株価チャート
2022/06/21~2022/11/15
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 |
11/15 | 860 | 874 | 860 | 867 | +0.81% | 22,000 | 125億2381万 | -0.46% | 10.3 | 0.56 |
11/14 | 866 | 871 | 860 | 860 | -0.58% | 21,500 | 124億2270万 | -1.04% | 10.22 | 0.56 |
11/11 | 866 | 869 | 865 | 865 | +0.46% | 26,000 | 124億9492万 | -0.46% | 10.28 | 0.56 |
11/10 | 865 | 868 | 861 | 861 | -0.69% | 16,600 | 124億3714万 | -0.81% | 10.23 | 0.56 |
11/09 | 874 | 875 | 867 | 867 | -0.34% | 33,500 | 125億2381万 | -0.12% | 10.3 | 0.56 |
11/08 | 874 | 879 | 870 | 870 | -0.57% | 61,600 | 125億6715万 | +0.35% | 10.34 | 0.57 |
11/07 | 870 | 876 | 866 | 875 | +1.74% | 19,000 | 126億3937万 | +1.04% | 10.4 | 0.57 |
11/04 | 870 | 879 | 858 | 860 | -1.49% | 35,800 | 124億2270万 | -0.46% | 10.22 | 0.56 |
11/02 | 882 | 887 | 873 | 873 | -0.46% | 15,300 | 126億1048万 | +1.04% | 10.37 | 0.57 |
11/01 | 865 | 883 | 865 | 877 | +1.39% | 20,500 | 126億6826万 | +1.74% | 10.42 | 0.57 |
10/31 | 882 | 882 | 865 | 865 | -0.23% | 50,000 | 124億9492万 | +0.58% | 10.28 | 0.56 |
10/28 | 877 | 900 | 867 | 867 | -1.37% | 41,200 | 125億2381万 | +0.93% | 10.3 | 0.56 |
10/27 | 896 | 896 | 876 | 879 | -1.24% | 23,800 | 126億9715万 | +2.45% | 10.44 | 0.57 |
10/26 | 894 | 897 | 886 | 890 | +0.34% | 12,100 | 128億5605万 | +3.85% | 10.57 | 0.58 |
10/25 | 886 | 903 | 884 | 887 | +0.34% | 18,800 | 128億1271万 | +3.74% | 10.54 | 0.58 |
10/24 | 891 | 892 | 877 | 884 | 0% | 23,400 | 127億6938万 | +3.51% | 10.5 | 0.58 |
10/21 | 885 | 890 | 879 | 884 | -0.23% | 11,400 | 127億6938万 | +3.76% | 10.5 | 0.58 |
10/20 | 899 | 903 | 883 | 886 | -1.45% | 32,900 | 127億9827万 | +4.11% | 10.53 | 0.58 |
10/19 | 888 | 900 | 883 | 899 | +2.04% | 23,600 | 129億8605万 | +5.76% | 10.68 | 0.59 |
10/18 | 867 | 886 | 864 | 881 | +2.2% | 32,000 | 127億2604万 | +3.89% | 10.47 | 0.57 |
10/17 | 857 | 864 | 852 | 862 | +0.58% | 20,200 | 124億5159万 | +1.89% | 10.24 | 0.56 |
10/14 | 861 | 868 | 857 | 857 | +1.06% | 34,500 | 123億7936万 | +1.42% | 10.18 | 0.56 |
10/13 | 849 | 850 | 845 | 848 | -0.7% | 17,900 | 122億4936万 | +0.47% | 10.07 | 0.55 |
10/12 | 842 | 854 | 842 | 854 | +0.95% | 10,700 | 123億3603万 | +1.3% | 10.15 | 0.56 |
10/11 | 838 | 851 | 836 | 846 | +0.83% | 26,200 | 122億2047万 | +0.36% | 10.05 | 0.55 |
10/07 | 840 | 847 | 839 | 839 | -1.06% | 36,800 | 121億1935万 | -0.47% | 9.97 | 0.55 |
10/06 | 840 | 854 | 840 | 848 | +0.36% | 13,700 | 122億4936万 | +0.59% | 10.07 | 0.55 |
10/05 | 848 | 855 | 845 | 845 | -0.59% | 18,800 | 122億602万 | +0.24% | 10.04 | 0.55 |
10/04 | 841 | 856 | 841 | 850 | +1.19% | 13,400 | 122億7825万 | +0.83% | 10.1 | 0.55 |
10/03 | 837 | 843 | 826 | 840 | -0.47% | 23,300 | 121億3380万 | -0.47% | 9.98 | 0.55 |
09/30 | 845 | 856 | 843 | 844 | -0.24% | 27,900 | 121億9158万 | 0% | 10.03 | 0.55 |
09/29 | 845 | 853 | 838 | 846 | +0.83% | 24,700 | 122億2047万 | +0.24% | 10.05 | 0.55 |
