株価チャート
2022/07/25~2022/12/20
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 |
12/20 | 1,119 | 1,119 | 1,054 | 1,080 | -2.96% | 10,100 | 29億703万 | -2.96% | 18.34 | 0.81 |
12/19 | 1,115 | 1,124 | 1,113 | 1,113 | -0.09% | 3,000 | 29億9586万 | -0.18% | 18.9 | 0.84 |
12/16 | 1,113 | 1,114 | 1,107 | 1,114 | 0% | 3,300 | 29億9855万 | -0.09% | 18.91 | 0.84 |
12/15 | 1,110 | 1,114 | 1,106 | 1,114 | +0.36% | 3,600 | 29億9855万 | -0.09% | 18.91 | 0.84 |
12/14 | 1,110 | 1,110 | 1,100 | 1,110 | 0% | 1,600 | 29億8778万 | -0.45% | 18.85 | 0.84 |
12/13 | 1,111 | 1,111 | 1,101 | 1,110 | +1.28% | 1,800 | 29億8778万 | -0.54% | 18.85 | 0.84 |
12/12 | 1,099 | 1,114 | 1,095 | 1,096 | -0.99% | 3,500 | 29億5010万 | -1.79% | 18.61 | 0.82 |
12/09 | 1,109 | 1,117 | 1,105 | 1,107 | -0.18% | 5,900 | 29億7971万 | -0.98% | 18.79 | 0.83 |
12/08 | 1,105 | 1,110 | 1,100 | 1,109 | +0.36% | 2,000 | 29億8509万 | -0.89% | 18.83 | 0.83 |
12/07 | 1,096 | 1,113 | 1,096 | 1,105 | +0.82% | 5,000 | 29億7432万 | -1.34% | 18.76 | 0.83 |
12/06 | 1,109 | 1,109 | 1,091 | 1,096 | -1.17% | 1,900 | 29億5010万 | -2.32% | 18.61 | 0.82 |
12/05 | 1,106 | 1,109 | 1,097 | 1,109 | +0.64% | 1,800 | 29億8509万 | -1.33% | 18.83 | 0.83 |
12/02 | 1,090 | 1,111 | 1,082 | 1,102 | +1.1% | 8,700 | 29億6625万 | -2.3% | 18.71 | 0.83 |
12/01 | 1,112 | 1,115 | 1,090 | 1,090 | -2.07% | 6,600 | 29億3395万 | -3.8% | 18.51 | 0.82 |
11/30 | 1,115 | 1,118 | 1,112 | 1,113 | -0.36% | 11,500 | 29億9586万 | -2.28% | 18.9 | 0.84 |
11/29 | 1,120 | 1,120 | 1,111 | 1,117 | -0.71% | 10,200 | 30億662万 | -2.36% | 18.96 | 0.84 |
11/28 | 1,129 | 1,129 | 1,112 | 1,125 | -0.44% | 8,200 | 30億2816万 | -2.09% | 19.1 | 0.85 |
11/25 | 1,127 | 1,138 | 1,125 | 1,130 | +0.27% | 2,200 | 30億4162万 | -1.99% | 19.19 | 0.85 |
11/24 | 1,123 | 1,129 | 1,123 | 1,127 | 0% | 7,600 | 30億3354万 | -2.68% | 19.13 | 0.85 |
11/22 | 1,125 | 1,137 | 1,125 | 1,127 | +0.18% | 2,000 | 30億3354万 | -2.93% | 19.13 | 0.85 |
11/21 | 1,125 | 1,150 | 1,119 | 1,125 | 0% | 6,000 | 30億2816万 | -3.52% | 19.1 | 0.85 |
11/18 | 1,118 | 1,125 | 1,118 | 1,125 | -0.09% | 800 | 30億2816万 | -3.76% | 19.1 | 0.85 |
11/17 | 1,114 | 1,138 | 1,109 | 1,126 | +1.08% | 1,800 | 30億3085万 | -3.92% | 19.12 | 0.85 |
11/16 | 1,147 | 1,147 | 1,100 | 1,114 | -2.19% | 11,300 | 29億9855万 | -5.19% | 18.91 | 0.84 |
