | 415,000 | 408,500 | 409,500 | -1.33% | 1,382 | - | -4.28% | - | - |
| 10/21 | 414,500 | 415,500 | 412,000 | 415,000 | +0.12% | 1,814 | - | -3.26% | - | - |
| 10/20 | 410,500 | 416,000 | 410,000 | 414,500 | +1.1% | 1,611 | - | -3.62% | - | - |
| 10/19 | 420,500 | 421,000 | 409,500 | 410,000 | -2.26% | 2,458 | - | -4.87% | - | - |
| 10/18 | 424,000 | 427,000 | 417,000 | 419,500 | -0.47% | 3,196 | - | -2.92% | - | - |
| 10/17 | 422,500 | 426,500 | 419,000 | 421,500 | -0.71% | 1,799 | - | -2.59% | - | - |
| 10/14 | 428,500 | 429,000 | 423,500 | 424,500 | -0.24% | 1,872 | - | -2.01% | - | - |
| 10/13 | 425,000 | 430,000 | 425,000 | 425,500 | -0.93% | 2,038 | - | -1.87% | - | - |
| 10/12 | 427,500 | 431,500 | 427,500 | 429,500 | +0.47% | 2,566 | - | -1.03% | - | - |
| 10/11 | 429,500 | 433,000 | 426,500 | 427,500 | -0.7% | 2,263 | - | -1.52% | - | - |
| 10/07 | 428,500 | 432,500 | 426,500 | 430,500 | -0.46% | 2,285 | - | -0.88% | - | - |
| 10/06 | 430,500 | 433,500 | 429,500 | 432,500 | +0.46% | 1,765 | - | -0.44% | - | - |
| 10/05 | 436,500 | 439,500 | 430,500 | 430,500 | -0.92% | 1,970 | - | -0.95% | - | - |
| 10/04 | 428,000 | 435,000 | 428,000 | 434,500 | +2.24% | 1,576 | - | -0.02% | - | - |
| 10/03 | 424,500 | 426,000 | 419,000 | 425,000 | +0.47% | 2,066 | - | -2.17% | - | - |
| 09/30 | 420,000 | 425,500 | 413,000 | 423,000 | 0% | 3,521 | - | -2.64% | - | - |
| 09/29 | 426,500 | 429,000 | 421,500 | 423,000 | +0.83% | 2,530 | - | -2.64% | - | - |
| 09/28 | 431,500 | 433,000 | 417,000 | 419,500 | -2.44% | 2,924 | - | -3.47% | - | - |
| 09/27 | 434,500 | 438,000 | 430,000 | 430,000 | -1.15% | 2,970 | - | -1.14% | - | - |
| 09/26 | 442,000 | 443,500 | 434,500 | 435,000 | -1.69% | 1,614 | - | +0.03% | - | - |
| 09/22 | 440,500 | 443,500 | 437,500 | 442,500 | +0.34% | 1,004 | - | +1.84% | - | - |
| 09/21 | 440,000 | 444,000 | 439,500 | 441,000 | -0.11% | 1,397 | - | +1.68% | - | - |
| 09/20 | 446,000 | 447,500 | 441,000 | 441,500 | -1.67% | 2,143 | - | +1.95% | - | - |
| 09/16 | 440,500 | 449,000 | 440,500 | 449,000 | +1.81% | 3,838 | - | +3.86% | - | - |
| 09/15 | 438,500 | 442,500 | 437,000 | 441,000 | +0.57% | 1,295 | - | +2.3% | - | - |
| 09/14 | 438,500 | 441,500 | 437,000 | 438,500 | -0.9% | 1,516 | - | +1.92% | - | - |
| 09/13 | 437,500 | 443,000 | 437,500 | 442,500 | +1.14% | 1,490 | - | +3.04% | - | - |
| 09/12 | 438,500 | 439,000 | 436,000 | 437,500 | 0% | 827 | - | +2.09% | - | - |
| 09/09 | 434,500 | 439,000 | 434,000 | 437,500 | +0.57% | 1,693 | - | +2.3% | - | - |
| 09/08 | 435,000 | 437,500 | 434,000 | 435,000 | +0.23% | 1,288 | - | +1.9% | - | - |
| 09/07 | 434,500 | 436,500 | 433,500 | 434,000 | -0.12% | 1,289 | - | +1.83% | - | - |
| 09/06 | 434,000 | 435,500 | 432,500 | 434,500 | 0% | 740 | - | +2.09% | - | - |
| 09/05 | 433,500 | 437,000 | 433,000 | 434,500 | +0.35% | 1,228 | - | +2.21% | - | - |
| 09/02 | 435,000 | 436,500 | 432,500 | 433,000 | +0.12% | 1,740 | - | +2.02% | - | - |
| 09/01 | 432,000 | 435,000 | 429,000 | 432,500 | 0% | 2,558 | - | +2.12% | - | - |
| 08/31 | 436,000 | 437,000 | 430,500 | 432,500 | -1.26% | 3,310 | - | +2.33% | - | - |
| 08/30 | 432,000 | 438,000 | 431,000 | 438,000 | +1.98% | 1,373 | - | +3.85% | - | - |
| 08/29 | 429,000 | 432,500 | 426,500 | 429,500 | -0.23% | 1,850 | - | +2.09% | - | - |
