株価チャート
2022/07/29～2022/12/23
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 |
| 12/23 | 424 | 426 | 412 | 413 | -3.95% | 269,100 | 111億713万 | -12.13% | 17.54 | 3.12 |
| 12/22 | 426 | 433 | 423 | 430 | +0.94% | 395,900 | 115億6433万 | -9.09% | 18.27 | 3.25 |
| 12/21 | 422 | 431 | 411 | 426 | +2.16% | 349,400 | 114億5675万 | -10.13% | 18.1 | 3.22 |
| 12/20 | 454 | 454 | 410 | 417 | -8.95% | 1,042,700 | 112億1471万 | -12.21% | 17.71 | 3.15 |
| 12/19 | 447 | 459 | 441 | 458 | +1.78% | 286,700 | 123億1736万 | -3.98% | 19.46 | 3.46 |
| 12/16 | 445 | 460 | 444 | 450 | +0.22% | 376,900 | 121億221万 | -5.86% | 19.12 | 3.4 |
| 12/15 | 436 | 453 | 435 | 449 | +2.05% | 295,900 | 120億7531万 | -6.26% | 19.07 | 3.39 |
| 12/14 | 436 | 443 | 427 | 440 | +1.62% | 365,300 | 118億3327万 | -8.33% | 18.69 | 3.32 |
| 12/13 | 446 | 448 | 430 | 433 | -1.59% | 772,500 | 116億4501万 | -10.17% | 18.39 | 3.27 |
| 12/12 | 453 | 454 | 440 | 440 | -3.51% | 337,200 | 118億3327万 | -9.09% | 18.69 | 3.32 |
| 12/09 | 446 | 465 | 445 | 456 | +2.24% | 286,800 | 122億6357万 | -5.98% | 19.37 | 3.44 |
| 12/08 | 456 | 457 | 443 | 446 | -3.67% | 391,700 | 119億9463万 | -8.23% | 18.95 | 3.37 |
| 12/07 | 443 | 465 | 442 | 463 | +2.66% | 366,700 | 124億5182万 | -5.12% | 19.67 | 3.5 |
| 12/06 | 438 | 455 | 433 | 451 | +1.58% | 496,100 | 121億2910万 | -7.96% | 19.16 | 3.41 |
| 12/05 | 452 | 453 | 442 | 444 | -1.55% | 420,800 | 119億4084万 | -9.76% | 18.86 | 3.35 |
| 12/02 | 475 | 477 | 451 | 451 | -4.45% | 1,081,700 | 121億2910万 | -8.89% | 19.16 | 3.41 |
| 12/01 | 478 | 485 | 465 | 472 | -0.84% | 813,500 | 126億9387万 | -5.03% | 20.05 | 3.57 |
| 11/30 | 474 | 487 | 464 | 476 | 0% | 1,081,200 | 128億144万 | -4.61% | 20.22 | 3.6 |
| 11/29 | 491 | 496 | 473 | 476 | -4.03% | 1,488,700 | 128億144万 | -4.99% | 20.22 | 3.6 |
| 11/28 | 519 | 524 | 494 | 496 | -6.77% | 2,935,900 | 133億3932万 | -1.39% | 21.07 | 3.75 |
| 11/25 | 536 | 566 | 525 | 532 | -1.66% | 1,483,300 | 143億750万 | +5.56% | 22.6 | 4.02 |
| 11/24 | 543 | 557 | 532 | 541 | -0.37% | 744,200 | 145億4954万 | +7.55% | 22.98 | 4.09 |
| 11/22 | 569 | 576 | 542 | 543 | -4.57% | 1,143,300 | 146億333万 | +8.17% | 23.07 | 4.1 |
| 11/21 | 576 | 587 | 557 | 569 | +0.53% | 2,105,700 | 153億257万 | +14.03% | 24.17 | 4.3 |
