株価チャート
2022/08/01~2022/12/26
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 |
12/26 | 1,820 | 1,831 | 1,809 | 1,828 | +1.11% | 75,400 | 483億7472万 | -2.45% | 10.97 | 2.12 |
12/23 | 1,827 | 1,828 | 1,804 | 1,808 | -0.55% | 32,300 | 478億4546万 | -3.52% | 10.85 | 2.09 |
12/22 | 1,810 | 1,831 | 1,804 | 1,818 | +0.94% | 26,100 | 481億1009万 | -2.99% | 10.91 | 2.11 |
12/21 | 1,795 | 1,835 | 1,790 | 1,801 | +0.78% | 40,100 | 476億6022万 | -3.9% | 10.81 | 2.09 |
12/20 | 1,855 | 1,873 | 1,781 | 1,787 | -3.67% | 63,400 | 472億8973万 | -4.64% | 10.72 | 2.07 |
12/19 | 1,865 | 1,874 | 1,838 | 1,855 | -0.96% | 60,000 | 490億8923万 | -1.12% | 11.13 | 2.15 |
12/16 | 1,896 | 1,921 | 1,871 | 1,873 | -1.27% | 98,100 | 495億6557万 | -0.16% | 11.24 | 2.17 |
12/15 | 1,897 | 1,960 | 1,881 | 1,897 | -0.63% | 95,200 | 502億69万 | +1.07% | 11.38 | 2.2 |
12/14 | 1,850 | 1,909 | 1,846 | 1,909 | +2.91% | 75,700 | 505億1824万 | +1.65% | 11.45 | 2.21 |
12/13 | 1,840 | 1,867 | 1,840 | 1,855 | +1.64% | 60,700 | 490億8923万 | -1.64% | 11.13 | 2.15 |
12/12 | 1,849 | 1,872 | 1,825 | 1,825 | -1.78% | 56,100 | 482億9534万 | -3.85% | 10.95 | 2.11 |
12/09 | 1,883 | 1,903 | 1,858 | 1,858 | -0.43% | 64,700 | 491億6862万 | -2.82% | 11.15 | 2.15 |
12/08 | 1,833 | 1,867 | 1,826 | 1,866 | +1.03% | 47,300 | 493億8033万 | -3.12% | 11.2 | 2.16 |
12/07 | 1,783 | 1,857 | 1,783 | 1,847 | +2.61% | 52,900 | 488億7753万 | -4.84% | 11.08 | 2.14 |
12/06 | 1,811 | 1,815 | 1,785 | 1,800 | -0.33% | 55,300 | 476億3376万 | -8.02% | 10.8 | 2.08 |
12/05 | 1,856 | 1,856 | 1,798 | 1,806 | -3.22% | 88,600 | 477億9253万 | -8.46% | 10.84 | 2.09 |
12/02 | 1,895 | 1,895 | 1,859 | 1,866 | -2.3% | 76,500 | 493億8033万 | -6.18% | 11.2 | 2.16 |
12/01 | 1,971 | 1,971 | 1,908 | 1,910 | -2.1% | 56,400 | 505億4471万 | -4.74% | 11.46 | 2.21 |
11/30 | 1,935 | 1,968 | 1,923 | 1,951 | -0.41% | 41,900 | 516億2970万 | -3.37% | 11.7 | 2.26 |
11/29 | 1,938 | 1,961 | 1,912 | 1,959 | -0.15% | 51,200 | 547億7990万 | -3.55% | 12.43 | 2.4 |
11/28 | 1,978 | 1,996 | 1,957 | 1,962 | -1.51% | 67,300 | 548億6379万 | -4.01% | 12.45 | 2.4 |
11/25 | 2,012 | 2,025 | 1,992 | 1,992 | -0.99% | 91,000 | 557億269万 | -3.16% | 12.64 | 2.44 |
11/24 | 2,085 | 2,085 | 1,981 | 2,012 | +5.07% | 208,800 | 562億6195万 | -2.85% | 12.77 | 2.46 |
11/22 | 1,885 | 1,926 | 1,880 | 1,915 | +2.9% | 80,900 | 535億4952万 | -8.11% | 12.15 | 2.35 |
