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 | 1,035 | 1,040 | 1,023 | 1,026 | -0.87% | 14,500 | 105億9537万 | -1.72% | 14.34 | 1.01 |
11/14 | 1,056 | 1,056 | 1,030 | 1,035 | -1.99% | 14,800 | 106億8832万 | -0.96% | 14.47 | 1.02 |
11/11 | 1,039 | 1,059 | 1,039 | 1,056 | +2.52% | 10,800 | 109億518万 | +0.96% | 14.76 | 1.04 |
11/10 | 1,028 | 1,034 | 1,025 | 1,030 | +0.19% | 5,500 | 106億3668万 | -1.53% | 14.4 | 1.01 |
11/09 | 1,031 | 1,033 | 1,026 | 1,028 | +0.1% | 7,000 | 106億1603万 | -1.81% | 14.37 | 1.01 |
11/08 | 1,034 | 1,037 | 1,026 | 1,027 | -0.48% | 7,700 | 106億570万 | -2% | 14.36 | 1.01 |
11/07 | 1,037 | 1,039 | 1,032 | 1,032 | -0.29% | 4,600 | 106億5734万 | -1.71% | 14.43 | 1.01 |
11/04 | 1,035 | 1,041 | 1,032 | 1,035 | +0.29% | 4,500 | 106億8832万 | -1.43% | 14.47 | 1.02 |
11/02 | 1,031 | 1,040 | 1,031 | 1,032 | -0.1% | 3,400 | 106億5734万 | -1.81% | 14.43 | 1.01 |
11/01 | 1,037 | 1,037 | 1,032 | 1,033 | -0.39% | 3,600 | 106億6766万 | -1.81% | 14.44 | 1.01 |
10/31 | 1,037 | 1,041 | 1,037 | 1,037 | 0% | 2,800 | 107億897万 | -1.52% | 14.5 | 1.02 |
10/28 | 1,042 | 1,042 | 1,037 | 1,037 | -0.38% | 3,300 | 107億897万 | -1.8% | 14.5 | 1.02 |
10/27 | 1,043 | 1,043 | 1,040 | 1,041 | -0.1% | 5,300 | 107億5028万 | -1.61% | 14.55 | 1.02 |
10/26 | 1,050 | 1,051 | 1,042 | 1,042 | -0.76% | 5,600 | 107億6060万 | -1.7% | 14.57 | 1.02 |
10/25 | 1,060 | 1,060 | 1,050 | 1,050 | -0.57% | 5,200 | 108億4322万 | -1.22% | 14.68 | 1.03 |
10/24 | 1,067 | 1,067 | 1,056 | 1,056 | -0.09% | 2,200 | 109億518万 | -0.94% | 14.76 | 1.04 |
10/21 | 1,054 | 1,061 | 1,054 | 1,057 | +0.28% | 2,100 | 109億1551万 | -1.03% | 14.78 | 1.04 |
10/20 | 1,059 | 1,061 | 1,052 | 1,054 | -0.47% | 2,000 | 108億8453万 | -1.68% | 14.73 | 1.03 |
10/19 | 1,054 | 1,069 | 1,054 | 1,059 | -0.09% | 3,200 | 109億3616万 | -1.49% | 14.8 | 1.04 |
10/18 | 1,057 | 1,063 | 1,053 | 1,060 | +0.38% | 1,900 | 109億4649万 | -1.67% | 14.82 | 1.04 |
10/17 | 1,056 | 1,060 | 1,046 | 1,056 | 0% | 3,500 | 109億518万 | -2.13% | 14.76 | 1.04 |
10/14 | 1,064 | 1,064 | 1,053 | 1,056 | +0.48% | 2,300 | 109億518万 | -2.22% | 14.76 | 1.04 |
10/13 | 1,064 | 1,064 | 1,051 | 1,051 | -0.47% | 1,300 | 108億5355万 | -3.04% | 14.69 | 1.03 |
10/12 | 1,067 | 1,067 | 1,052 | 1,056 | +0.67% | 3,200 | 109億518万 | -3.12% | 14.76 | 1.04 |
10/11 | 1,060 | 1,062 | 1,047 | 1,049 | +0.19% | 2,500 | 108億3289万 | -4.38% | 14.66 | 1.03 |
