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 | 490 | 497 | 490 | 495 | +0.61% | 31,500 | 73億6164万 | -1.39% | 10.41 | 0.95 |
11/25 | 487 | 495 | 487 | 492 | +0.82% | 35,300 | 73億1702万 | -1.99% | 10.35 | 0.94 |
11/24 | 487 | 491 | 487 | 488 | -0.41% | 44,400 | 72億5753万 | -2.98% | 10.26 | 0.93 |
11/22 | 479 | 490 | 479 | 490 | +2.51% | 113,700 | 72億8728万 | -2.58% | 10.3 | 0.94 |
11/21 | 475 | 482 | 473 | 478 | -1.24% | 443,100 | 71億881万 | -5.16% | 10.05 | 0.92 |
11/18 | 495 | 495 | 484 | 484 | -2.81% | 219,400 | 71億9804万 | -4.35% | 10.18 | 0.93 |
11/17 | 500 | 502 | 498 | 498 | -0.4% | 55,800 | 74億625万 | -1.78% | 10.47 | 0.95 |
11/16 | 507 | 507 | 500 | 500 | -1.19% | 25,400 | 74億3600万 | -1.38% | 10.51 | 0.96 |
11/15 | 503 | 506 | 502 | 506 | -0.2% | 12,800 | 75億2523万 | -0.2% | 10.64 | 0.97 |
11/14 | 502 | 508 | 501 | 507 | -0.59% | 26,700 | 75億4010万 | 0% | 10.66 | 0.97 |
11/11 | 510 | 514 | 502 | 510 | +0.39% | 51,100 | 75億8472万 | +0.59% | 10.72 | 0.98 |
11/10 | 505 | 508 | 505 | 508 | -0.39% | 10,800 | 75億5497万 | +0.2% | 10.68 | 0.97 |
11/09 | 510 | 510 | 507 | 510 | -0.2% | 5,300 | 75億8472万 | +0.59% | 10.72 | 0.98 |
11/08 | 507 | 511 | 506 | 511 | +0.99% | 15,400 | 75億9959万 | +0.79% | 10.75 | 0.98 |
11/07 | 507 | 507 | 504 | 506 | -0.2% | 6,200 | 75億2523万 | -0.2% | 10.64 | 0.97 |
11/04 | 509 | 509 | 505 | 507 | 0% | 12,300 | 75億4010万 | 0% | 10.66 | 0.97 |
11/02 | 509 | 509 | 505 | 507 | +0.6% | 7,800 | 75億4010万 | -0.2% | 10.66 | 0.97 |
11/01 | 509 | 509 | 504 | 504 | -0.98% | 9,000 | 74億9548万 | -0.79% | 10.6 | 0.96 |
10/31 | 509 | 509 | 505 | 509 | +1.6% | 11,800 | 75億6984万 | 0% | 10.7 | 0.97 |
10/28 | 506 | 508 | 501 | 501 | -0.99% | 54,400 | 74億5087万 | -1.57% | 10.54 | 0.96 |
10/27 | 510 | 510 | 505 | 506 | +0.2% | 11,600 | 75億2523万 | -0.78% | 10.64 | 0.97 |
10/26 | 509 | 509 | 505 | 505 | 0% | 8,000 | 75億1036万 | -0.98% | 10.62 | 0.97 |
10/25 | 509 | 509 | 503 | 505 | 0% | 15,900 | 75億1036万 | -1.17% | 10.62 | 0.97 |
10/24 | 508 | 510 | 505 | 505 | -0.39% | 10,800 | 75億1036万 | -1.37% | 10.62 | 0.97 |
10/21 | 509 | 510 | 504 | 507 | -0.39% | 14,600 | 75億4010万 | -0.98% | 10.66 | 0.97 |
10/20 | 506 | 509 | 506 | 509 | +0.59% | 7,800 | 75億6984万 | -0.78% | 10.7 | 0.97 |
10/19 | 507 | 510 | 506 | 506 | -0.2% | 11,200 | 75億2523万 | -1.36% | 10.64 | 0.97 |
10/18 | 511 | 511 | 507 | 507 | -0.39% | 16,500 | 75億4010万 | -1.36% | 10.66 | 0.97 |
10/17 | 514 | 514 | 508 | 509 | -0.39% | 12,300 | 75億6984万 | -0.97% | 10.7 | 0.97 |
10/14 | 511 | 512 | 507 | 511 | +0.2% | 19,000 | 75億9959万 | -0.58% | 10.75 | 0.98 |
10/13 | 510 | 510 | 504 | 510 | -0.39% | 29,100 | 75億8472万 | -0.78% | 10.72 | 0.98 |
10/12 | 505 | 512 | 505 | 512 | +1.19% | 15,800 | 76億1446万 | -0.58% | 10.77 | 0.98 |
10/11 | 505 | 508 | 503 | 506 | +0.2% | 34,300 | 75億2523万 | -1.75% | 10.64 | 0.97 |