11/21 | 1,859 | 1,869 | 1,834 | 1,861 | +1.92% | 57,500 | 520億3951万 | -11.38% | 11.81 | 2.28 |
11/18 | 1,801 | 1,855 | 1,795 | 1,826 | +1.61% | 131,500 | 510億6080万 | -13.79% | 11.59 | 2.24 |
11/17 | 1,785 | 1,804 | 1,774 | 1,797 | -0.61% | 59,900 | 502億4987万 | -15.75% | 11.4 | 2.2 |
11/16 | 1,815 | 1,824 | 1,765 | 1,808 | -0.39% | 59,700 | 505億5746万 | -15.95% | 11.47 | 2.21 |
11/15 | 1,820 | 1,820 | 1,790 | 1,815 | -1.04% | 75,300 | 507億5320万 | -16.28% | 11.52 | 2.22 |
11/14 | 1,888 | 1,893 | 1,834 | 1,834 | -1.56% | 65,700 | 512億8450万 | -16.22% | 11.64 | 2.25 |
11/11 | 1,917 | 1,950 | 1,839 | 1,863 | -1.48% | 103,700 | 520億9544万 | -15.63% | 11.82 | 2.28 |
11/10 | 1,917 | 1,917 | 1,830 | 1,891 | -1.97% | 120,300 | 528億7841万 | -14.97% | 12 | 2.32 |
11/09 | 2,006 | 2,006 | 1,922 | 1,929 | -8.66% | 140,000 | 539億4101万 | -13.88% | 12.24 | 2.36 |
11/08 | 2,151 | 2,158 | 2,094 | 2,112 | -1.81% | 50,700 | 590億5827万 | -6.22% | 13.4 | 2.59 |
11/07 | 2,183 | 2,183 | 2,149 | 2,151 | -0.42% | 37,800 | 601億4884万 | -4.65% | 13.65 | 2.63 |
11/04 | 2,196 | 2,196 | 2,139 | 2,160 | -2.26% | 42,100 | 604億51万 | -4.55% | 13.7 | 2.65 |
11/02 | 2,250 | 2,250 | 2,210 | 2,210 | -1.78% | 38,800 | 617億9867万 | -2.34% | 14.02 | 2.71 |
11/01 | 2,249 | 2,253 | 2,210 | 2,250 | +0.4% | 26,000 | 629億1720万 | -0.62% | 14.28 | 2.76 |
10/31 | 2,279 | 2,279 | 2,233 | 2,241 | +1.27% | 23,000 | 626億6553万 | -0.93% | 14.22 | 2.74 |
10/28 | 2,182 | 2,249 | 2,182 | 2,213 | +0.5% | 90,400 | 618億8256万 | -2.21% | 14.04 | 2.71 |
10/27 | 2,235 | 2,238 | 2,195 | 2,202 | -2.52% | 34,400 | 615億7496万 | -2.74% | 13.97 | 2.7 |
10/26 | 2,265 | 2,291 | 2,256 | 2,259 | -0.09% | 14,800 | 631億6886万 | -0.22% | 14.33 | 2.77 |
10/25 | 2,273 | 2,295 | 2,261 | 2,261 | +0.04% | 30,500 | 632億2479万 | -0.04% | 14.35 | 2.77 |
10/24 | 2,324 | 2,340 | 2,248 | 2,260 | -0.83% | 29,100 | 631億9683万 | -0.18% | 14.34 | 2.77 |
10/21 | 2,296 | 2,310 | 2,279 | 2,279 | -0.74% | 18,400 | 637億2813万 | +0.71% | 14.46 | 2.79 |
10/20 | 2,316 | 2,316 | 2,273 | 2,296 | -1.54% | 33,900 | 642億350万 | +1.5% | 14.57 | 2.81 |
10/19 | 2,311 | 2,356 | 2,299 | 2,332 | +0.17% | 18,800 | 652億1018万 | +3.19% | 14.8 | 2.86 |
10/18 | 2,350 | 2,365 | 2,311 | 2,328 | +0.56% | 25,000 | 650億9832万 | +3.15% | 14.77 | 2.85 |
10/17 | 2,309 | 2,339 | 2,298 | 2,315 | +0.26% | 33,700 | 647億3480万 | +2.75% | 14.69 | 2.84 |
