株価チャート
2022/07/08~2022/12/05
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 |
12/05 | 1,296 | 1,300 | 1,270 | 1,284 | -1% | 907,300 | 2541億7255万 | -0.62% | - | 0.58 |
12/02 | 1,314 | 1,314 | 1,293 | 1,297 | -2.04% | 626,700 | 2567億4595万 | +0.15% | - | 0.59 |
12/01 | 1,331 | 1,333 | 1,316 | 1,324 | -0.3% | 708,000 | 2620億9070万 | +2% | - | 0.6 |
11/30 | 1,354 | 1,360 | 1,325 | 1,328 | -0.08% | 1,615,800 | 2628億8252万 | +2.23% | - | 0.6 |
11/29 | 1,322 | 1,332 | 1,312 | 1,329 | +0.3% | 887,300 | 2630億8047万 | +2.23% | - | 0.6 |
11/28 | 1,327 | 1,334 | 1,318 | 1,325 | -0.15% | 898,200 | 2622億8866万 | +1.77% | - | 0.6 |
11/25 | 1,321 | 1,329 | 1,311 | 1,327 | +1.61% | 744,200 | 2626億8456万 | +1.76% | - | 0.6 |
11/24 | 1,298 | 1,311 | 1,296 | 1,306 | 0% | 941,800 | 2585億2754万 | -0.08% | - | 0.59 |
11/22 | 1,299 | 1,319 | 1,299 | 1,306 | +1.08% | 1,052,300 | 2585億2754万 | -0.31% | - | 0.59 |
11/21 | 1,279 | 1,295 | 1,270 | 1,292 | +2.78% | 968,700 | 2557億5618万 | -1.67% | - | 0.59 |
11/18 | 1,265 | 1,272 | 1,253 | 1,257 | +0.24% | 940,500 | 2488億2780万 | -4.63% | - | 0.57 |
11/17 | 1,234 | 1,261 | 1,234 | 1,254 | +1.05% | 880,800 | 2482億3394万 | -5.14% | - | 0.57 |
11/16 | 1,239 | 1,243 | 1,229 | 1,241 | -0.24% | 812,700 | 2456億6055万 | -6.48% | - | 0.56 |
11/15 | 1,239 | 1,250 | 1,237 | 1,244 | +0.4% | 610,400 | 2462億5441万 | -6.68% | - | 0.56 |
11/14 | 1,242 | 1,249 | 1,235 | 1,239 | -0.16% | 966,100 | 2452億6464万 | -7.54% | - | 0.56 |
11/11 | 1,252 | 1,254 | 1,238 | 1,241 | -0.08% | 1,061,200 | 2456億6055万 | -7.87% | - | 0.56 |
11/10 | 1,246 | 1,260 | 1,242 | 1,242 | -0.64% | 1,237,200 | 2458億5850万 | -8.27% | - | 0.56 |
11/09 | 1,243 | 1,263 | 1,239 | 1,250 | +0.89% | 1,605,400 | 2474億4213万 | -8.16% | - | 0.57 |
11/08 | 1,240 | 1,250 | 1,229 | 1,239 | +0.81% | 2,574,900 | 2452億6464万 | -9.3% | - | 0.56 |
11/07 | 1,370 | 1,376 | 1,201 | 1,229 | -9.3% | 3,803,600 | 2432億8510万 | -10.42% | - | 0.56 |
11/04 | 1,348 | 1,360 | 1,348 | 1,355 | -1.02% | 812,500 | 2682億2727万 | -1.81% | - | 0.61 |
11/02 | 1,347 | 1,375 | 1,346 | 1,369 | +1.63% | 889,800 | 2709億9862万 | -1.01% | - | 0.62 |
11/01 | 1,356 | 1,359 | 1,347 | 1,347 | -0.22% | 416,500 | 2666億4364万 | -2.74% | - | 0.61 |
10/31 | 1,350 | 1,357 | 1,342 | 1,350 | +1.2% | 538,900 | 2672億3750万 | -2.81% | - | 0.61 |