09/28 | 832 | 839 | 818 | 839 | +1.08% | 44,700 | 121億1935万 | -0.59% | 9.97 | 0.55 |
09/27 | 822 | 836 | 822 | 830 | +1.34% | 10,000 | 119億8935万 | -1.66% | 9.86 | 0.54 |
09/26 | 837 | 837 | 806 | 819 | -2.73% | 65,900 | 118億3045万 | -3.08% | 9.73 | 0.53 |
09/22 | 847 | 851 | 842 | 842 | -0.71% | 17,300 | 121億6269万 | -0.59% | 10 | 0.55 |
09/21 | 850 | 852 | 844 | 848 | -0.59% | 13,700 | 122億4936万 | +0.24% | 10.07 | 0.55 |
09/20 | 845 | 854 | 845 | 853 | +1.07% | 6,800 | 123億2158万 | +0.83% | 10.13 | 0.56 |
09/16 | 852 | 856 | 843 | 844 | -0.82% | 26,100 | 121億9158万 | -0.12% | 10.03 | 0.55 |
09/15 | 861 | 861 | 849 | 851 | +0.35% | 19,800 | 122億9269万 | +0.83% | 10.11 | 0.55 |
09/14 | 847 | 853 | 843 | 848 | -1.17% | 14,700 | 122億4936万 | +0.59% | 10.07 | 0.55 |
09/13 | 854 | 858 | 848 | 858 | +1.3% | 17,800 | 123億9381万 | +1.9% | 10.19 | 0.56 |
09/12 | 854 | 858 | 847 | 847 | -0.47% | 36,900 | 122億3491万 | +0.71% | 10.06 | 0.55 |
09/09 | 846 | 854 | 846 | 851 | +1.07% | 88,900 | 122億9269万 | +1.19% | 10.11 | 0.55 |
09/08 | 835 | 844 | 835 | 842 | +1.69% | 20,800 | 121億6269万 | +0.24% | 10 | 0.55 |
09/07 | 837 | 837 | 817 | 828 | -0.96% | 75,600 | 119億6046万 | -1.31% | 9.84 | 0.54 |
09/06 | 839 | 843 | 830 | 836 | -0.36% | 15,500 | 120億7602万 | -0.36% | 9.93 | 0.54 |
09/05 | 832 | 839 | 827 | 839 | -0.47% | 32,700 | 121億1935万 | 0% | 9.97 | 0.55 |
09/02 | 840 | 843 | 832 | 843 | +0.48% | 55,700 | 121億7713万 | +0.48% | 10.02 | 0.55 |
09/01 | 850 | 850 | 836 | 839 | -1.06% | 25,200 | 121億1935万 | 0% | 9.97 | 0.55 |
08/31 | 850 | 851 | 846 | 848 | -0.24% | 9,800 | 122億4936万 | +1.19% | 10.07 | 0.55 |
08/30 | 847 | 856 | 847 | 850 | +0.35% | 15,600 | 122億7825万 | +1.55% | 10.1 | 0.55 |
08/29 | 844 | 848 | 842 | 847 | -1.28% | 10,900 | 122億3491万 | +1.32% | 10.06 | 0.55 |
08/26 | 855 | 862 | 853 | 858 | +0.94% | 23,700 | 123億9381万 | +2.75% | 10.19 | 0.56 |
08/25 | 848 | 851 | 847 | 850 | +0.83% | 4,100 | 122億7825万 | +1.8% | 10.1 | 0.55 |
08/24 | 843 | 848 | 841 | 843 | -0.47% | 16,700 | 121億7713万 | +1.2% | 10.02 | 0.55 |
08/23 | 845 | 848 | 838 | 847 | -0.12% | 18,600 | 122億3491万 | +1.8% | 10.06 | 0.55 |
08/22 | 845 | 852 | 841 | 848 | -0.47% | 24,800 | 122億4936万 | +2.05% | 10.07 | 0.55 |
08/19 | 855 | 856 | 850 | 852 | 0% | 18,300 | 123億714万 | +2.65% | 10.12 | 0.55 |
08/18 | 839 | 852 | 832 | 852 | +1.55% | 18,900 | 123億714万 | +2.77% | 10.12 | 0.55 |
08/17 | 829 | 841 | 828 | 839 | +1.08% | 17,700 | 121億1935万 | +1.45% | 9.97 | 0.55 |
08/16 | 824 | 831 | 818 | 830 | +0.24% | 33,000 | 119億8935万 | +0.36% | 9.86 | 0.54 |
08/15 | 827 | 831 | 823 | 828 | -0.36% | 24,100 | 119億6046万 | 0% | 9.84 | 0.54 |
08/12 | 829 | 834 | 823 | 831 | +0.85% | 30,300 | 120億379万 | +0.36% | 9.87 | 0.54 |
08/10 | 824 | 828 | 815 | 824 | -0.48% | 13,900 | 119億268万 | -0.6% | 9.79 | 0.54 |
08/09 | 828 | 832 | 820 | 828 | 0% | 12,400 | 119億6046万 | -0.24% | 9.84 | 0.54 |
