株価チャート
2022/06/29~2022/11/24
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 |
11/24 | 1,675 | 1,704 | 1,675 | 1,700 | +2.84% | 118,700 | 756億8128万 | +0.95% | 23 | 3.88 |
11/22 | 1,675 | 1,675 | 1,653 | 1,653 | -0.48% | 74,000 | 735億8891万 | -1.96% | 22.37 | 3.77 |
11/21 | 1,631 | 1,663 | 1,625 | 1,661 | +2.47% | 74,400 | 739億4506万 | -1.54% | 22.47 | 3.79 |
11/18 | 1,623 | 1,643 | 1,620 | 1,621 | -0.55% | 91,700 | 721億6432万 | -4.14% | 21.93 | 3.7 |
11/17 | 1,639 | 1,656 | 1,623 | 1,630 | -0.49% | 66,200 | 725億6499万 | -3.72% | 22.05 | 3.72 |
11/16 | 1,636 | 1,640 | 1,604 | 1,638 | +0.12% | 145,700 | 729億2113万 | -3.42% | 22.16 | 3.73 |
11/15 | 1,670 | 1,670 | 1,628 | 1,636 | -2.73% | 155,000 | 728億3210万 | -3.82% | 22.14 | 3.73 |
11/14 | 1,715 | 1,725 | 1,679 | 1,682 | -1.87% | 145,500 | 748億7994万 | -1.46% | 22.76 | 3.83 |
11/11 | 1,648 | 1,725 | 1,642 | 1,714 | +6.59% | 267,900 | 763億453万 | +0.06% | 23.19 | 3.91 |
11/10 | 1,601 | 1,618 | 1,591 | 1,608 | -0.8% | 131,600 | 715億8558万 | -6.29% | 21.76 | 3.67 |
11/09 | 1,646 | 1,657 | 1,616 | 1,621 | -1.52% | 94,500 | 721億6432万 | -5.81% | 21.93 | 3.7 |
11/08 | 1,652 | 1,664 | 1,618 | 1,646 | +0.3% | 116,500 | 732億7728万 | -4.52% | 22.27 | 3.75 |
11/07 | 1,626 | 1,641 | 1,609 | 1,641 | +1.11% | 100,600 | 730億5469万 | -4.87% | 22.2 | 3.74 |
11/04 | 1,602 | 1,633 | 1,599 | 1,623 | -0.18% | 158,700 | 722億5336万 | -6.02% | 21.96 | 3.7 |
11/02 | 1,648 | 1,660 | 1,606 | 1,626 | -2.63% | 307,400 | 723億8691万 | -5.85% | 22 | 3.71 |
11/01 | 1,690 | 1,730 | 1,670 | 1,670 | -1.42% | 208,000 | 743億4572万 | -3.24% | 22.6 | 3.81 |
10/31 | 1,770 | 1,775 | 1,612 | 1,694 | -5.2% | 581,800 | 754億1416万 | -1.63% | 22.92 | 3.86 |
10/28 | 1,750 | 1,792 | 1,739 | 1,787 | +0.22% | 229,000 | 795億5438万 | +4.08% | 24.18 | 4.07 |
10/27 | 1,779 | 1,810 | 1,761 | 1,783 | -0.78% | 133,400 | 793億7630万 | +4.33% | 24.12 | 4.06 |
10/26 | 1,759 | 1,803 | 1,759 | 1,797 | +4.05% | 209,000 | 799億9956万 | +5.64% | 24.31 | 4.1 |
10/25 | 1,756 | 1,756 | 1,724 | 1,727 | -1.14% | 107,500 | 768億8327万 | +1.95% | 23.37 | 3.94 |
10/24 | 1,744 | 1,758 | 1,733 | 1,747 | +1.28% | 93,700 | 777億7364万 | +3.31% | 23.64 | 3.98 |
10/21 | 1,714 | 1,737 | 1,712 | 1,725 | +0.64% | 65,600 | 767億9424万 | +2.31% | 23.34 | 3.93 |
10/20 | 1,730 | 1,744 | 1,701 | 1,714 | -2.17% | 132,200 | 763億453万 | +1.72% | 23.19 | 3.91 |