10/28 | 1,341 | 1,347 | 1,334 | 1,334 | -1.19% | 820,900 | 2640億7024万 | -4.24% | - | 0.6 |
10/27 | 1,361 | 1,362 | 1,348 | 1,350 | -1.17% | 494,000 | 2672億3750万 | -3.5% | - | 0.61 |
10/26 | 1,365 | 1,372 | 1,362 | 1,366 | +0.52% | 473,900 | 2704億476万 | -2.71% | - | 0.62 |
10/25 | 1,370 | 1,370 | 1,354 | 1,359 | 0% | 757,600 | 2690億1908万 | -3.41% | - | 0.62 |
10/24 | 1,387 | 1,387 | 1,357 | 1,359 | -0.8% | 540,100 | 2690億1908万 | -3.69% | - | 0.62 |
10/21 | 1,375 | 1,380 | 1,365 | 1,370 | -0.94% | 481,500 | 2711億9657万 | -3.18% | - | 0.62 |
10/20 | 1,386 | 1,388 | 1,378 | 1,383 | -0.79% | 357,700 | 2737億6997万 | -2.47% | - | 0.63 |
10/19 | 1,388 | 1,402 | 1,387 | 1,394 | +0.36% | 421,800 | 2759億4746万 | -1.97% | - | 0.63 |
10/18 | 1,395 | 1,396 | 1,382 | 1,389 | +0.29% | 448,800 | 2749億5769万 | -2.53% | - | 0.63 |
10/17 | 1,391 | 1,391 | 1,381 | 1,385 | -1.07% | 384,600 | 2741億6588万 | -3.08% | - | 0.63 |
10/14 | 1,388 | 1,414 | 1,382 | 1,400 | +2.12% | 804,700 | 2771億3518万 | -2.17% | - | 0.63 |
10/13 | 1,367 | 1,379 | 1,361 | 1,371 | 0% | 487,200 | 2713億9453万 | -4.39% | - | 0.62 |
10/12 | 1,394 | 1,397 | 1,370 | 1,371 | -1.58% | 716,200 | 2713億9453万 | -4.59% | - | 0.62 |
10/11 | 1,402 | 1,404 | 1,389 | 1,393 | -1.21% | 695,300 | 2757億4951万 | -3.33% | - | 0.63 |
10/07 | 1,405 | 1,416 | 1,399 | 1,410 | -0.7% | 614,800 | 2791億1472万 | -2.35% | - | 0.64 |
10/06 | 1,418 | 1,433 | 1,417 | 1,420 | -0.14% | 588,100 | 2810億9426万 | -1.8% | - | 0.64 |
10/05 | 1,426 | 1,433 | 1,418 | 1,422 | +0.42% | 556,400 | 2814億9017万 | -1.86% | - | 0.64 |
10/04 | 1,396 | 1,425 | 1,395 | 1,416 | +3.66% | 1,024,000 | 2803億244万 | -2.41% | - | 0.64 |
10/03 | 1,383 | 1,387 | 1,346 | 1,366 | -2.57% | 1,230,200 | 2704億476万 | -5.99% | - | 0.62 |
09/30 | 1,425 | 1,431 | 1,394 | 1,402 | -1.96% | 837,500 | 2775億3109万 | -3.84% | - | 0.64 |
09/29 | 1,412 | 1,436 | 1,410 | 1,430 | +0.85% | 782,400 | 2830億7380万 | -2.12% | - | 0.65 |
09/28 | 1,419 | 1,423 | 1,405 | 1,418 | -0.98% | 1,027,200 | 2806億9835万 | -3.01% | - | 0.64 |
09/27 | 1,427 | 1,446 | 1,427 | 1,432 | +0.35% | 696,000 | 2834億6970万 | -2.19% | - | 0.65 |
09/26 | 1,448 | 1,449 | 1,427 | 1,427 | -2.33% | 1,081,600 | 2824億7993万 | -2.66% | - | 0.65 |
09/22 | 1,484 | 1,484 | 1,454 | 1,461 | -0.81% | 899,800 | 2892億1036万 | -0.41% | - | 0.66 |
09/21 | 1,465 | 1,484 | 1,464 | 1,473 | -0.27% | 564,800 | 2915億8581万 | +0.34% | - | 0.67 |