10/07 | 1,071 | 1,071 | 1,038 | 1,047 | -1.78% | 5,500 | 108億1224万 | -5.25% | 14.64 | 1.03 |
10/06 | 1,071 | 1,071 | 1,057 | 1,066 | +0.66% | 2,900 | 110億845万 | -4.14% | 14.9 | 1.05 |
10/05 | 1,059 | 1,060 | 1,048 | 1,059 | 0% | 3,900 | 109億3616万 | -5.28% | 14.8 | 1.04 |
10/04 | 1,075 | 1,075 | 1,058 | 1,059 | -0.09% | 2,600 | 109億3616万 | -5.87% | 14.8 | 1.04 |
10/03 | 1,055 | 1,073 | 1,052 | 1,060 | +0.47% | 1,600 | 109億4649万 | -6.28% | 14.82 | 1.04 |
09/30 | 1,036 | 1,055 | 1,036 | 1,055 | +1.83% | 1,800 | 108億9485万 | -7.21% | 14.75 | 1.04 |
09/29 | 1,036 | 1,050 | 1,033 | 1,036 | -2.26% | 4,600 | 106億9864万 | -9.44% | 14.42 | 1.01 |
09/28 | 1,063 | 1,063 | 1,050 | 1,060 | -0.19% | 4,400 | 109億4649万 | -7.91% | 14.75 | 1.04 |
09/27 | 1,073 | 1,075 | 1,062 | 1,062 | -0.84% | 3,200 | 109億6714万 | -8.29% | 14.78 | 1.04 |
09/26 | 1,082 | 1,082 | 1,067 | 1,071 | -1.74% | 5,900 | 110億6008万 | -8.07% | 14.91 | 1.05 |
09/22 | 1,090 | 1,091 | 1,082 | 1,090 | 0% | 1,900 | 112億5629万 | -6.92% | 15.17 | 1.07 |
09/21 | 1,098 | 1,100 | 1,090 | 1,090 | -0.73% | 2,400 | 112億5629万 | -7.39% | 15.17 | 1.07 |
09/20 | 1,111 | 1,115 | 1,098 | 1,098 | -1.52% | 5,000 | 113億3891万 | -7.03% | 15.28 | 1.07 |
09/16 | 1,116 | 1,116 | 1,107 | 1,115 | -0.45% | 2,500 | 115億1447万 | -5.99% | 15.52 | 1.09 |
09/15 | 1,124 | 1,124 | 1,113 | 1,120 | -0.36% | 3,600 | 115億6610万 | -5.96% | 15.59 | 1.09 |
09/14 | 1,140 | 1,140 | 1,124 | 1,124 | -1.4% | 2,000 | 116億741万 | -5.86% | 15.64 | 1.1 |
09/13 | 1,137 | 1,140 | 1,137 | 1,140 | +0.62% | 2,400 | 117億7264万 | -4.6% | 15.87 | 1.11 |
09/12 | 1,135 | 1,140 | 1,133 | 1,133 | +0.44% | 1,900 | 117億35万 | -5.27% | 15.77 | 1.11 |
09/09 | 1,121 | 1,130 | 1,121 | 1,128 | +3.2% | 2,500 | 116億4872万 | -5.84% | 15.7 | 1.1 |
09/08 | 1,099 | 1,145 | 1,093 | 1,093 | +0.37% | 5,700 | 112億8727万 | -8.92% | 15.21 | 1.07 |
09/07 | 1,159 | 1,159 | 1,082 | 1,089 | -4.97% | 15,200 | 112億4597万 | -9.55% | 15.16 | 1.06 |
09/06 | 1,208 | 1,208 | 1,132 | 1,146 | -5.13% | 18,300 | 118億3460万 | -5.05% | 15.95 | 1.12 |
09/05 | 1,239 | 1,239 | 1,207 | 1,208 | -1.23% | 3,200 | 124億7487万 | -0.08% | 16.81 | 1.18 |
09/02 | 1,225 | 1,249 | 1,223 | 1,223 | -1.77% | 2,300 | 126億2977万 | +1.16% | 17.02 | 1.2 |
09/01 | 1,222 | 1,245 | 1,218 | 1,245 | +0.57% | 5,500 | 128億5696万 | +3.15% | 17.33 | 1.22 |
