株価チャート
2022/06/02~2022/10/26
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 |
10/26 | 509 | 515 | 508 | 510 | +0.39% | 6,235,700 | 8444億8870万 | 0% | 119.37 | 0.64 |
10/25 | 504 | 509 | 503 | 508 | +0.99% | 5,171,700 | 8411億7698万 | -0.59% | 118.9 | 0.63 |
10/24 | 505 | 509 | 502 | 503 | +0.8% | 5,126,500 | 8328億9768万 | -1.76% | 117.73 | 0.63 |
10/21 | 500 | 504 | 499 | 499 | -1.19% | 4,810,300 | 8262億7424万 | -2.92% | 116.8 | 0.62 |
10/20 | 508 | 510 | 504 | 505 | -0.98% | 5,155,200 | 8362億940万 | -2.13% | 118.2 | 0.63 |
10/19 | 508 | 514 | 508 | 510 | +0.2% | 4,838,500 | 8444億8870万 | -1.54% | 119.37 | 0.64 |
10/18 | 507 | 510 | 504 | 509 | +0.79% | 5,928,800 | 8428億3284万 | -1.93% | 119.14 | 0.63 |
10/17 | 503 | 507 | 502 | 505 | 0% | 5,124,800 | 8362億940万 | -3.07% | 118.2 | 0.63 |
10/14 | 504 | 507 | 498 | 505 | +2.23% | 7,741,400 | 8362億940万 | -3.44% | 118.2 | 0.63 |
10/13 | 493 | 495 | 491 | 494 | +0.2% | 6,513,700 | 8179億9494万 | -5.9% | 115.63 | 0.62 |
10/12 | 498 | 500 | 493 | 493 | -1.2% | 8,435,900 | 8163億3908万 | -6.45% | 115.39 | 0.62 |
10/11 | 500 | 506 | 498 | 499 | -1.19% | 6,488,600 | 8262億7424万 | -5.67% | 116.8 | 0.62 |
10/07 | 504 | 510 | 503 | 505 | -1.94% | 8,589,000 | 8362億940万 | -4.72% | 118.2 | 0.63 |
10/06 | 516 | 520 | 514 | 515 | -0.39% | 7,237,000 | 8527億6800万 | -3.2% | 120.54 | 0.64 |
10/05 | 519 | 521 | 515 | 517 | +0.39% | 7,054,200 | 8560億7972万 | -3.18% | 121.01 | 0.64 |
10/04 | 513 | 517 | 510 | 515 | +2.79% | 7,803,500 | 8527億6800万 | -3.74% | 120.54 | 0.64 |
10/03 | 497 | 502 | 494 | 501 | +0.8% | 7,340,900 | 8295億8596万 | -6.7% | 117.26 | 0.63 |
09/30 | 506 | 507 | 494 | 497 | -1.78% | 9,618,000 | 8229億6252万 | -7.79% | 116.33 | 0.62 |
09/29 | 507 | 509 | 500 | 506 | -0.2% | 10,833,600 | 8378億6526万 | -6.64% | 118.43 | 0.63 |
09/28 | 510 | 513 | 504 | 507 | -1.36% | 11,585,300 | 8395億2112万 | -6.8% | 118.67 | 0.63 |
09/27 | 513 | 522 | 512 | 514 | 0% | 8,385,900 | 8511億1214万 | -5.86% | 120.31 | 0.64 |
09/26 | 532 | 533 | 512 | 514 | -4.46% | 12,750,100 | 8511億1214万 | -6.2% | 120.31 | 0.64 |
09/22 | 538 | 539 | 533 | 538 | 0% | 7,315,700 | 8908億5279万 | -2.18% | 125.92 | 0.67 |
09/21 | 537 | 542 | 536 | 538 | -0.19% | 4,882,400 | 8908億5279万 | -2.36% | 125.92 | 0.67 |