10/19 | 1,744 | 1,773 | 1,740 | 1,752 | +0.23% | 112,000 | 779億9623万 | +4.04% | 23.7 | 3.99 |
10/18 | 1,735 | 1,761 | 1,727 | 1,748 | +3.13% | 126,600 | 778億1816万 | +3.99% | 23.65 | 3.99 |
10/17 | 1,710 | 1,718 | 1,688 | 1,695 | -3.14% | 138,800 | 754億5868万 | +1.13% | 22.93 | 3.86 |
10/14 | 1,700 | 1,750 | 1,695 | 1,750 | +4.98% | 131,800 | 779億720万 | +4.6% | 23.68 | 3.99 |
10/13 | 1,705 | 1,705 | 1,630 | 1,667 | -2.63% | 171,700 | 742億1217万 | -0.18% | 22.55 | 3.8 |
10/12 | 1,760 | 1,768 | 1,703 | 1,712 | -2.45% | 160,100 | 762億1550万 | +2.51% | 23.16 | 3.9 |
10/11 | 1,750 | 1,771 | 1,724 | 1,755 | -2.34% | 197,500 | 781億2979万 | +5.22% | 23.75 | 4 |
10/07 | 1,786 | 1,815 | 1,773 | 1,797 | -0.99% | 139,800 | 799億9956万 | +7.86% | 24.31 | 4.1 |
10/06 | 1,785 | 1,833 | 1,774 | 1,815 | +1.51% | 211,400 | 808億89万 | +9.14% | 24.56 | 4.14 |
10/05 | 1,776 | 1,805 | 1,768 | 1,788 | +2.11% | 200,200 | 795億9889万 | +7.71% | 24.19 | 4.08 |
10/04 | 1,716 | 1,757 | 1,698 | 1,751 | +4.04% | 200,100 | 779億5171万 | +5.61% | 23.69 | 3.99 |
10/03 | 1,683 | 1,708 | 1,652 | 1,683 | +0.54% | 255,200 | 749億2446万 | +1.32% | 22.77 | 3.84 |
09/30 | 1,680 | 1,703 | 1,661 | 1,674 | -0.89% | 266,300 | 745億2380万 | +0.42% | 22.65 | 3.82 |
09/29 | 1,669 | 1,724 | 1,656 | 1,689 | +3.37% | 297,200 | 751億9157万 | +1.08% | 22.85 | 3.85 |
09/28 | 1,586 | 1,635 | 1,586 | 1,634 | +1.93% | 367,900 | 727億4306万 | -2.51% | 22.11 | 3.73 |
09/27 | 1,585 | 1,618 | 1,584 | 1,603 | +2.69% | 252,300 | 713億6299万 | -4.75% | 21.69 | 3.65 |
09/26 | 1,532 | 1,595 | 1,532 | 1,561 | -0.7% | 258,800 | 694億9322万 | -7.91% | 21.12 | 3.56 |
09/22 | 1,563 | 1,590 | 1,548 | 1,572 | -0.63% | 175,500 | 699億8292万 | -7.96% | 21.27 | 3.58 |
09/21 | 1,580 | 1,594 | 1,560 | 1,582 | -0.94% | 144,700 | 704億2810万 | -8.24% | 21.4 | 3.61 |
09/20 | 1,610 | 1,631 | 1,588 | 1,597 | -0.19% | 117,200 | 710億9588万 | -8.17% | 21.61 | 3.64 |
09/16 | 1,630 | 1,639 | 1,600 | 1,600 | -3.15% | 214,200 | 712億2944万 | -8.73% | 21.65 | 3.65 |
09/15 | 1,681 | 1,693 | 1,646 | 1,652 | +0.67% | 132,100 | 735億4439万 | -6.51% | 22.35 | 3.77 |
09/14 | 1,626 | 1,659 | 1,615 | 1,641 | -2.9% | 120,100 | 730億5469万 | -7.65% | 22.2 | 3.74 |
09/13 | 1,703 | 1,710 | 1,683 | 1,690 | 0% | 87,400 | 752億3609万 | -5.53% | 22.87 | 3.85 |
09/12 | 1,697 | 1,697 | 1,667 | 1,690 | +1.2% | 120,300 | 752億3609万 | -5.95% | 22.87 | 3.85 |
09/09 | 1,629 | 1,694 | 1,629 | 1,670 | +1.89% | 181,900 | 743億4572万 | -7.48% | 22.6 | 3.81 |