11/15 | 1,151 | 1,155 | 1,112 | 1,139 | +1.61% | 10,500 | 30億6584万 | -3.31% | 19.34 | 0.86 |
11/14 | 1,123 | 1,130 | 1,121 | 1,121 | -0.18% | 500 | 30億1739万 | -5% | 19.03 | 0.84 |
11/11 | 1,136 | 1,136 | 1,120 | 1,123 | +0.54% | 1,500 | 30億2277万 | -5.07% | 19.07 | 0.84 |
11/10 | 1,119 | 1,119 | 1,116 | 1,117 | -0.27% | 500 | 30億662万 | -5.74% | 18.96 | 0.84 |
11/09 | 1,139 | 1,139 | 1,118 | 1,120 | -0.18% | 1,800 | 30億1470万 | -5.64% | 19.02 | 0.84 |
11/08 | 1,116 | 1,138 | 1,116 | 1,122 | +0.54% | 2,400 | 30億2008万 | -5.71% | 19.05 | 0.84 |
11/07 | 1,136 | 1,144 | 1,115 | 1,116 | -1.67% | 2,600 | 30億393万 | -6.22% | 18.95 | 0.84 |
11/04 | 1,128 | 1,148 | 1,114 | 1,135 | +0.35% | 3,000 | 30億5507万 | -4.7% | 19.27 | 0.85 |
11/02 | 1,143 | 1,150 | 1,131 | 1,131 | -1.31% | 800 | 30億4431万 | -4.96% | 19.2 | 0.85 |
11/01 | 1,147 | 1,155 | 1,146 | 1,146 | 0% | 400 | 30億8468万 | -3.7% | 19.46 | 0.86 |
10/31 | 1,151 | 1,160 | 1,146 | 1,146 | -0.43% | 6,000 | 30億8468万 | -3.54% | 19.46 | 0.86 |
10/28 | 1,200 | 1,217 | 1,150 | 1,151 | -5.5% | 9,000 | 30億9814万 | -3.03% | 19.54 | 0.87 |
10/27 | 1,233 | 1,233 | 1,213 | 1,218 | -1.06% | 2,600 | 32億7849万 | +2.7% | 20.68 | 0.92 |
10/26 | 1,220 | 1,237 | 1,218 | 1,231 | +0.9% | 1,300 | 33億1348万 | +4.15% | 20.9 | 0.93 |
10/25 | 1,240 | 1,250 | 1,214 | 1,220 | -1.61% | 1,900 | 32億8387万 | +3.65% | 20.71 | 0.92 |
10/24 | 1,258 | 1,260 | 1,231 | 1,240 | -1.35% | 3,000 | 33億3770万 | +5.71% | 21.05 | 0.93 |
10/21 | 1,228 | 1,263 | 1,222 | 1,257 | +2.36% | 9,200 | 33億8346万 | +7.53% | 21.34 | 0.95 |
10/20 | 1,228 | 1,228 | 1,228 | 1,228 | -0.49% | 100 | 33億540万 | +5.5% | 20.85 | 0.92 |
10/19 | 1,213 | 1,240 | 1,213 | 1,234 | +1.48% | 2,000 | 33億2155万 | +6.38% | 20.95 | 0.93 |
10/18 | 1,234 | 1,240 | 1,215 | 1,216 | -1.78% | 1,700 | 32億7310万 | +5.19% | 20.65 | 0.91 |
10/17 | 1,183 | 1,238 | 1,181 | 1,238 | +2.57% | 10,200 | 33億3232万 | +7.56% | 21.02 | 0.93 |
10/14 | 1,200 | 1,256 | 1,182 | 1,207 | +0.58% | 9,200 | 32億4888万 | +5.32% | 20.49 | 0.91 |
10/13 | 1,186 | 1,200 | 1,171 | 1,200 | -1.32% | 1,600 | 32億3004万 | +4.99% | 20.37 | 0.9 |
10/12 | 1,189 | 1,222 | 1,189 | 1,216 | +2.36% | 9,200 | 32億7310万 | +6.67% | 20.65 | 0.91 |
10/11 | 1,191 | 1,191 | 1,166 | 1,188 | -0.25% | 1,800 | 31億9773万 | +4.58% | 20.17 | 0.89 |
10/07 | 1,166 | 1,191 | 1,164 | 1,191 | +0.34% | 2,700 | 32億581万 | +4.93% | 20.22 | 0.9 |
