株価チャート
2022/07/01~2022/11/28
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 |
11/28 | 4,470 | 4,505 | 4,410 | 4,435 | -0.78% | 208,900 | 2199億3376万 | +7.52% | 10.29 | 0.84 |
11/25 | 4,380 | 4,485 | 4,360 | 4,470 | +3.11% | 205,600 | 2216億6943万 | +8.79% | 10.37 | 0.85 |
11/24 | 4,365 | 4,365 | 4,325 | 4,335 | +1.64% | 123,400 | 2149億7472万 | +5.86% | 10.05 | 0.83 |
11/22 | 4,250 | 4,305 | 4,235 | 4,265 | +0.83% | 119,200 | 2115億338万 | +4.41% | 9.89 | 0.81 |
11/21 | 4,225 | 4,250 | 4,190 | 4,230 | +1.32% | 84,300 | 2097億6772万 | +3.8% | 9.81 | 0.81 |
11/18 | 4,195 | 4,215 | 4,165 | 4,175 | -0.12% | 93,000 | 2070億4024万 | +2.61% | 9.68 | 0.8 |
11/17 | 4,160 | 4,220 | 4,150 | 4,180 | +1.21% | 119,500 | 2072億8819万 | +2.9% | 9.69 | 0.8 |
11/16 | 4,180 | 4,180 | 4,095 | 4,130 | -1.08% | 88,600 | 2048億867万 | +1.85% | 9.58 | 0.79 |
11/15 | 4,090 | 4,190 | 4,085 | 4,175 | +0.85% | 72,800 | 2070億4024万 | +3.06% | 9.68 | 0.8 |
11/14 | 4,170 | 4,240 | 4,140 | 4,140 | -2.36% | 91,400 | 2053億457万 | +2.2% | 9.6 | 0.79 |
11/11 | 4,220 | 4,240 | 4,200 | 4,240 | +3.41% | 115,500 | 2102億6362万 | +4.56% | 9.83 | 0.81 |
11/10 | 4,120 | 4,135 | 4,085 | 4,100 | -1.8% | 144,900 | 2033億2095万 | +1.11% | 9.51 | 0.78 |
11/09 | 4,070 | 4,190 | 4,040 | 4,175 | +2.45% | 274,800 | 2070億4024万 | +2.91% | 9.68 | 0.8 |
11/08 | 4,020 | 4,075 | 3,965 | 4,075 | +1.62% | 147,300 | 2020億8119万 | +0.52% | 9.45 | 0.78 |
11/07 | 4,030 | 4,080 | 3,970 | 4,010 | +1.26% | 191,000 | 1988億5781万 | -0.96% | 9.3 | 0.76 |
11/04 | 3,985 | 4,015 | 3,960 | 3,960 | -1.49% | 114,800 | 1963億7829万 | -2.22% | 9.18 | 0.75 |
11/02 | 3,980 | 4,020 | 3,980 | 4,020 | +0.37% | 96,800 | 1993億5372万 | -0.84% | 9.32 | 0.77 |
11/01 | 4,065 | 4,065 | 3,985 | 4,005 | -0.62% | 86,400 | 1986億986万 | -1.21% | 9.29 | 0.76 |
10/31 | 4,020 | 4,055 | 4,020 | 4,030 | +1.13% | 151,300 | 1998億4962万 | -0.62% | 9.35 | 0.77 |
10/28 | 4,035 | 4,065 | 3,985 | 3,985 | -0.38% | 305,500 | 1976億1805万 | -1.92% | 9.24 | 0.76 |
10/27 | 4,010 | 4,025 | 3,980 | 4,000 | -0.25% | 95,900 | 1983億6191万 | -1.82% | 9.28 | 0.76 |
10/26 | 4,025 | 4,050 | 3,990 | 4,010 | 0% | 119,900 | 1988億5781万 | -1.79% | 9.3 | 0.76 |
10/25 | 4,010 | 4,035 | 3,965 | 4,010 | +0.5% | 150,400 | 1988億5781万 | -1.91% | 9.3 | 0.76 |
10/24 | 4,040 | 4,070 | 3,980 | 3,990 | +0.38% | 162,400 | 1978億6600万 | -2.68% | 9.25 | 0.76 |