10/07 | 505 | 508 | 504 | 505 | -0.39% | 26,900 | 75億1036万 | -2.13% | 10.62 | 0.97 |
10/06 | 505 | 510 | 505 | 507 | +0.4% | 14,300 | 75億4010万 | -1.74% | 10.66 | 0.97 |
10/05 | 507 | 508 | 505 | 505 | -0.79% | 13,500 | 75億1036万 | -2.32% | 10.62 | 0.97 |
10/04 | 511 | 511 | 506 | 509 | 0% | 16,300 | 75億6984万 | -1.74% | 10.7 | 0.97 |
10/03 | 505 | 509 | 504 | 509 | +0.79% | 19,100 | 75億6984万 | -1.93% | 10.7 | 0.97 |
09/30 | 505 | 508 | 504 | 505 | +0.4% | 31,900 | 75億1036万 | -2.7% | 10.62 | 0.97 |
09/29 | 500 | 508 | 498 | 503 | -4.91% | 113,900 | 74億8061万 | -3.08% | 10.57 | 0.96 |
09/28 | 520 | 529 | 519 | 529 | +1.54% | 91,500 | 78億6728万 | +1.73% | 11.12 | 1.01 |
09/27 | 519 | 523 | 518 | 521 | +0.39% | 28,000 | 77億4831万 | +0.39% | 10.95 | 1 |
09/26 | 521 | 521 | 518 | 519 | -0.19% | 43,500 | 77億1856万 | 0% | 10.91 | 0.99 |
09/22 | 518 | 522 | 518 | 520 | +0.39% | 17,000 | 77億3344万 | +0.39% | 10.93 | 0.99 |
09/21 | 518 | 521 | 518 | 518 | 0% | 13,700 | 77億369万 | 0% | 10.89 | 0.99 |
09/20 | 519 | 522 | 518 | 518 | 0% | 21,500 | 77億369万 | 0% | 10.89 | 0.99 |
09/16 | 519 | 521 | 518 | 518 | -0.38% | 17,100 | 77億369万 | +0.19% | 10.89 | 0.99 |
09/15 | 518 | 523 | 516 | 520 | +0.39% | 20,700 | 77億3344万 | +0.58% | 10.93 | 0.99 |
09/14 | 521 | 521 | 518 | 518 | -1.15% | 16,900 | 77億369万 | +0.19% | 10.89 | 0.99 |
09/13 | 522 | 524 | 518 | 524 | 0% | 12,400 | 77億9292万 | +1.55% | 11.01 | 1 |
09/12 | 518 | 524 | 515 | 524 | +2.14% | 17,000 | 77億9292万 | +1.55% | 11.01 | 1 |
09/09 | 510 | 517 | 510 | 513 | -0.39% | 24,000 | 76億2933万 | -0.39% | 10.78 | 0.98 |
09/08 | 514 | 517 | 511 | 515 | +0.59% | 22,100 | 76億5908万 | 0% | 10.82 | 0.99 |
09/07 | 516 | 517 | 512 | 512 | -0.78% | 21,900 | 76億1446万 | -0.39% | 10.76 | 0.98 |
09/06 | 519 | 521 | 516 | 516 | -0.77% | 17,200 | 76億7395万 | +0.39% | 10.84 | 0.99 |
09/05 | 518 | 521 | 515 | 520 | +0.19% | 15,400 | 77億3344万 | +1.17% | 10.93 | 0.99 |
09/02 | 522 | 522 | 517 | 519 | -0.57% | 18,400 | 77億1856万 | +1.17% | 10.91 | 0.99 |
09/01 | 528 | 528 | 521 | 522 | -0.76% | 16,100 | 77億6318万 | +1.75% | 10.97 | 1 |
08/31 | 527 | 527 | 522 | 526 | -0.57% | 18,900 | 78億2267万 | +2.73% | 11.05 | 1.01 |
08/30 | 525 | 529 | 522 | 529 | +1.73% | 29,900 | 78億6728万 | +3.52% | 11.12 | 1.01 |
08/29 | 521 | 523 | 518 | 520 | -0.95% | 20,700 | 77億3344万 | +1.96% | 10.93 | 0.99 |
08/26 | 518 | 526 | 518 | 525 | +1.35% | 27,300 | 78億780万 | +2.94% | 11.03 | 1 |
08/25 | 516 | 519 | 512 | 518 | +0.58% | 17,300 | 77億369万 | +1.77% | 10.89 | 0.99 |
08/24 | 514 | 515 | 511 | 515 | +0.78% | 8,600 | 76億5908万 | +1.18% | 10.82 | 0.99 |
08/23 | 512 | 514 | 511 | 511 | -0.78% | 14,300 | 75億9959万 | +0.59% | 10.74 | 0.98 |
08/22 | 510 | 515 | 510 | 515 | +0.39% | 15,100 | 76億5908万 | +1.38% | 10.82 | 0.99 |
08/19 | 509 | 514 | 508 | 513 | +0.59% | 21,400 | 76億2933万 | +0.98% | 10.78 | 0.98 |