10/06 | 1,164 | 1,199 | 1,164 | 1,187 | +0.85% | 2,300 | 31億9504万 | +4.77% | 20.15 | 0.89 |
10/05 | 1,170 | 1,177 | 1,167 | 1,177 | +1.2% | 1,100 | 31億6813万 | +4.07% | 19.98 | 0.89 |
10/04 | 1,190 | 1,190 | 1,155 | 1,163 | -2.27% | 7,700 | 31億3044万 | +2.92% | 19.75 | 0.88 |
10/03 | 1,120 | 1,238 | 1,120 | 1,190 | +5.78% | 11,900 | 32億312万 | +5.4% | 20.2 | 0.9 |
09/30 | 1,135 | 1,135 | 1,107 | 1,125 | -1.32% | 3,100 | 30億2816万 | -0.09% | 19.1 | 0.85 |
09/29 | 1,111 | 1,141 | 1,111 | 1,140 | +1.79% | 2,300 | 30億6853万 | +1.33% | 19.36 | 0.86 |
09/28 | 1,124 | 1,131 | 1,104 | 1,120 | -1.06% | 1,900 | 30億1470万 | -0.36% | 19.02 | 0.84 |
09/27 | 1,122 | 1,135 | 1,104 | 1,132 | +3.66% | 5,000 | 30億4700万 | +0.71% | 19.22 | 0.85 |
09/26 | 1,086 | 1,093 | 1,078 | 1,092 | -1.97% | 4,200 | 29億3933万 | -2.76% | 18.54 | 0.82 |
09/22 | 1,106 | 1,118 | 1,094 | 1,114 | -0.62% | 5,000 | 29億9855万 | -0.89% | 18.91 | 0.84 |
09/21 | 1,121 | 1,121 | 1,121 | 1,121 | 0% | 300 | 30億1739万 | -0.44% | 19.03 | 0.84 |
09/20 | 1,131 | 1,131 | 1,110 | 1,121 | +0.63% | 800 | 30億1739万 | -0.53% | 19.03 | 0.84 |
09/16 | 1,114 | 1,114 | 1,114 | 1,114 | -0.27% | 100 | 29億9855万 | -1.5% | 18.91 | 0.84 |
09/15 | 1,135 | 1,135 | 1,113 | 1,117 | -1.59% | 1,600 | 30億662万 | -1.59% | 18.96 | 0.84 |
09/14 | 1,124 | 1,137 | 1,102 | 1,135 | +0.89% | 4,100 | 30億5507万 | -0.35% | 19.27 | 0.85 |
09/13 | 1,125 | 1,138 | 1,125 | 1,125 | 0% | 300 | 30億2816万 | -1.49% | 19.1 | 0.85 |
09/12 | 1,121 | 1,127 | 1,101 | 1,125 | -1.32% | 2,000 | 30億2816万 | -1.66% | 19.1 | 0.85 |
09/09 | 1,105 | 1,148 | 1,105 | 1,140 | +2.98% | 2,000 | 30億6853万 | -0.44% | 19.36 | 0.86 |
09/08 | 1,118 | 1,133 | 1,107 | 1,107 | +0.54% | 1,200 | 29億7971万 | -3.32% | 18.79 | 0.83 |
09/07 | 1,125 | 1,125 | 1,101 | 1,101 | -2.13% | 1,600 | 29億6356万 | -3.93% | 18.69 | 0.83 |
09/06 | 1,125 | 1,125 | 1,125 | 1,125 | +0.09% | 500 | 30億2816万 | -2% | 19.1 | 0.85 |
09/02 | 1,133 | 1,136 | 1,124 | 1,124 | -1.23% | 2,700 | 30億2547万 | -2.01% | 19.08 | 0.85 |
09/01 | 1,135 | 1,138 | 1,131 | 1,138 | -0.61% | 400 | 30億6315万 | -0.78% | 19.32 | 0.86 |
08/31 | 1,137 | 1,145 | 1,133 | 1,145 | -0.69% | 600 | 30億8199万 | 0% | 19.44 | 0.86 |
08/30 | 1,166 | 1,166 | 1,141 | 1,153 | +0.96% | 1,800 | 31億353万 | +0.87% | 19.58 | 0.87 |