08/31 | 1,220 | 1,238 | 1,220 | 1,238 | +1.48% | 3,600 | 127億8467万 | +3% | 17.23 | 1.21 |
08/30 | 1,230 | 1,240 | 1,214 | 1,220 | +0.25% | 3,100 | 125億9879万 | +1.92% | 16.98 | 1.19 |
08/29 | 1,211 | 1,222 | 1,209 | 1,217 | +0.5% | 1,800 | 125億6781万 | +1.93% | 16.94 | 1.19 |
08/26 | 1,217 | 1,217 | 1,207 | 1,211 | -0.49% | 1,000 | 125億585万 | +1.68% | 16.85 | 1.18 |
08/25 | 1,215 | 1,223 | 1,211 | 1,217 | +0.16% | 1,700 | 125億6781万 | +2.61% | 16.94 | 1.19 |
08/24 | 1,214 | 1,228 | 1,214 | 1,215 | +0.16% | 1,400 | 125億4715万 | +2.97% | 16.91 | 1.19 |
08/23 | 1,221 | 1,221 | 1,210 | 1,213 | -2.1% | 1,700 | 125億2650万 | +3.32% | 16.88 | 1.19 |
08/22 | 1,250 | 1,250 | 1,223 | 1,239 | -0.56% | 5,100 | 127億9500万 | +6.17% | 17.24 | 1.21 |
08/19 | 1,217 | 1,248 | 1,216 | 1,246 | +2.13% | 16,300 | 128億6729万 | +7.51% | 17.34 | 1.22 |
08/18 | 1,220 | 1,224 | 1,214 | 1,220 | -0.41% | 5,900 | 125億9879万 | +6.09% | 16.98 | 1.19 |
08/17 | 1,226 | 1,226 | 1,205 | 1,225 | +1.83% | 14,700 | 126億5042万 | +7.17% | 17.05 | 1.2 |
08/16 | 1,226 | 1,226 | 1,203 | 1,203 | -1.72% | 3,000 | 124億2323万 | +5.99% | 16.74 | 1.18 |
08/15 | 1,252 | 1,252 | 1,214 | 1,224 | -0.73% | 6,000 | 126億4010万 | +8.41% | 17.04 | 1.2 |
08/12 | 1,200 | 1,267 | 1,194 | 1,233 | +2.66% | 33,900 | 127億3304万 | +9.8% | 17.16 | 1.2 |
08/10 | 1,181 | 1,201 | 1,164 | 1,201 | +4.07% | 7,800 | 124億258万 | +7.62% | 16.72 | 1.17 |
08/09 | 1,161 | 1,187 | 1,144 | 1,154 | -0.6% | 9,300 | 119億1721万 | +3.78% | 16.06 | 1.13 |
08/08 | 1,182 | 1,182 | 1,161 | 1,161 | -1.78% | 4,400 | 119億8950万 | +4.78% | 16.16 | 1.13 |
08/05 | 1,188 | 1,188 | 1,177 | 1,182 | -0.17% | 2,000 | 122億637万 | +6.97% | 16.45 | 1.15 |
08/04 | 1,187 | 1,187 | 1,175 | 1,184 | +0.34% | 2,100 | 122億2702万 | +7.44% | 16.48 | 1.16 |
08/03 | 1,181 | 1,183 | 1,174 | 1,180 | -0.08% | 1,400 | 121億8571万 | +7.47% | 16.42 | 1.15 |
08/02 | 1,196 | 1,197 | 1,169 | 1,181 | -1.25% | 5,900 | 121億9604万 | +7.85% | 16.44 | 1.15 |
08/01 | 1,185 | 1,196 | 1,180 | 1,196 | +0.93% | 6,000 | 123億5094万 | +9.72% | 16.65 | 1.17 |
07/29 | 1,168 | 1,185 | 1,139 | 1,185 | +0.51% | 13,400 | 122億3735万 | +9.32% | 16.49 | 1.16 |
07/28 | 1,121 | 1,179 | 1,121 | 1,179 | +5.27% | 19,000 | 121億7539万 | +9.27% | 16.41 | 1.15 |
07/27 | 1,134 | 1,134 | 1,116 | 1,120 | 0% | 4,600 | 115億6610万 | +4.38% | 15.59 | 1.09 |