09/20 | 539 | 545 | 538 | 539 | +0.56% | 5,010,000 | 8925億865万 | -2.36% | 126.16 | 0.67 |
09/16 | 539 | 542 | 535 | 536 | -1.11% | 8,282,200 | 8875億4107万 | -3.07% | 125.46 | 0.67 |
09/15 | 548 | 548 | 541 | 542 | 0% | 4,422,000 | 8974億7623万 | -2.17% | 126.86 | 0.68 |
09/14 | 544 | 545 | 540 | 542 | -1.63% | 7,583,800 | 8974億7623万 | -2.34% | 126.86 | 0.68 |
09/13 | 550 | 553 | 549 | 551 | -0.36% | 4,386,500 | 9123億7897万 | -0.72% | 128.97 | 0.69 |
09/12 | 557 | 558 | 549 | 553 | +0.18% | 5,489,200 | 9156億9069万 | -0.36% | 129.43 | 0.69 |
09/09 | 555 | 556 | 548 | 552 | -0.72% | 8,968,700 | 9140億3483万 | -0.54% | 129.2 | 0.69 |
09/08 | 548 | 557 | 547 | 556 | +2.39% | 7,994,200 | 9206億5827万 | +0.36% | 130.14 | 0.69 |
09/07 | 545 | 547 | 542 | 543 | -0.55% | 6,226,200 | 8991億3209万 | -1.99% | 127.09 | 0.68 |
09/06 | 545 | 548 | 543 | 546 | +0.37% | 4,072,400 | 9040億9967万 | -1.44% | 127.8 | 0.68 |
09/05 | 546 | 548 | 543 | 544 | 0% | 4,565,500 | 9007億8795万 | -1.81% | 127.33 | 0.68 |
09/02 | 543 | 546 | 540 | 544 | 0% | 5,209,100 | 9007億8795万 | -1.63% | 127.33 | 0.68 |
09/01 | 548 | 552 | 543 | 544 | -1.09% | 7,318,000 | 9007億8795万 | -1.45% | 127.33 | 0.68 |
08/31 | 552 | 554 | 550 | 550 | -1.61% | 10,498,100 | 9107億2311万 | -0.18% | 128.73 | 0.69 |
08/30 | 558 | 559 | 553 | 559 | +1.27% | 4,152,900 | 9256億2585万 | +1.64% | 130.84 | 0.7 |
08/29 | 545 | 555 | 545 | 552 | -1.08% | 5,365,500 | 9140億3483万 | +0.55% | 129.2 | 0.69 |
08/26 | 561 | 561 | 555 | 558 | -0.18% | 6,125,500 | 9239億6999万 | +1.82% | 130.6 | 0.7 |
08/25 | 565 | 565 | 557 | 559 | -0.71% | 4,720,100 | 9256億2585万 | +2.38% | 130.84 | 0.7 |
08/24 | 569 | 569 | 563 | 563 | +0.36% | 5,354,000 | 9322億4929万 | +3.3% | 131.78 | 0.7 |
08/23 | 558 | 562 | 557 | 561 | 0% | 4,321,600 | 9289億3757万 | +3.31% | 131.31 | 0.7 |
08/22 | 558 | 562 | 555 | 561 | 0% | 4,409,900 | 9289億3757万 | +3.7% | 131.31 | 0.7 |
08/19 | 565 | 567 | 560 | 561 | +0.36% | 5,658,000 | 9289億3757万 | +4.08% | 131.31 | 0.7 |
08/18 | 560 | 563 | 557 | 559 | -1.58% | 7,305,300 | 9256億2585万 | +4.29% | 130.84 | 0.7 |
08/17 | 564 | 569 | 563 | 568 | +1.43% | 7,453,900 | 9405億2859万 | +6.37% | 132.95 | 0.71 |
08/16 | 561 | 564 | 558 | 560 | -1.23% | 4,966,500 | 9272億8171万 | +5.07% | 131.07 | 0.7 |
08/15 | 568 | 570 | 564 | 567 | +0.35% | 5,101,400 | 9388億7273万 | +6.78% | 132.71 | 0.71 |