08/29 | 1,140 | 1,142 | 1,131 | 1,142 | 0% | 3,100 | 30億7392万 | +0.18% | 19.39 | 0.86 |
08/26 | 1,146 | 1,153 | 1,139 | 1,142 | +0.35% | 2,800 | 30億7392万 | +0.44% | 19.39 | 0.86 |
08/25 | 1,125 | 1,140 | 1,117 | 1,138 | +1.79% | 3,500 | 30億6315万 | +0.35% | 19.32 | 0.86 |
08/24 | 1,100 | 1,125 | 1,100 | 1,118 | +1.54% | 3,100 | 30億932万 | -1.15% | 18.98 | 0.84 |
08/23 | 1,100 | 1,120 | 1,098 | 1,101 | +0.09% | 6,900 | 29億6356万 | -2.31% | 18.69 | 0.83 |
08/22 | 1,119 | 1,119 | 1,091 | 1,100 | -1.79% | 2,100 | 29億6087万 | -2.31% | 18.68 | 0.83 |
08/19 | 1,128 | 1,128 | 1,119 | 1,120 | -0.09% | 2,900 | 30億1470万 | -0.36% | 19.02 | 0.84 |
08/18 | 1,122 | 1,136 | 1,121 | 1,121 | +0.45% | 2,300 | 30億1739万 | +0.09% | 19.03 | 0.84 |
08/17 | 1,160 | 1,160 | 1,113 | 1,116 | -3.63% | 4,000 | 30億393万 | 0% | 18.95 | 0.84 |
08/16 | 1,166 | 1,189 | 1,158 | 1,158 | -0.09% | 1,400 | 31億1698万 | +4.04% | 19.66 | 0.87 |
08/15 | 1,236 | 1,236 | 1,121 | 1,159 | -3.9% | 9,500 | 31億1968万 | +4.7% | 19.68 | 0.87 |
08/12 | 1,220 | 1,227 | 1,206 | 1,206 | -0.99% | 2,300 | 32億4619万 | +9.54% | 20.48 | 0.91 |
08/10 | 1,228 | 1,228 | 1,180 | 1,218 | -0.81% | 4,000 | 32億7849万 | +11.54% | 20.68 | 0.92 |
08/09 | 1,204 | 1,237 | 1,190 | 1,228 | +1.74% | 10,700 | 33億540万 | +13.39% | 20.85 | 0.92 |
08/08 | 1,174 | 1,207 | 1,170 | 1,207 | +3.52% | 11,500 | 32億4888万 | +12.38% | 20.49 | 0.91 |
08/05 | 1,159 | 1,170 | 1,157 | 1,166 | +1.48% | 4,900 | 31億3852万 | +9.38% | 19.8 | 0.88 |
08/04 | 1,145 | 1,155 | 1,144 | 1,149 | +0.7% | 3,300 | 30億9276万 | +8.4% | 19.51 | 0.86 |
08/03 | 1,145 | 1,145 | 1,133 | 1,141 | -0.26% | 1,600 | 30億7122万 | +8.25% | 19.37 | 0.86 |
08/02 | 1,134 | 1,144 | 1,132 | 1,144 | +0.97% | 10,600 | 30億7930万 | +9.16% | 19.42 | 0.86 |
08/01 | 1,120 | 1,133 | 1,119 | 1,133 | +1.16% | 2,700 | 30億4969万 | +8.63% | 19.24 | 0.85 |
07/29 | 1,113 | 1,132 | 1,113 | 1,120 | +0.99% | 6,100 | 30億1470万 | +8% | 19.02 | 0.84 |
07/28 | 1,107 | 1,116 | 1,101 | 1,109 | +0.73% | 2,200 | 29億8509万 | +7.36% | 18.83 | 0.83 |
07/27 | 1,118 | 1,118 | 1,101 | 1,101 | +1.01% | 5,800 | 29億6356万 | +7.21% | 18.69 | 0.83 |
07/26 | 1,083 | 1,090 | 1,077 | 1,090 | +1.3% | 3,600 | 29億3395万 | +6.55% | 18.51 | 0.82 |
07/25 | 1,063 | 1,079 | 1,063 | 1,076 | +2.18% | 2,400 | 28億9626万 | +5.7% | 18.27 | 0.81 |