08/18 | 510 | 512 | 508 | 510 | -0.39% | 17,100 | 75億8472万 | +0.39% | 10.72 | 0.98 |
08/17 | 511 | 515 | 511 | 512 | +0.2% | 14,000 | 76億1446万 | +0.79% | 10.76 | 0.98 |
08/16 | 512 | 512 | 508 | 511 | +0.2% | 10,800 | 75億9959万 | +0.59% | 10.74 | 0.98 |
08/15 | 510 | 513 | 506 | 510 | -1.35% | 32,200 | 75億8472万 | +0.39% | 10.72 | 0.98 |
08/12 | 507 | 517 | 505 | 517 | +1.97% | 50,000 | 76億8882万 | +1.77% | 10.86 | 0.99 |
08/10 | 504 | 507 | 503 | 507 | +0.6% | 12,500 | 75億4010万 | -0.2% | 10.65 | 0.97 |
08/09 | 506 | 508 | 504 | 504 | -0.59% | 15,100 | 74億9548万 | -0.79% | 10.59 | 0.96 |
08/08 | 506 | 508 | 505 | 507 | +0.4% | 14,200 | 75億4010万 | -0.2% | 10.65 | 0.97 |
08/05 | 505 | 507 | 504 | 505 | -0.39% | 18,900 | 75億1036万 | -0.79% | 10.61 | 0.97 |
08/04 | 505 | 508 | 504 | 507 | +0.2% | 9,100 | 75億4010万 | -0.39% | 10.65 | 0.97 |
08/03 | 506 | 507 | 504 | 506 | +0.2% | 15,500 | 75億2523万 | -0.78% | 10.63 | 0.97 |
08/02 | 508 | 509 | 505 | 505 | -0.98% | 10,900 | 75億1036万 | -0.98% | 10.61 | 0.97 |
08/01 | 508 | 511 | 506 | 510 | +0.39% | 25,000 | 75億8472万 | -0.2% | 10.72 | 0.98 |
07/29 | 511 | 511 | 507 | 508 | 0% | 38,200 | 75億5497万 | -0.59% | 10.68 | 0.97 |
07/28 | 505 | 510 | 503 | 508 | +0.79% | 14,900 | 75億5497万 | -0.78% | 10.68 | 0.97 |
07/27 | 504 | 506 | 501 | 504 | +0.2% | 41,800 | 74億9548万 | -1.56% | 10.59 | 0.96 |
07/26 | 508 | 510 | 503 | 503 | -1.37% | 48,300 | 74億8061万 | -1.76% | 10.57 | 0.96 |
07/25 | 507 | 514 | 507 | 510 | +0.59% | 18,600 | 75億8472万 | -0.58% | 10.72 | 0.98 |
07/22 | 506 | 510 | 506 | 507 | 0% | 195,200 | 75億4010万 | -1.17% | 10.65 | 0.97 |
07/21 | 505 | 508 | 505 | 507 | +0.4% | 14,600 | 75億4010万 | -1.36% | 10.65 | 0.97 |
07/20 | 506 | 510 | 505 | 505 | 0% | 31,200 | 75億1036万 | -1.75% | 10.61 | 0.97 |
07/19 | 505 | 507 | 505 | 505 | 0% | 43,000 | 75億1036万 | -1.94% | 10.61 | 0.97 |
07/15 | 512 | 514 | 505 | 505 | -1.37% | 101,800 | 75億1036万 | -2.13% | 10.61 | 0.97 |
07/14 | 510 | 517 | 509 | 512 | 0% | 29,200 | 76億1446万 | -0.97% | 10.76 | 0.98 |
07/13 | 512 | 514 | 510 | 512 | +0.39% | 14,000 | 76億1446万 | -0.97% | 10.76 | 0.98 |
07/12 | 512 | 512 | 510 | 510 | -0.39% | 20,100 | 75億8472万 | -1.54% | 10.72 | 0.98 |
07/11 | 510 | 516 | 510 | 512 | +0.39% | 32,200 | 76億1446万 | -1.35% | 10.76 | 0.98 |
07/08 | 515 | 519 | 510 | 510 | -0.97% | 73,000 | 75億8472万 | -1.73% | 10.72 | 0.98 |
07/07 | 517 | 517 | 512 | 515 | +0.78% | 11,800 | 76億5908万 | -0.96% | 10.82 | 0.99 |
07/06 | 510 | 512 | 510 | 511 | +0.2% | 12,100 | 75億9959万 | -1.92% | 10.74 | 0.98 |
07/05 | 511 | 513 | 510 | 510 | -0.58% | 25,600 | 75億8472万 | -2.49% | 10.72 | 0.98 |
07/04 | 513 | 516 | 512 | 513 | 0% | 26,600 | 76億2933万 | -2.1% | 10.78 | 0.98 |
07/01 | 521 | 522 | 513 | 513 | -1.54% | 51,500 | 76億2933万 | -2.47% | 10.78 | 0.98 |