07/26 | 1,143 | 1,143 | 1,120 | 1,120 | -1.32% | 3,100 | 115億6610万 | +4.77% | 15.59 | 1.09 |
07/25 | 1,143 | 1,143 | 1,112 | 1,135 | -0.61% | 8,200 | 117億2100万 | +6.47% | 15.8 | 1.11 |
07/22 | 1,091 | 1,146 | 1,091 | 1,142 | +4.96% | 14,000 | 117億9329万 | +7.43% | 15.89 | 1.12 |
07/21 | 1,070 | 1,090 | 1,070 | 1,088 | +1.4% | 4,800 | 112億3564万 | +2.54% | 15.14 | 1.06 |
07/20 | 1,076 | 1,080 | 1,072 | 1,073 | +0.37% | 4,900 | 110億8074万 | +1.04% | 14.93 | 1.05 |
07/19 | 1,052 | 1,069 | 1,043 | 1,069 | +2.59% | 7,100 | 110億3943万 | +0.47% | 14.88 | 1.04 |
07/15 | 1,043 | 1,048 | 1,033 | 1,042 | +1.17% | 10,500 | 107億6060万 | -2.25% | 14.5 | 1.02 |
07/14 | 1,028 | 1,036 | 1,023 | 1,030 | +0.19% | 22,300 | 106億3668万 | -3.74% | 14.34 | 1.01 |
07/13 | 1,037 | 1,037 | 1,026 | 1,028 | -0.29% | 5,200 | 106億1603万 | -4.46% | 14.31 | 1 |
07/12 | 1,040 | 1,040 | 1,025 | 1,031 | -0.87% | 10,400 | 106億4701万 | -4.71% | 14.35 | 1.01 |
07/11 | 1,068 | 1,068 | 1,040 | 1,040 | -0.57% | 10,500 | 107億3995万 | -4.41% | 14.47 | 1.02 |
07/08 | 1,068 | 1,071 | 1,038 | 1,046 | -2.06% | 20,900 | 108億191万 | -4.3% | 14.56 | 1.02 |
07/07 | 1,080 | 1,082 | 1,064 | 1,068 | -0.65% | 5,100 | 110億2910万 | -2.73% | 14.86 | 1.04 |
07/06 | 1,083 | 1,093 | 1,061 | 1,075 | -1.1% | 11,100 | 111億139万 | -2.45% | 14.96 | 1.05 |
07/05 | 1,070 | 1,087 | 1,070 | 1,087 | +2.07% | 2,000 | 112億2531万 | -1.81% | 15.13 | 1.06 |
07/04 | 1,080 | 1,099 | 1,062 | 1,065 | -0.93% | 8,600 | 109億9812万 | -4.05% | 14.82 | 1.04 |
07/01 | 1,101 | 1,101 | 1,072 | 1,075 | -2.36% | 6,100 | 111億139万 | -3.5% | 14.96 | 1.05 |
06/30 | 1,104 | 1,105 | 1,091 | 1,101 | -0.27% | 6,500 | 113億6989万 | -1.52% | 15.32 | 1.08 |
06/29 | 1,100 | 1,104 | 1,094 | 1,104 | +0.55% | 4,600 | 114億87万 | -1.52% | 15.37 | 1.08 |
06/28 | 1,070 | 1,098 | 1,065 | 1,098 | +3.29% | 5,200 | 113億3891万 | -2.31% | 15.28 | 1.07 |
06/27 | 1,050 | 1,065 | 1,049 | 1,063 | +1.92% | 8,300 | 109億7747万 | -5.68% | 14.79 | 1.04 |
06/24 | 1,046 | 1,070 | 1,043 | 1,043 | +0.19% | 24,800 | 107億7093万 | -7.78% | 14.52 | 1.02 |
06/23 | 1,035 | 1,055 | 1,035 | 1,041 | +0.1% | 7,700 | 107億5028万 | -8.28% | 14.49 | 1.02 |
06/22 | 1,054 | 1,054 | 1,034 | 1,040 | +0.87% | 5,800 | 107億3995万 | -8.77% | 14.47 | 1.02 |
06/21 | 1,025 | 1,051 | 1,025 | 1,031 | +0.59% | 20,700 | 106億4701万 | -10.03% | 14.35 | 1.01 |