10/14 | 2,249 | 2,313 | 2,244 | 2,309 | +5% | 28,100 | 645億6702万 | +2.71% | 14.65 | 2.83 |
10/13 | 2,258 | 2,258 | 2,199 | 2,199 | -2.44% | 22,400 | 614億9107万 | -1.96% | 13.95 | 2.69 |
10/12 | 2,228 | 2,289 | 2,207 | 2,254 | +1.03% | 41,000 | 630億2905万 | +0.58% | 14.3 | 2.76 |
10/11 | 2,269 | 2,313 | 2,227 | 2,231 | -4.66% | 35,700 | 623億8589万 | -0.18% | 14.15 | 2.73 |
10/07 | 2,281 | 2,384 | 2,274 | 2,340 | +1.17% | 48,300 | 654億3388万 | +4.89% | 14.85 | 2.87 |
10/06 | 2,278 | 2,338 | 2,278 | 2,313 | +1.63% | 24,800 | 646億7888万 | +4% | 14.68 | 2.83 |
10/05 | 2,323 | 2,347 | 2,269 | 2,276 | -0.39% | 26,000 | 636億4424万 | +2.61% | 14.44 | 2.79 |
10/04 | 2,260 | 2,291 | 2,250 | 2,285 | +3.11% | 19,800 | 638億9591万 | +3.3% | 14.5 | 2.8 |
10/03 | 2,209 | 2,225 | 2,176 | 2,216 | -0.67% | 33,500 | 619億6645万 | +0.41% | 14.06 | 2.71 |
09/30 | 2,260 | 2,349 | 2,206 | 2,231 | -3.25% | 33,100 | 623億8589万 | +1.18% | 14.15 | 2.73 |
09/29 | 2,222 | 2,316 | 2,201 | 2,306 | +6.41% | 52,500 | 644億8313万 | +4.72% | 14.63 | 2.82 |
09/28 | 2,231 | 2,231 | 2,118 | 2,167 | -3.13% | 40,200 | 605億9625万 | -1.32% | 13.75 | 2.65 |
09/27 | 2,237 | 2,251 | 2,214 | 2,237 | +1.45% | 25,600 | 625億5367万 | +1.77% | 14.19 | 2.74 |
09/26 | 2,223 | 2,260 | 2,203 | 2,205 | -2.99% | 33,800 | 616億5885万 | +0.18% | 13.99 | 2.7 |
09/22 | 2,235 | 2,303 | 2,230 | 2,273 | +1.79% | 40,800 | 635億6035万 | +2.99% | 14.42 | 2.78 |
09/21 | 2,200 | 2,242 | 2,194 | 2,233 | +1.78% | 34,000 | 624億4182万 | +1.09% | 14.16 | 2.73 |
09/20 | 2,210 | 2,248 | 2,192 | 2,194 | -1.04% | 29,700 | 613億5126万 | -0.77% | 13.92 | 2.69 |
09/16 | 2,290 | 2,303 | 2,202 | 2,217 | -3.36% | 38,700 | 619億9441万 | +0.23% | 14.06 | 2.71 |
09/15 | 2,260 | 2,304 | 2,250 | 2,294 | +1.77% | 20,300 | 641億4758万 | +3.71% | 14.55 | 2.81 |
09/14 | 2,200 | 2,275 | 2,181 | 2,254 | +0.18% | 30,000 | 630億2905万 | +2.22% | 14.3 | 2.76 |
09/13 | 2,280 | 2,292 | 2,250 | 2,250 | +0.45% | 25,900 | 629億1720万 | +1.9% | 14.27 | 2.76 |
09/12 | 2,284 | 2,298 | 2,227 | 2,240 | -0.67% | 28,500 | 626億3756万 | +1.45% | 14.21 | 2.74 |
09/09 | 2,227 | 2,296 | 2,227 | 2,255 | +0.89% | 48,200 | 630億5701万 | +2.04% | 14.3 | 2.76 |
09/08 | 2,213 | 2,235 | 2,192 | 2,235 | +2.57% | 35,600 | 624億9775万 | +1.09% | 14.18 | 2.74 |
09/07 | 2,195 | 2,196 | 2,144 | 2,179 | -0.55% | 30,800 | 609億3181万 | -1.45% | 13.82 | 2.67 |
09/06 | 2,154 | 2,223 | 2,154 | 2,191 | +1.72% | 37,300 | 612億6737万 | -1.26% | 13.9 | 2.68 |