09/20 | 1,467 | 1,479 | 1,462 | 1,477 | +1.58% | 676,000 | 2923億7762万 | +0.68% | - | 0.67 |
09/16 | 1,461 | 1,465 | 1,445 | 1,454 | -0.62% | 1,082,700 | 2878億2468万 | -0.89% | - | 0.66 |
09/15 | 1,450 | 1,466 | 1,449 | 1,463 | +1.18% | 928,700 | 2896億627万 | -0.27% | - | 0.66 |
09/14 | 1,441 | 1,449 | 1,437 | 1,446 | -0.82% | 706,700 | 2862億4106万 | -1.43% | - | 0.66 |
09/13 | 1,470 | 1,470 | 1,456 | 1,458 | -1.02% | 633,600 | 2886億1650万 | -0.61% | - | 0.66 |
09/12 | 1,489 | 1,489 | 1,462 | 1,473 | -0.41% | 476,100 | 2915億8581万 | +0.55% | - | 0.67 |
09/09 | 1,465 | 1,479 | 1,463 | 1,479 | +0.68% | 641,000 | 2927億7353万 | +1.02% | - | 0.67 |
09/08 | 1,454 | 1,469 | 1,447 | 1,469 | +1.17% | 741,200 | 2907億9399万 | +0.55% | - | 0.67 |
09/07 | 1,460 | 1,464 | 1,440 | 1,452 | -0.55% | 533,600 | 2874億2878万 | -0.48% | - | 0.66 |
09/06 | 1,462 | 1,470 | 1,454 | 1,460 | 0% | 764,300 | 2890億1241万 | +0.14% | - | 0.66 |
09/05 | 1,463 | 1,466 | 1,456 | 1,460 | 0% | 552,600 | 2890億1241万 | +0.21% | - | 0.66 |
09/02 | 1,456 | 1,462 | 1,442 | 1,460 | -0.07% | 605,700 | 2890億1241万 | +0.34% | - | 0.66 |
09/01 | 1,463 | 1,469 | 1,452 | 1,461 | -0.95% | 454,100 | 2892億1036万 | +0.55% | - | 0.66 |
08/31 | 1,469 | 1,480 | 1,467 | 1,475 | -0.61% | 598,200 | 2919億8171万 | +1.58% | - | 0.67 |
08/30 | 1,486 | 1,493 | 1,477 | 1,484 | +0.61% | 496,100 | 2937億6330万 | +2.27% | - | 0.67 |
08/29 | 1,453 | 1,476 | 1,453 | 1,475 | -0.41% | 554,900 | 2919億8171万 | +1.79% | - | 0.67 |
08/26 | 1,481 | 1,497 | 1,478 | 1,481 | +0.54% | 532,900 | 2931億6944万 | +2.28% | - | 0.67 |
08/25 | 1,472 | 1,474 | 1,466 | 1,473 | 0% | 375,600 | 2915億8581万 | +1.8% | - | 0.67 |
08/24 | 1,474 | 1,478 | 1,466 | 1,473 | +0.55% | 407,700 | 2915億8581万 | +1.87% | - | 0.67 |
08/23 | 1,463 | 1,468 | 1,455 | 1,465 | -0.41% | 299,700 | 2900億218万 | +1.52% | - | 0.66 |
08/22 | 1,466 | 1,475 | 1,459 | 1,471 | -0.2% | 281,700 | 2911億8990万 | +2.08% | - | 0.67 |
08/19 | 1,470 | 1,478 | 1,463 | 1,474 | +0.55% | 365,800 | 2917億8376万 | +2.5% | - | 0.67 |
08/18 | 1,472 | 1,476 | 1,466 | 1,466 | -0.95% | 353,400 | 2902億13万 | +2.16% | - | 0.66 |
08/17 | 1,469 | 1,482 | 1,464 | 1,480 | +1.58% | 712,600 | 2929億7148万 | +3.28% | - | 0.67 |
08/16 | 1,457 | 1,460 | 1,447 | 1,457 | -0.21% | 460,200 | 2884億1855万 | +1.82% | - | 0.66 |