08/08 | 842 | 842 | 825 | 828 | -1.31% | 31,000 | 119億6046万 | -0.36% | 9.84 | 0.54 |
08/05 | 835 | 841 | 831 | 839 | +0.96% | 21,000 | 121億1935万 | +0.72% | 9.97 | 0.55 |
08/04 | 829 | 836 | 822 | 831 | +0.85% | 11,600 | 120億379万 | -0.36% | 9.87 | 0.54 |
08/03 | 828 | 834 | 821 | 824 | -0.72% | 16,800 | 119億268万 | -1.44% | 9.79 | 0.54 |
08/02 | 833 | 835 | 824 | 830 | -0.36% | 10,900 | 119億8935万 | -1.07% | 9.86 | 0.54 |
08/01 | 828 | 833 | 820 | 833 | +0.6% | 26,600 | 120億3268万 | -0.95% | 9.9 | 0.54 |
07/29 | 838 | 838 | 824 | 828 | -0.96% | 28,800 | 119億6046万 | -1.78% | 9.84 | 0.54 |
07/28 | 827 | 839 | 817 | 836 | +2.45% | 75,800 | 120億7602万 | -0.95% | 9.93 | 0.54 |
07/27 | 827 | 828 | 813 | 816 | -1.33% | 38,900 | 117億8712万 | -3.43% | 9.69 | 0.53 |
07/26 | 830 | 836 | 823 | 827 | -0.36% | 30,000 | 119億4601万 | -2.36% | 9.83 | 0.54 |
07/25 | 829 | 835 | 824 | 830 | 0% | 26,300 | 119億8935万 | -2.01% | 9.86 | 0.54 |
07/22 | 837 | 840 | 830 | 830 | -1.07% | 31,100 | 119億8935万 | -2.12% | 9.86 | 0.54 |
07/21 | 823 | 840 | 818 | 839 | +2.44% | 41,800 | 121億1935万 | -1.18% | 9.97 | 0.55 |
07/20 | 826 | 827 | 816 | 819 | +0.12% | 25,700 | 118億3045万 | -3.53% | 9.73 | 0.53 |
07/19 | 817 | 819 | 809 | 818 | +0.49% | 31,100 | 118億1601万 | -3.76% | 9.72 | 0.53 |
07/15 | 820 | 825 | 813 | 814 | -0.61% | 34,700 | 117億5823万 | -4.35% | 9.67 | 0.53 |
07/14 | 825 | 828 | 819 | 819 | -0.12% | 18,500 | 118億3045万 | -3.99% | 9.73 | 0.53 |
07/13 | 822 | 825 | 819 | 820 | -0.24% | 13,600 | 118億4490万 | -3.98% | 9.74 | 0.53 |
07/12 | 834 | 834 | 817 | 822 | -0.96% | 41,100 | 118億7379万 | -3.97% | 9.77 | 0.54 |
07/11 | 833 | 835 | 824 | 830 | -2.12% | 54,600 | 119億8935万 | -3.26% | 9.86 | 0.54 |
07/08 | 848 | 851 | 838 | 848 | 0% | 35,900 | 122億4936万 | -1.4% | 10.07 | 0.55 |
07/07 | 848 | 854 | 844 | 848 | +0.95% | 20,100 | 122億4936万 | -1.51% | 10.07 | 0.55 |
07/06 | 849 | 849 | 834 | 840 | -1.52% | 18,700 | 121億3380万 | -2.44% | 9.98 | 0.55 |
07/05 | 858 | 864 | 853 | 853 | -1.16% | 11,100 | 123億2158万 | -1.16% | 10.13 | 0.56 |
07/04 | 860 | 868 | 850 | 863 | +0.35% | 22,900 | 124億6603万 | 0% | 10.25 | 0.56 |
07/01 | 872 | 872 | 839 | 860 | -0.69% | 17,500 | 124億2270万 | -0.35% | 10.22 | 0.56 |
06/30 | 883 | 889 | 866 | 866 | -3.02% | 16,400 | 125億937万 | +0.35% | 10.29 | 0.56 |
06/29 | 883 | 893 | 879 | 893 | +0.11% | 14,200 | 128億9938万 | +3.6% | 10.61 | 0.58 |
06/28 | 884 | 892 | 880 | 892 | +0.9% | 8,400 | 128億8494万 | +3.72% | 10.6 | 0.58 |
06/27 | 868 | 884 | 867 | 884 | +1.84% | 11,400 | 127億6938万 | +3.03% | 10.5 | 0.58 |
06/24 | 861 | 869 | 860 | 868 | +0.46% | 5,000 | 125億3826万 | +1.4% | 10.31 | 0.57 |
06/23 | 862 | 878 | 857 | 864 | +0.23% | 6,100 | 124億8048万 | +1.17% | 10.26 | 0.56 |
06/22 | 859 | 870 | 850 | 862 | +0.35% | 8,600 | 124億5159万 | +1.17% | 10.24 | 0.56 |
06/21 | 837 | 871 | 835 | 859 | +2.63% | 15,600 | 124億825万 | +1.06% | 10.21 | 0.56 |