10/21 | 4,010 | 4,025 | 3,975 | 3,975 | -1.61% | 107,500 | 1971億2215万 | -3.45% | 9.22 | 0.76 |
10/20 | 4,075 | 4,075 | 4,000 | 4,040 | -2.06% | 113,300 | 2003億4553万 | -2.44% | 9.37 | 0.77 |
10/19 | 4,080 | 4,145 | 4,045 | 4,125 | +1.35% | 99,200 | 2045億6072万 | -0.91% | 9.57 | 0.79 |
10/18 | 4,070 | 4,090 | 4,010 | 4,070 | +0.99% | 120,900 | 2018億3324万 | -2.63% | 9.44 | 0.78 |
10/17 | 4,010 | 4,035 | 3,990 | 4,030 | -1.23% | 81,400 | 1998億4962万 | -3.98% | 9.35 | 0.77 |
10/14 | 4,105 | 4,105 | 4,020 | 4,080 | +2.26% | 93,100 | 2023億2915万 | -3.11% | 9.46 | 0.78 |
10/13 | 3,980 | 4,035 | 3,970 | 3,990 | -0.25% | 123,200 | 1978億6600万 | -5.52% | 9.25 | 0.76 |
10/12 | 4,020 | 4,040 | 3,980 | 4,000 | -0.99% | 139,800 | 1983億6191万 | -5.59% | 9.28 | 0.76 |
10/11 | 4,100 | 4,135 | 4,030 | 4,040 | -3.12% | 127,900 | 2003億4553万 | -4.92% | 9.37 | 0.77 |
10/07 | 4,180 | 4,225 | 4,145 | 4,170 | -1.88% | 85,300 | 2067億9229万 | -2.11% | 9.67 | 0.79 |
10/06 | 4,230 | 4,285 | 4,230 | 4,250 | +0.59% | 97,200 | 2107億5953万 | -0.47% | 9.86 | 0.81 |
10/05 | 4,240 | 4,240 | 4,185 | 4,225 | +1.81% | 88,800 | 2095億1976万 | -1.19% | 9.8 | 0.8 |
10/04 | 4,240 | 4,240 | 4,140 | 4,150 | +1.1% | 172,400 | 2058億48万 | -3.08% | 9.62 | 0.79 |
10/03 | 3,990 | 4,110 | 3,990 | 4,105 | +3.53% | 159,200 | 2035億6891万 | -4.47% | 9.52 | 0.78 |
09/30 | 4,005 | 4,010 | 3,940 | 3,965 | -1.73% | 123,900 | 1966億2624万 | -8.05% | 9.2 | 0.74 |
09/29 | 4,065 | 4,080 | 3,995 | 4,035 | -0.49% | 90,900 | 2000億9757万 | -6.83% | 9.36 | 0.75 |
09/28 | 4,025 | 4,065 | 3,995 | 4,055 | +0.75% | 115,200 | 2010億8938万 | -6.67% | 9.4 | 0.75 |
09/27 | 4,065 | 4,080 | 4,005 | 4,025 | +0.12% | 122,900 | 1996億167万 | -7.62% | 9.33 | 0.75 |
09/26 | 4,180 | 4,180 | 4,005 | 4,020 | -5.19% | 139,400 | 1993億5372万 | -8.05% | 9.32 | 0.75 |
09/22 | 4,200 | 4,255 | 4,200 | 4,240 | -0.35% | 71,600 | 2102億6362万 | -3.39% | 9.83 | 0.79 |
09/21 | 4,240 | 4,280 | 4,230 | 4,255 | +0.95% | 114,700 | 2110億748万 | -3.25% | 9.87 | 0.79 |
09/20 | 4,200 | 4,265 | 4,195 | 4,215 | +2.06% | 195,600 | 2090億2386万 | -4.25% | 9.78 | 0.78 |
09/16 | 4,275 | 4,280 | 4,120 | 4,130 | -4.29% | 329,700 | 2048億867万 | -6.37% | 9.58 | 0.77 |
09/15 | 4,405 | 4,410 | 4,310 | 4,315 | -2.38% | 189,500 | 2139億8291万 | -2.42% | 10.01 | 0.8 |
09/14 | 4,435 | 4,460 | 4,400 | 4,420 | -3.18% | 138,100 | 2191億8991万 | -0.02% | 10.25 | 0.82 |
09/13 | 4,580 | 4,580 | 4,500 | 4,565 | -0.54% | 123,200 | 2263億8053万 | +3.42% | 10.59 | 0.85 |