| 11/18 | 522 | 569 | 504 | 566 | +11.2% | 3,191,300 | 152億2189万 | +14.11% | 24.04 | 4.27 |
| 11/17 | 446 | 515 | 444 | 509 | +13.36% | 2,546,500 | 136億8894万 | +3.46% | 21.62 | 3.84 |
| 11/16 | 437 | 453 | 415 | 449 | +0.22% | 994,200 | 120億7531万 | -8.74% | 19.07 | 3.39 |
| 11/15 | 462 | 505 | 433 | 448 | -6.28% | 1,608,000 | 120億4842万 | -9.13% | 19.03 | 3.38 |
| 11/14 | 479 | 488 | 467 | 478 | -0.62% | 315,800 | 128億5523万 | -3.24% | 20.3 | 3.61 |
| 11/11 | 477 | 482 | 470 | 481 | +3.44% | 119,700 | 129億3591万 | -2.63% | 20.43 | 3.63 |
| 11/10 | 472 | 478 | 462 | 465 | -2.11% | 127,400 | 125億561万 | -5.87% | 19.75 | 3.51 |
| 11/09 | 485 | 487 | 471 | 475 | -1.86% | 89,600 | 127億7455万 | -4.23% | 20.18 | 3.59 |
| 11/08 | 491 | 501 | 477 | 484 | +0.21% | 93,100 | 130億1659万 | -2.42% | 20.56 | 3.66 |
| 11/07 | 479 | 488 | 467 | 483 | +2.55% | 156,200 | 129億8970万 | -2.82% | 20.52 | 3.65 |
| 11/04 | 478 | 480 | 463 | 471 | -3.09% | 160,200 | 126億6697万 | -5.42% | 20.01 | 3.56 |
| 11/02 | 502 | 502 | 485 | 486 | -3.19% | 182,300 | 130億7038万 | -2.41% | 20.64 | 3.67 |
| 11/01 | 501 | 507 | 494 | 502 | 0% | 127,300 | 135億68万 | +0.6% | 21.32 | 3.79 |
| 10/31 | 511 | 523 | 497 | 502 | +0.2% | 228,800 | 135億68万 | +1.01% | 21.32 | 3.79 |
| 10/28 | 508 | 512 | 499 | 501 | -3.28% | 267,500 | 134億7379万 | +1.21% | 21.28 | 3.78 |
| 10/27 | 514 | 522 | 502 | 518 | +0.78% | 183,200 | 139億3098万 | +4.86% | 22 | 3.91 |
| 10/26 | 520 | 528 | 510 | 514 | -0.58% | 106,100 | 138億2341万 | +4.47% | 21.83 | 3.88 |
| 10/25 | 526 | 526 | 506 | 517 | -0.58% | 168,700 | 139億409万 | +5.51% | 21.96 | 3.9 |
| 10/24 | 536 | 544 | 512 | 520 | -1.52% | 296,900 | 139億8477万 | +6.56% | 22.09 | 3.93 |
| 10/21 | 535 | 544 | 522 | 528 | -0.38% | 312,700 | 141億9992万 | +9.09% | 22.43 | 3.99 |
| 10/20 | 507 | 537 | 506 | 530 | +4.54% | 453,800 | 142億5371万 | +10.42% | 22.51 | 4 |
| 10/19 | 512 | 522 | 505 | 507 | +1.81% | 300,800 | 136億3515万 | +6.29% | 21.54 | 3.83 |
| 10/18 | 483 | 508 | 478 | 498 | +3.75% | 389,400 | 133億9311万 | +5.29% | 21.15 | 3.76 |
| 10/17 | 474 | 488 | 472 | 480 | +0.21% | 211,400 | 129億902万 | +2.13% | 20.39 | 3.63 |
| 10/14 | 491 | 500 | 476 | 479 | -0.42% | 252,000 | 128億8213万 | +2.35% | 20.35 | 3.62 |