08/12 | 565 | 570 | 561 | 565 | +1.25% | 8,430,800 | 9355億6101万 | +6.6% | 132.24 | 0.7 |
08/10 | 549 | 558 | 549 | 558 | +1.27% | 6,251,800 | 9239億6999万 | +5.68% | 130.6 | 0.7 |
08/09 | 553 | 555 | 549 | 551 | +0.18% | 5,010,200 | 9123億7897万 | +4.55% | 128.97 | 0.69 |
08/08 | 544 | 554 | 543 | 550 | +1.48% | 7,119,100 | 9107億2311万 | +4.56% | 128.73 | 0.69 |
08/05 | 534 | 544 | 531 | 542 | +0.93% | 6,978,700 | 8974億7623万 | +3.24% | 126.86 | 0.68 |
08/04 | 541 | 542 | 535 | 537 | -1.47% | 8,582,000 | 8891億9693万 | +2.29% | 125.69 | 0.67 |
08/03 | 540 | 550 | 539 | 545 | -0.73% | 10,350,000 | 9024億4381万 | +3.81% | 127.56 | 0.68 |
08/02 | 538 | 550 | 535 | 549 | +3.39% | 19,309,100 | 9090億6725万 | +4.57% | 128.5 | 0.68 |
08/01 | 529 | 533 | 526 | 531 | +1.72% | 8,518,600 | 8792億6176万 | +1.34% | 124.29 | 0.66 |
07/29 | 525 | 529 | 522 | 522 | -0.38% | 5,332,500 | 8643億5902万 | -0.38% | 122.18 | 0.65 |
07/28 | 531 | 532 | 522 | 524 | -0.57% | 5,550,400 | 8676億7074万 | 0% | 122.65 | 0.65 |
07/27 | 523 | 528 | 520 | 527 | +0.57% | 6,136,900 | 8726億3832万 | +0.57% | 123.35 | 0.66 |
07/26 | 528 | 528 | 524 | 524 | +0.19% | 4,040,400 | 8676億7074万 | -0.19% | 122.65 | 0.65 |
07/25 | 531 | 531 | 522 | 523 | -0.76% | 4,824,000 | 8657億9835万 | -0.38% | 122.38 | 0.65 |
07/22 | 525 | 530 | 523 | 527 | +0.57% | 6,442,200 | 8724億2013万 | +0.19% | 123.32 | 0.66 |
07/21 | 520 | 526 | 519 | 524 | 0% | 6,358,900 | 8674億5379万 | -0.57% | 122.62 | 0.65 |
07/20 | 520 | 525 | 516 | 524 | +1.95% | 7,638,300 | 8674億5379万 | -0.76% | 122.62 | 0.65 |
07/19 | 515 | 515 | 508 | 514 | +2.39% | 7,372,000 | 8508億9933万 | -2.84% | 120.28 | 0.64 |
07/15 | 504 | 506 | 500 | 502 | -1.38% | 7,995,400 | 8310億3398万 | -5.46% | 117.47 | 0.63 |
07/14 | 502 | 510 | 497 | 509 | +0.79% | 9,869,900 | 8426億2210万 | -4.5% | 119.11 | 0.63 |
07/13 | 507 | 512 | 504 | 505 | -0.98% | 11,013,500 | 8360億31万 | -5.78% | 118.17 | 0.63 |
07/12 | 518 | 520 | 510 | 510 | -3.23% | 12,316,000 | 8442億7755万 | -5.2% | 119.34 | 0.64 |
07/11 | 530 | 532 | 526 | 527 | +0.38% | 4,438,200 | 8724億2013万 | -2.23% | 123.32 | 0.66 |
07/08 | 528 | 532 | 525 | 525 | 0% | 7,487,400 | 8691億924万 | -2.78% | 122.85 | 0.65 |
07/07 | 523 | 527 | 517 | 525 | +1.94% | 7,184,900 | 8691億924万 | -2.78% | 122.85 | 0.65 |