09/12 | 4,590 | 4,595 | 4,570 | 4,590 | +0.66% | 91,600 | 2276億2029万 | +4.22% | 10.65 | 0.85 |
09/09 | 4,530 | 4,560 | 4,525 | 4,560 | +1.67% | 193,700 | 2261億3257万 | +3.85% | 10.58 | 0.85 |
09/08 | 4,435 | 4,485 | 4,420 | 4,485 | +2.4% | 94,900 | 2224億1329万 | +2.4% | 10.4 | 0.83 |
09/07 | 4,385 | 4,390 | 4,355 | 4,380 | -0.45% | 76,900 | 2172億629万 | +0.21% | 10.16 | 0.81 |
09/06 | 4,385 | 4,420 | 4,345 | 4,400 | +1.38% | 108,000 | 2181億9810万 | +0.78% | 10.2 | 0.82 |
09/05 | 4,285 | 4,345 | 4,285 | 4,340 | +1.28% | 73,800 | 2152億2267万 | -0.55% | 10.07 | 0.8 |
09/02 | 4,295 | 4,310 | 4,260 | 4,285 | -0.92% | 108,800 | 2124億9519万 | -1.77% | 9.94 | 0.79 |
09/01 | 4,350 | 4,370 | 4,295 | 4,325 | -2.15% | 110,900 | 2144億7881万 | -0.89% | 10.03 | 0.8 |
08/31 | 4,370 | 4,440 | 4,340 | 4,420 | +0.45% | 149,900 | 2191億8991万 | +1.26% | 10.25 | 0.82 |
08/30 | 4,385 | 4,400 | 4,345 | 4,400 | +0.57% | 73,000 | 2181億9810万 | +0.87% | 10.2 | 0.82 |
08/29 | 4,400 | 4,415 | 4,350 | 4,375 | -3.42% | 125,000 | 2169億5834万 | +0.39% | 10.15 | 0.81 |
08/26 | 4,530 | 4,560 | 4,505 | 4,530 | +1.57% | 171,900 | 2246億4486万 | +3.99% | 10.51 | 0.84 |
08/25 | 4,445 | 4,485 | 4,430 | 4,460 | +0.22% | 112,200 | 2211億7353万 | +2.55% | 10.34 | 0.83 |
08/24 | 4,415 | 4,465 | 4,410 | 4,450 | +1.6% | 119,200 | 2206億7762万 | +2.42% | 10.32 | 0.83 |
08/23 | 4,330 | 4,400 | 4,320 | 4,380 | +0.34% | 101,500 | 2172億629万 | +1.06% | 10.16 | 0.81 |
08/22 | 4,335 | 4,385 | 4,315 | 4,365 | -0.91% | 61,800 | 2164億6243万 | +0.95% | 10.12 | 0.81 |
08/19 | 4,440 | 4,445 | 4,395 | 4,405 | -0.45% | 55,000 | 2184億4605万 | +2.06% | 10.22 | 0.82 |
08/18 | 4,430 | 4,435 | 4,405 | 4,425 | -1.12% | 71,500 | 2194億3786万 | +2.84% | 10.26 | 0.82 |
08/17 | 4,420 | 4,475 | 4,415 | 4,475 | +2.64% | 122,300 | 2219億1738万 | +4.36% | 10.38 | 0.83 |
08/16 | 4,405 | 4,405 | 4,315 | 4,360 | -1.69% | 141,500 | 2162億1448万 | +1.96% | 10.11 | 0.81 |
08/15 | 4,425 | 4,455 | 4,390 | 4,435 | +0.57% | 78,700 | 2199億3376万 | +3.96% | 10.29 | 0.82 |
08/12 | 4,390 | 4,450 | 4,380 | 4,410 | +2.92% | 115,900 | 2186億9400万 | +3.69% | 10.23 | 0.82 |
08/10 | 4,255 | 4,285 | 4,215 | 4,285 | +1.06% | 160,600 | 2124億9519万 | +1.11% | 9.94 | 0.79 |
08/09 | 4,265 | 4,285 | 4,215 | 4,240 | -1.62% | 165,700 | 2102億6362万 | +0.19% | 9.83 | 0.79 |
08/08 | 4,245 | 4,330 | 4,225 | 4,310 | +0.94% | 306,100 | 2137億3496万 | +1.96% | 10 | 0.8 |