| 10/13 | 489 | 493 | 476 | 481 | -2.04% | 234,600 | 129億3591万 | +3% | 20.43 | 3.63 |
| 10/12 | 486 | 502 | 483 | 491 | +2.72% | 308,900 | 132億485万 | +5.36% | 20.86 | 3.71 |
| 10/11 | 469 | 484 | 462 | 478 | +1.06% | 206,100 | 128億5523万 | +3.02% | 20.3 | 3.61 |
| 10/07 | 487 | 494 | 469 | 473 | -4.83% | 273,100 | 127億2076万 | +2.16% | 20.09 | 3.57 |
| 10/06 | 479 | 504 | 476 | 497 | +3.76% | 195,800 | 133億6621万 | +7.58% | 21.11 | 3.75 |
| 10/05 | 511 | 529 | 479 | 479 | -5.34% | 293,400 | 128億8213万 | +3.9% | 20.35 | 3.62 |
| 10/04 | 496 | 506 | 486 | 506 | +5.2% | 365,200 | 136億826万 | +10.24% | 21.49 | 3.82 |
| 10/03 | 493 | 494 | 471 | 481 | -3.99% | 366,100 | 129億3591万 | +5.25% | 20.43 | 3.63 |
| 09/30 | 514 | 530 | 497 | 501 | -2.15% | 552,500 | 134億7379万 | +10.11% | 21.28 | 3.78 |
| 09/29 | 494 | 525 | 487 | 512 | +6.67% | 586,200 | 137億6962万 | +13.27% | 21.68 | 3.85 |
| 09/28 | 493 | 505 | 468 | 480 | -2.64% | 474,300 | 129億902万 | +6.9% | 20.32 | 3.61 |
| 09/27 | 460 | 495 | 460 | 493 | +9.07% | 480,200 | 132億5864万 | +10.29% | 20.87 | 3.71 |
| 09/26 | 461 | 463 | 448 | 452 | -4.03% | 186,000 | 121億5599万 | +1.57% | 19.14 | 3.4 |
| 09/22 | 462 | 475 | 451 | 471 | -0.21% | 163,500 | 126億6697万 | +5.84% | 19.94 | 3.55 |
| 09/21 | 459 | 476 | 445 | 472 | +1.07% | 268,000 | 126億9387万 | +6.31% | 19.98 | 3.55 |
| 09/20 | 460 | 472 | 459 | 467 | +1.74% | 145,900 | 125億5940万 | +5.18% | 19.77 | 3.52 |
| 09/16 | 453 | 483 | 453 | 459 | +1.32% | 438,400 | 123億4425万 | +3.38% | 19.43 | 3.46 |
| 09/15 | 426 | 460 | 426 | 453 | +6.09% | 305,400 | 121億8289万 | +1.8% | 19.18 | 3.41 |
| 09/14 | 423 | 436 | 421 | 427 | -2.95% | 93,300 | 114億8365万 | -3.83% | 18.08 | 3.21 |
| 09/13 | 443 | 448 | 433 | 440 | -0.68% | 102,500 | 118億3327万 | -0.9% | 18.63 | 3.31 |
| 09/12 | 428 | 451 | 427 | 443 | +5.73% | 211,100 | 119億1395万 | +0.23% | 18.75 | 3.33 |
| 09/09 | 415 | 427 | 414 | 419 | +0.48% | 168,700 | 112億6850万 | -4.99% | 17.74 | 3.15 |
| 09/08 | 436 | 440 | 416 | 417 | -2.57% | 205,400 | 112億1471万 | -5.23% | 17.65 | 3.14 |
| 09/07 | 445 | 446 | 428 | 428 | -4.25% | 189,200 | 115億1054万 | -2.73% | 18.12 | 3.22 |
| 09/06 | 455 | 462 | 447 | 447 | -1.97% | 122,800 | 120億2152万 | +1.82% | 18.92 | 3.36 |
| 09/05 | 439 | 459 | 427 | 456 | +2.24% | 163,800 | 122億6357万 | +4.35% | 19.3 | 3.43 |