07/06 | 515 | 521 | 511 | 515 | -3.74% | 10,031,500 | 8525億5478万 | -4.63% | 120.51 | 0.64 |
07/05 | 535 | 535 | 531 | 535 | +0.56% | 5,104,400 | 8856億6370万 | -1.11% | 125.19 | 0.67 |
07/04 | 535 | 536 | 530 | 532 | +0.95% | 4,238,300 | 8806億9736万 | -1.66% | 124.49 | 0.66 |
07/01 | 533 | 537 | 525 | 527 | -0.75% | 5,383,300 | 8724億2013万 | -2.59% | 123.32 | 0.66 |
06/30 | 538 | 538 | 528 | 531 | -1.48% | 7,842,300 | 8790億4191万 | -1.85% | 124.25 | 0.66 |
06/29 | 545 | 549 | 538 | 539 | -0.55% | 7,503,100 | 8922億8548万 | -0.37% | 126.13 | 0.67 |
06/28 | 536 | 544 | 534 | 542 | +1.31% | 6,649,500 | 8972億5182万 | +0.37% | 126.83 | 0.68 |
06/27 | 536 | 539 | 534 | 535 | +2.49% | 6,290,000 | 8856億6370万 | -0.74% | 125.19 | 0.67 |
06/24 | 521 | 524 | 517 | 522 | -1.51% | 8,987,300 | 8641億4290万 | -3.15% | 122.15 | 0.65 |
06/23 | 535 | 537 | 527 | 530 | -1.12% | 7,719,800 | 8773億8647万 | -1.67% | 124.02 | 0.66 |
06/22 | 545 | 550 | 536 | 536 | -0.19% | 7,693,700 | 8873億1915万 | -0.56% | 125.42 | 0.67 |
06/21 | 538 | 542 | 533 | 537 | +1.51% | 4,862,600 | 8889億7459万 | -0.19% | 125.66 | 0.67 |
06/20 | 540 | 544 | 525 | 529 | -1.86% | 8,213,300 | 8757億3102万 | -1.67% | 123.79 | 0.66 |
06/17 | 540 | 544 | 537 | 539 | -3.58% | 12,661,100 | 8922億8548万 | +0.19% | 126.13 | 0.67 |
06/16 | 558 | 565 | 555 | 559 | +0.72% | 5,673,700 | 9253億9441万 | +3.71% | 130.81 | 0.7 |
06/15 | 556 | 560 | 553 | 555 | +1.09% | 5,988,000 | 9187億7262万 | +2.97% | 129.87 | 0.69 |
06/14 | 540 | 551 | 540 | 549 | -0.36% | 5,523,400 | 9088億3995万 | +1.67% | 128.47 | 0.68 |
06/13 | 550 | 555 | 548 | 551 | -2.48% | 5,998,500 | 9121億5084万 | +1.85% | 128.93 | 0.69 |
06/10 | 566 | 569 | 562 | 565 | -0.53% | 6,797,700 | 9353億2709万 | +4.24% | 132.21 | 0.7 |
06/09 | 575 | 577 | 565 | 568 | +2.34% | 11,168,700 | 9402億9342万 | +4.8% | 132.91 | 0.71 |
06/08 | 554 | 555 | 549 | 555 | +1.28% | 6,857,800 | 9187億7262万 | +2.4% | 129.87 | 0.69 |
06/07 | 547 | 552 | 546 | 548 | +1.29% | 7,454,300 | 9071億8450万 | +1.11% | 128.23 | 0.68 |
06/06 | 533 | 541 | 533 | 541 | +0.93% | 4,983,900 | 8955億9638万 | 0% | 126.59 | 0.67 |
06/03 | 538 | 538 | 532 | 536 | +0.75% | 6,785,000 | 8873億1915万 | -0.92% | 125.42 | 0.67 |
06/02 | 529 | 533 | 526 | 532 | -2.03% | 8,984,800 | 8806億9736万 | -1.66% | 124.49 | 0.66 |