08/15 | 1,467 | 1,471 | 1,447 | 1,460 | -0.27% | 633,300 | 2890億1241万 | +2.17% | - | 0.66 |
08/12 | 1,484 | 1,486 | 1,454 | 1,464 | +0.41% | 974,200 | 2898億422万 | +2.52% | - | 0.66 |
08/10 | 1,440 | 1,459 | 1,431 | 1,458 | +1.53% | 714,200 | 2886億1650万 | +2.39% | - | 0.66 |
08/09 | 1,415 | 1,443 | 1,411 | 1,436 | +0.35% | 1,116,700 | 2842億6152万 | +0.91% | - | 0.65 |
08/08 | 1,462 | 1,480 | 1,412 | 1,431 | +0.49% | 2,322,700 | 2832億7175万 | +0.63% | - | 0.65 |
08/05 | 1,404 | 1,427 | 1,404 | 1,424 | +0.28% | 588,400 | 2818億8607万 | +0.21% | - | 0.65 |
08/04 | 1,418 | 1,425 | 1,410 | 1,420 | +0.35% | 561,700 | 2810億9426万 | -0.07% | - | 0.64 |
08/03 | 1,413 | 1,423 | 1,405 | 1,415 | -0.7% | 499,700 | 2801億449万 | -0.35% | - | 0.64 |
08/02 | 1,422 | 1,428 | 1,401 | 1,425 | -0.28% | 1,061,400 | 2820億8403万 | +0.28% | - | 0.65 |
08/01 | 1,420 | 1,430 | 1,416 | 1,429 | +1.64% | 727,800 | 2828億7584万 | +0.63% | - | 0.65 |
07/29 | 1,423 | 1,424 | 1,404 | 1,406 | -1.61% | 835,400 | 2783億2291万 | -0.92% | - | 0.64 |
07/28 | 1,433 | 1,435 | 1,422 | 1,429 | -0.35% | 738,500 | 2828億7584万 | +0.78% | - | 0.65 |
07/27 | 1,441 | 1,443 | 1,427 | 1,434 | -0.49% | 536,300 | 2838億6561万 | +1.27% | - | 0.65 |
07/26 | 1,443 | 1,454 | 1,440 | 1,441 | +0.14% | 627,500 | 2852億5129万 | +1.84% | - | 0.65 |
07/25 | 1,445 | 1,453 | 1,437 | 1,439 | -0.55% | 568,000 | 2848億5538万 | +1.91% | - | 0.65 |
07/22 | 1,444 | 1,453 | 1,422 | 1,447 | -0.28% | 1,235,600 | 2864億3901万 | +2.55% | - | 0.66 |
07/21 | 1,443 | 1,457 | 1,443 | 1,451 | +0.21% | 797,600 | 2872億3082万 | +2.91% | - | 0.66 |
07/20 | 1,429 | 1,450 | 1,424 | 1,448 | +2.99% | 905,400 | 2866億3696万 | +2.84% | - | 0.66 |
07/19 | 1,418 | 1,418 | 1,397 | 1,406 | +0.29% | 505,600 | 2783億2291万 | +0.14% | - | 0.64 |
07/15 | 1,403 | 1,409 | 1,390 | 1,402 | -0.28% | 597,600 | 2775億3109万 | 0% | - | 0.64 |
07/14 | 1,398 | 1,410 | 1,395 | 1,406 | +0.5% | 670,300 | 2783億2291万 | +0.36% | - | 0.64 |
07/13 | 1,407 | 1,422 | 1,399 | 1,399 | -0.71% | 664,700 | 2769億3723万 | -0.14% | - | 0.63 |
07/12 | 1,420 | 1,424 | 1,406 | 1,409 | -1.61% | 619,300 | 2789億1677万 | +0.57% | - | 0.64 |
07/11 | 1,429 | 1,436 | 1,414 | 1,432 | +0.92% | 708,800 | 2834億6970万 | +2.21% | - | 0.65 |
07/08 | 1,420 | 1,442 | 1,414 | 1,419 | +0.07% | 904,400 | 2808億9631万 | +1.5% | - | 0.64 |