09/08 | 1,639 | 1,645 | 1,615 | 1,639 | +2.05% | 222,700 | 729億6565万 | -9.55% | 22.18 | 3.74 |
09/07 | 1,668 | 1,668 | 1,602 | 1,606 | -4.52% | 251,300 | 714億9655万 | -11.71% | 21.73 | 3.66 |
09/06 | 1,686 | 1,720 | 1,673 | 1,682 | +0.54% | 180,800 | 748億7994万 | -8.04% | 22.76 | 3.83 |
09/05 | 1,640 | 1,677 | 1,614 | 1,673 | +1.09% | 195,900 | 744億7928万 | -9.03% | 22.64 | 3.81 |
09/02 | 1,715 | 1,715 | 1,640 | 1,655 | -2.99% | 209,500 | 736億7795万 | -10.35% | 22.39 | 3.77 |
09/01 | 1,705 | 1,716 | 1,699 | 1,706 | -1.44% | 166,400 | 759億4839万 | -7.88% | 23.08 | 3.89 |
08/31 | 1,710 | 1,731 | 1,696 | 1,731 | +0.06% | 185,300 | 770億6135万 | -6.68% | 23.42 | 3.95 |
08/30 | 1,745 | 1,745 | 1,701 | 1,730 | -0.86% | 257,000 | 770億1683万 | -6.94% | 23.41 | 3.94 |
08/29 | 1,762 | 1,762 | 1,720 | 1,745 | -4.33% | 212,800 | 776億8460万 | -6.38% | 23.61 | 3.98 |
08/26 | 1,825 | 1,840 | 1,789 | 1,824 | +0.22% | 114,800 | 812億156万 | -2.36% | 24.68 | 4.16 |
08/25 | 1,815 | 1,834 | 1,800 | 1,820 | +1.62% | 142,800 | 810億2348万 | -2.57% | 24.62 | 4.15 |
08/24 | 1,788 | 1,808 | 1,775 | 1,791 | -0.17% | 126,900 | 797億3245万 | -4.02% | 24.23 | 4.08 |
08/23 | 1,806 | 1,814 | 1,774 | 1,794 | -1.86% | 197,000 | 798億6600万 | -3.81% | 24.27 | 4.09 |
08/22 | 1,852 | 1,853 | 1,802 | 1,828 | -3.13% | 197,300 | 813億7963万 | -1.88% | 24.73 | 4.17 |
08/19 | 1,914 | 1,929 | 1,881 | 1,887 | -0.68% | 106,500 | 840億622万 | +1.45% | 25.53 | 4.3 |
08/18 | 1,917 | 1,917 | 1,877 | 1,900 | -2.86% | 122,300 | 845億8496万 | +2.43% | 25.71 | 4.33 |
08/17 | 1,976 | 1,987 | 1,953 | 1,956 | -0.76% | 80,900 | 870億7799万 | +5.73% | 26.46 | 4.46 |
08/16 | 1,976 | 1,998 | 1,966 | 1,971 | +1.18% | 134,100 | 877億4576万 | +6.83% | 26.67 | 4.49 |
08/15 | 1,953 | 1,970 | 1,943 | 1,948 | -0.26% | 103,300 | 867億2184万 | +5.93% | 26.36 | 4.44 |
08/12 | 1,922 | 1,962 | 1,916 | 1,953 | +2.47% | 185,400 | 869億4443万 | +6.43% | 26.42 | 4.45 |
08/10 | 1,920 | 1,920 | 1,892 | 1,906 | -0.83% | 117,800 | 848億5207万 | +4.21% | 25.79 | 4.35 |
08/09 | 1,910 | 1,947 | 1,908 | 1,922 | +1.75% | 170,100 | 855億6436万 | +5.49% | 26 | 4.38 |
08/08 | 1,879 | 1,898 | 1,851 | 1,889 | +0.05% | 137,100 | 840億9525万 | +4.13% | 25.56 | 4.31 |
08/05 | 1,880 | 1,906 | 1,880 | 1,888 | +1.51% | 131,200 | 840億5073万 | +4.6% | 25.54 | 4.3 |
08/04 | 1,820 | 1,866 | 1,801 | 1,860 | +2.82% | 126,500 | 828億422万 | +3.51% | 25.17 | 4.24 |