| 08/26 | 427,500 | 430,500 | 426,500 | 430,500 | +1.06% | 1,025 | - | +2.49% | - | - |
| 08/25 | 425,000 | 427,500 | 424,000 | 426,000 | +0.59% | 1,293 | - | +1.59% | - | - |
| 08/24 | 427,000 | 428,500 | 423,500 | 423,500 | -0.59% | 1,669 | - | +1.16% | - | - |
| 08/23 | 428,500 | 429,500 | 426,000 | 426,000 | -0.47% | 1,630 | - | +1.91% | - | - |
| 08/22 | 429,000 | 429,500 | 426,500 | 428,000 | -0.12% | 930 | - | +2.63% | - | - |
| 08/19 | 426,000 | 430,000 | 425,500 | 428,500 | +0.71% | 1,616 | - | +3.01% | - | - |
| 08/18 | 422,000 | 426,500 | 421,000 | 425,500 | +0.71% | 1,162 | - | +2.57% | - | - |
| 08/17 | 425,000 | 426,000 | 421,500 | 422,500 | -0.47% | 748 | - | +2.1% | - | - |
| 08/16 | 423,500 | 424,500 | 421,500 | 424,500 | +0.24% | 1,241 | - | +2.79% | - | - |
| 08/15 | 420,500 | 423,500 | 420,000 | 423,500 | +1.19% | 1,116 | - | +2.84% | - | - |
| 08/12 | 424,000 | 424,000 | 418,500 | 418,500 | -0.12% | 1,773 | - | +1.83% | - | - |
| 08/10 | 421,000 | 421,000 | 415,500 | 419,000 | -0.12% | 1,353 | - | +2.14% | - | - |
| 08/09 | 420,000 | 421,500 | 417,000 | 419,500 | 0% | 1,591 | - | +2.4% | - | - |
| 08/08 | 417,500 | 419,500 | 415,500 | 419,500 | +0.84% | 944 | - | +2.52% | - | - |
| 08/05 | 418,000 | 419,000 | 414,500 | 416,000 | -0.48% | 880 | - | +1.85% | - | - |
| 08/04 | 418,000 | 420,000 | 417,500 | 418,000 | 0% | 849 | - | +2.46% | - | - |
| 08/03 | 420,000 | 422,000 | 413,500 | 418,000 | -0.12% | 1,278 | - | +2.54% | - | - |
| 08/02 | 424,000 | 424,000 | 418,000 | 418,500 | -0.95% | 1,646 | - | +2.73% | - | - |
| 08/01 | 420,000 | 422,500 | 418,000 | 422,500 | +1.2% | 2,137 | - | +3.86% | - | - |
| 07/29 | 411,000 | 419,000 | 409,500 | 417,500 | +1.83% | 2,791 | - | +2.86% | - | - |
| 07/28 | 410,000 | 412,500 | 408,500 | 410,000 | -0.12% | 1,104 | - | +1.18% | - | - |
| 07/27 | 410,000 | 414,000 | 410,000 | 410,500 | 0% | 1,924 | - | +1.4% | - | - |
| 07/26 | 416,000 | 416,000 | 410,000 | 410,500 | -0.24% | 1,378 | - | +1.47% | - | - |
| 07/25 | 413,000 | 416,500 | 409,500 | 411,500 | -0.48% | 1,805 | - | +1.8% | - | - |
| 07/22 | 414,000 | 414,500 | 409,000 | 413,500 | +0.36% | 1,564 | - | +2.32% | - | - |
| 07/21 | 410,500 | 414,000 | 409,500 | 412,000 | +0.73% | 1,898 | - | +2.04% | - | - |
| 07/20 | 410,000 | 411,500 | 405,000 | 409,000 | +0.25% | 2,253 | - | +1.48% | - | - |
| 07/19 | 407,500 | 409,500 | 403,500 | 408,000 | +1.75% | 2,088 | - | +1.26% | - | - |
| 07/15 | 403,500 | 407,000 | 401,000 | 401,000 | -0.12% | 1,540 | - | -0.6% | - | - |
| 07/14 | 400,000 | 402,500 | 399,000 | 401,500 | +0.37% | 1,157 | - | -0.66% | - | - |
| 07/13 | 399,000 | 404,000 | 399,000 | 400,000 | 0% | 1,164 | - | -1.23% | - | - |
| 07/12 | 403,000 | 403,000 | 398,000 | 400,000 | -0.5% | 1,454 | - | -1.41% | - | - |
| 07/11 | 397,500 | 403,000 | 397,000 | 402,000 | +1.64% | 861 | - | -1.1% | - | - |
| 07/08 | 403,000 | 403,500 | 395,500 | 395,500 | -1.74% | 1,546 | - | -2.81% | - | - |
| 07/07 | 400,500 | 403,500 | 400,000 | 402,500 | +0.63% | 1,046 | - | -1.25% | - | - |
| 07/06 | 405,500 | 407,500 | 400,000 | 400,000 | -1.23% | 1,672 | - | -1.95% | - | - |
| 07/05 | 407,000 | 407,000 | 404,000 | 405,000 | -0.49% | 1,216 | - | -0.85% | - | - |