08/05 | 4,235 | 4,300 | 4,220 | 4,270 | -0.23% | 104,600 | 2117億5134万 | +1.26% | 9.9 | 0.79 |
08/04 | 4,305 | 4,310 | 4,260 | 4,280 | +0.12% | 73,200 | 2122億4724万 | +1.69% | 9.93 | 0.79 |
08/03 | 4,265 | 4,285 | 4,230 | 4,275 | +0.83% | 62,500 | 2119億9929万 | +1.64% | 9.91 | 0.79 |
08/02 | 4,340 | 4,355 | 4,210 | 4,240 | -2.86% | 109,400 | 2102億6362万 | +0.76% | 9.83 | 0.79 |
08/01 | 4,290 | 4,380 | 4,290 | 4,365 | +1.99% | 85,000 | 2164億6243万 | +3.66% | 10.12 | 0.81 |
07/29 | 4,350 | 4,355 | 4,265 | 4,280 | -1.27% | 122,900 | 2122億4724万 | +1.78% | 9.93 | 0.79 |
07/28 | 4,395 | 4,410 | 4,295 | 4,335 | -0.69% | 148,000 | 2149億7472万 | +3.14% | 10.05 | 0.8 |
07/27 | 4,345 | 4,370 | 4,310 | 4,365 | +0.92% | 89,500 | 2164億6243万 | +3.88% | 10.12 | 0.81 |
07/26 | 4,330 | 4,350 | 4,315 | 4,325 | +0.58% | 65,100 | 2144億7881万 | +2.9% | 10.03 | 0.8 |
07/25 | 4,290 | 4,320 | 4,275 | 4,300 | -0.81% | 96,900 | 2132億3905万 | +2.41% | 9.97 | 0.8 |
07/22 | 4,315 | 4,355 | 4,310 | 4,335 | -0.34% | 77,500 | 2149億7472万 | +3.17% | 10.05 | 0.8 |
07/21 | 4,325 | 4,370 | 4,300 | 4,350 | -0.23% | 120,600 | 2157億1857万 | +3.33% | 10.09 | 0.81 |
07/20 | 4,290 | 4,375 | 4,270 | 4,360 | +4.18% | 169,200 | 2162億1448万 | +3.39% | 10.11 | 0.81 |
07/19 | 4,130 | 4,200 | 4,130 | 4,185 | +1.33% | 135,600 | 2075億3615万 | -0.95% | 9.71 | 0.78 |
07/15 | 4,160 | 4,190 | 4,120 | 4,130 | -0.48% | 99,400 | 2048億867万 | -2.62% | 9.58 | 0.77 |
07/14 | 4,075 | 4,150 | 4,065 | 4,150 | +1.47% | 141,600 | 2058億48万 | -2.63% | 9.62 | 0.77 |
07/13 | 4,115 | 4,135 | 4,070 | 4,090 | +0.74% | 91,400 | 2028億2505万 | -4.53% | 9.49 | 0.76 |
07/12 | 4,145 | 4,145 | 4,055 | 4,060 | -2.52% | 154,600 | 2013億3734万 | -5.73% | 9.42 | 0.75 |
07/11 | 4,190 | 4,210 | 4,145 | 4,165 | +1.09% | 156,900 | 2065億4434万 | -3.77% | 9.66 | 0.77 |
07/08 | 4,140 | 4,190 | 4,120 | 4,120 | +0.61% | 176,900 | 2043億1276万 | -5.11% | 9.56 | 0.76 |
07/07 | 4,050 | 4,130 | 4,010 | 4,095 | +1.49% | 161,700 | 2030億7300万 | -6.12% | 9.5 | 0.76 |
07/06 | 4,055 | 4,100 | 4,030 | 4,035 | -2.54% | 98,500 | 2000億9757万 | -7.73% | 9.36 | 0.75 |
07/05 | 4,140 | 4,180 | 4,105 | 4,140 | +0.85% | 102,900 | 2053億457万 | -5.67% | 9.6 | 0.77 |
07/04 | 4,105 | 4,165 | 4,065 | 4,105 | +0.98% | 206,900 | 2035億6891万 | -6.64% | 9.52 | 0.76 |
07/01 | 4,095 | 4,200 | 4,010 | 4,065 | 0% | 303,100 | 2015億8529万 | -7.8% | 9.43 | 0.75 |