09/05 | 2,080 | 2,166 | 2,065 | 2,154 | +2.57% | 26,100 | 602億3273万 | -3.28% | 13.66 | 2.64 |
09/02 | 2,140 | 2,140 | 2,086 | 2,100 | -1.27% | 17,300 | 587億2272万 | -6% | 13.32 | 2.57 |
09/01 | 2,170 | 2,170 | 2,112 | 2,127 | -2.03% | 25,000 | 594億7772万 | -5.09% | 13.49 | 2.6 |
08/31 | 2,163 | 2,182 | 2,132 | 2,171 | +0.32% | 28,100 | 607億810万 | -3.3% | 13.77 | 2.66 |
08/30 | 2,121 | 2,164 | 2,121 | 2,164 | +2.12% | 34,500 | 605億1236万 | -3.65% | 13.73 | 2.65 |
08/29 | 2,134 | 2,160 | 2,087 | 2,119 | -1.94% | 53,100 | 592億5402万 | -5.82% | 13.44 | 2.59 |
08/26 | 2,156 | 2,174 | 2,139 | 2,161 | -0.37% | 30,800 | 604億2847万 | -4.17% | 13.71 | 2.65 |
08/25 | 2,153 | 2,175 | 2,123 | 2,169 | +0.98% | 30,200 | 606億5218万 | -3.9% | 13.76 | 2.66 |
08/24 | 2,141 | 2,172 | 2,114 | 2,148 | -0.69% | 46,200 | 600億6495万 | -4.83% | 13.63 | 2.63 |
08/23 | 2,209 | 2,209 | 2,135 | 2,163 | -2.44% | 69,900 | 604億8440万 | -4.16% | 13.72 | 2.65 |
08/22 | 2,297 | 2,297 | 2,217 | 2,217 | -4.48% | 48,200 | 619億9441万 | -1.73% | 14.06 | 2.71 |
08/19 | 2,329 | 2,375 | 2,301 | 2,321 | -1.23% | 52,700 | 649億258万 | +3.02% | 14.72 | 2.84 |
08/18 | 2,324 | 2,371 | 2,319 | 2,350 | +0.99% | 47,200 | 657億1352万 | +4.72% | 14.91 | 2.88 |
08/17 | 2,281 | 2,356 | 2,265 | 2,327 | +2.15% | 73,700 | 650億7036万 | +4.26% | 14.76 | 2.85 |
08/16 | 2,241 | 2,340 | 2,241 | 2,278 | +2.52% | 88,500 | 637億16万 | +2.38% | 14.45 | 2.79 |
08/15 | 2,230 | 2,254 | 2,185 | 2,222 | +0.41% | 77,800 | 621億3423万 | +0.23% | 14.09 | 2.72 |
08/12 | 2,150 | 2,274 | 2,128 | 2,213 | +4.24% | 150,500 | 618億8256万 | -0.05% | 14.04 | 2.71 |
08/10 | 2,129 | 2,235 | 2,050 | 2,123 | -8.84% | 207,900 | 593億6587万 | -3.98% | 13.47 | 2.6 |
08/09 | 2,275 | 2,373 | 2,248 | 2,329 | +3.28% | 107,800 | 651億2629万 | +5.43% | 14.77 | 2.85 |
08/08 | 2,300 | 2,310 | 2,222 | 2,255 | -1.01% | 68,100 | 630億5701万 | +2.64% | 14.3 | 2.76 |
08/05 | 2,309 | 2,317 | 2,207 | 2,278 | -0.04% | 35,700 | 637億16万 | +4.16% | 14.45 | 2.79 |
08/04 | 2,207 | 2,289 | 2,135 | 2,279 | +1.74% | 85,100 | 637億2813万 | +4.64% | 14.46 | 2.79 |
08/03 | 2,359 | 2,374 | 2,229 | 2,240 | -5.6% | 80,800 | 626億3756万 | +3.18% | 14.21 | 2.74 |
08/02 | 2,402 | 2,450 | 2,358 | 2,373 | -0.59% | 49,100 | 663億5667万 | +9.61% | 15.05 | 2.91 |
08/01 | 2,345 | 2,409 | 2,323 | 2,387 | +1.79% | 56,200 | 667億4815万 | +10.92% | 15.14 | 2.92 |