08/03 | 1,860 | 1,866 | 1,795 | 1,809 | -2.64% | 196,800 | 805億3378万 | +1.06% | 24.48 | 4.12 |
08/02 | 1,911 | 1,933 | 1,851 | 1,858 | -3.63% | 155,600 | 827億1518万 | +4.09% | 25.14 | 4.24 |
08/01 | 1,830 | 1,962 | 1,829 | 1,928 | +4.67% | 493,200 | 858億3147万 | +8.44% | 26.09 | 4.4 |
07/29 | 1,816 | 1,845 | 1,797 | 1,842 | +1.77% | 264,000 | 820億289万 | +4.19% | 24.92 | 4.2 |
07/28 | 1,836 | 1,843 | 1,799 | 1,810 | +0.78% | 169,900 | 805億7830万 | +3.02% | 24.49 | 4.13 |
07/27 | 1,808 | 1,813 | 1,786 | 1,796 | -1.7% | 112,800 | 799億5504万 | +2.8% | 24.3 | 4.09 |
07/26 | 1,812 | 1,829 | 1,797 | 1,827 | -0.6% | 119,700 | 813億3511万 | +5.18% | 24.72 | 4.17 |
07/25 | 1,837 | 1,844 | 1,809 | 1,838 | -0.81% | 124,100 | 818億2481万 | +6.55% | 24.87 | 4.19 |
07/22 | 1,836 | 1,866 | 1,826 | 1,853 | +1.48% | 167,700 | 824億9259万 | +8.17% | 25.07 | 4.22 |
07/21 | 1,787 | 1,829 | 1,785 | 1,826 | +3.4% | 196,500 | 812億9059万 | +7.22% | 24.71 | 4.16 |
07/20 | 1,800 | 1,806 | 1,759 | 1,766 | +0.23% | 156,000 | 786億1949万 | +4.25% | 23.89 | 4.03 |
07/19 | 1,756 | 1,764 | 1,725 | 1,762 | +0.34% | 82,400 | 784億4142万 | +4.32% | 23.84 | 4.02 |
07/15 | 1,770 | 1,800 | 1,752 | 1,756 | -0.17% | 85,400 | 781億7431万 | +4.21% | 23.76 | 4 |
07/14 | 1,757 | 1,760 | 1,729 | 1,759 | -0.28% | 89,300 | 783億786万 | +4.58% | 23.8 | 4.01 |
07/13 | 1,744 | 1,764 | 1,721 | 1,764 | +0.28% | 107,200 | 785億3045万 | +5% | 23.87 | 4.02 |
07/12 | 1,809 | 1,809 | 1,741 | 1,759 | -3.51% | 182,400 | 783億786万 | +5.01% | 23.8 | 4.01 |
07/11 | 1,855 | 1,866 | 1,796 | 1,823 | -1.19% | 135,000 | 811億5704万 | +9.1% | 24.67 | 4.16 |
07/08 | 1,859 | 1,876 | 1,811 | 1,845 | +0.65% | 240,500 | 821億3644万 | +10.88% | 24.96 | 4.21 |
07/07 | 1,807 | 1,860 | 1,785 | 1,833 | +2.12% | 297,100 | 816億222万 | +10.69% | 24.8 | 4.18 |
07/06 | 1,747 | 1,803 | 1,738 | 1,795 | +2.45% | 199,400 | 799億1052万 | +8.99% | 24.29 | 4.09 |
07/05 | 1,707 | 1,759 | 1,707 | 1,752 | +2.16% | 127,500 | 779億9623万 | +6.83% | 23.7 | 3.99 |
07/04 | 1,692 | 1,718 | 1,672 | 1,715 | +2.63% | 144,900 | 763億4905万 | +4.89% | 23.2 | 3.91 |
07/01 | 1,660 | 1,687 | 1,646 | 1,671 | -0.48% | 170,200 | 743億9024万 | +2.33% | 22.61 | 3.81 |
06/30 | 1,710 | 1,718 | 1,662 | 1,679 | -0.47% | 129,100 | 747億4639万 | +3.13% | 22.72 | 3.83 |
06/29 | 1,672 | 1,690 | 1,629 | 1,687 | +0.54% | 254,800 | 751億254万 | +3.82% | 22.83 | 3.85 |