| 09/02 | 455 | 456 | 437 | 446 | -1.98% | 298,600 | 119億9463万 | +2.76% | 18.88 | 3.36 |
| 09/01 | 457 | 466 | 446 | 455 | -0.66% | 173,600 | 122億3667万 | +5.32% | 19.26 | 3.42 |
| 08/31 | 460 | 480 | 456 | 458 | 0% | 563,000 | 123億1736万 | +7.01% | 19.39 | 3.45 |
| 08/30 | 441 | 463 | 426 | 458 | +3.62% | 338,400 | 123億1736万 | +7.76% | 19.39 | 3.45 |
| 08/29 | 443 | 445 | 433 | 442 | -3.28% | 234,300 | 118億8705万 | +4.74% | 18.71 | 3.33 |
| 08/26 | 438 | 463 | 436 | 457 | +6.28% | 387,900 | 122億9046万 | +8.81% | 19.35 | 3.44 |
| 08/25 | 423 | 435 | 417 | 430 | +1.9% | 198,700 | 115億6433万 | +3.12% | 18.2 | 3.24 |
| 08/24 | 427 | 431 | 416 | 422 | -1.4% | 135,600 | 113億4918万 | +1.69% | 17.87 | 3.18 |
| 08/23 | 424 | 436 | 419 | 428 | -0.93% | 102,200 | 115億1054万 | +3.63% | 18.12 | 3.22 |
| 08/22 | 434 | 439 | 424 | 432 | -1.82% | 144,700 | 116億1812万 | +5.37% | 18.29 | 3.25 |
| 08/19 | 447 | 458 | 433 | 440 | -1.57% | 153,200 | 118億3327万 | +8.11% | 18.63 | 3.31 |
| 08/18 | 452 | 457 | 439 | 447 | -4.49% | 214,100 | 120億2152万 | +10.64% | 18.92 | 3.36 |
| 08/17 | 478 | 478 | 455 | 468 | -0.64% | 195,400 | 125億8629万 | +17% | 19.81 | 3.52 |
| 08/16 | 468 | 480 | 466 | 471 | +0.64% | 126,900 | 126億6697万 | +18.64% | 19.94 | 3.55 |
| 08/15 | 470 | 500 | 461 | 468 | -1.47% | 330,200 | 125億8629万 | +19.08% | 19.81 | 3.52 |
| 08/12 | 450 | 492 | 447 | 475 | +14.46% | 742,400 | 127億7455万 | +21.79% | 20.11 | 3.58 |
| 08/10 | 420 | 431 | 407 | 415 | -2.58% | 263,500 | 111億6092万 | +7.51% | 17.57 | 3.12 |
| 08/09 | 403 | 427 | 398 | 426 | +5.97% | 191,100 | 114億5675万 | +10.94% | 18.03 | 3.21 |
| 08/08 | 400 | 406 | 395 | 402 | -1.47% | 91,800 | 108億1130万 | +4.96% | 17.02 | 3.03 |
| 08/05 | 409 | 415 | 402 | 408 | -0.49% | 81,900 | 109億7267万 | +6.81% | 17.27 | 3.07 |
| 08/04 | 417 | 422 | 407 | 410 | -0.49% | 107,000 | 110億2645万 | +7.61% | 17.36 | 3.09 |
| 08/03 | 406 | 412 | 405 | 412 | +1.73% | 75,600 | 110億8024万 | +8.14% | 17.44 | 3.1 |
| 08/02 | 398 | 405 | 397 | 405 | +1.25% | 47,500 | 108億9198万 | +6.58% | 17.15 | 3.05 |
| 08/01 | 387 | 400 | 385 | 400 | +3.9% | 105,400 | 107億5752万 | +5.26% | 16.93 | 3.01 |
| 07/29 | 376 | 386 | 376 | 385 | +1.58% | 72,800 | 103億5411万 | +1.58% | 16.3 | 2.9 |
