株価チャート
2022/07/21~2022/12/15
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 |
12/15 | 640 | 645 | 622 | 633 | -0.47% | 133,500 | 86億5203万 | -18.85% | - | 2.39 |
12/14 | 650 | 662 | 635 | 636 | -1.55% | 114,400 | 86億9303万 | -19.49% | - | 2.4 |
12/13 | 640 | 653 | 636 | 646 | +0.47% | 88,600 | 88億2972万 | -19.35% | - | 2.43 |
12/12 | 675 | 679 | 638 | 643 | -4.74% | 315,500 | 87億8871万 | -20.81% | - | 2.42 |
12/09 | 678 | 692 | 667 | 675 | +0.3% | 125,400 | 92億2610万 | -17.88% | - | 2.54 |
12/08 | 677 | 679 | 661 | 673 | -1.75% | 166,300 | 91億9876万 | -19.11% | - | 2.54 |
12/07 | 698 | 699 | 683 | 685 | -2.14% | 115,200 | 93億6278万 | -18.65% | - | 2.58 |
12/06 | 704 | 704 | 695 | 700 | -0.85% | 50,800 | 95億6781万 | -17.84% | - | 2.64 |
12/05 | 724 | 724 | 700 | 706 | -2.62% | 95,700 | 96億4981万 | -17.91% | - | 2.66 |
12/02 | 731 | 732 | 716 | 725 | -0.96% | 76,100 | 99億951万 | -16.57% | - | 2.73 |
12/01 | 750 | 750 | 732 | 732 | -1.74% | 57,700 | 100億519万 | -16.44% | - | 2.76 |
11/30 | 749 | 749 | 734 | 745 | -0.53% | 76,900 | 101億8288万 | -15.63% | - | 2.81 |
11/29 | 730 | 750 | 720 | 749 | +2.18% | 132,300 | 102億3755万 | -15.75% | - | 2.82 |
11/28 | 757 | 762 | 731 | 733 | -4.43% | 206,700 | 100億1886万 | -18.1% | - | 2.76 |
11/25 | 752 | 774 | 747 | 767 | -1.92% | 560,000 | 104億8358万 | -14.97% | - | 2.89 |
11/24 | 782 | 782 | 782 | 782 | -16.09% | 25,000 | 106億8861万 | -13.88% | - | 2.95 |
11/22 | 913 | 932 | 912 | 932 | +2.08% | 33,100 | 127億3885万 | +2.08% | - | 3.51 |
11/21 | 930 | 930 | 913 | 913 | -1.83% | 11,900 | 124億7915万 | +0.11% | - | 3.44 |
11/18 | 927 | 938 | 919 | 930 | 0% | 32,600 | 127億1151万 | +2.09% | - | 3.51 |
11/17 | 918 | 932 | 915 | 930 | +1.42% | 31,900 | 127億1151万 | +2.31% | - | 3.51 |
11/16 | 916 | 920 | 907 | 917 | -0.22% | 14,400 | 125億3383万 | +0.99% | - | 3.46 |
11/15 | 914 | 920 | 906 | 919 | +0.55% | 21,400 | 125億6116万 | +1.21% | - | 3.46 |
11/14 | 912 | 914 | 893 | 914 | +0.99% | 20,700 | 124億9282万 | +0.66% | - | 3.45 |
11/11 | 909 | 913 | 898 | 905 | +0.11% | 35,800 | 123億6981万 | -0.33% | - | 3.41 |
11/10 | 887 | 904 | 887 | 904 | +1.23% | 23,200 | 123億5614万 | -0.44% | - | 3.41 |
11/09 | 900 | 904 | 891 | 893 | -1.22% | 21,900 | 122億579万 | -1.54% | - | 3.37 |
11/08 | 909 | 910 | 903 | 904 | -1.31% | 25,400 | 123億5614万 | -0.22% | - | 3.41 |
11/07 | 919 | 923 | 908 | 916 | +0.66% | 25,100 | 125億2016万 | +1.33% | - | 3.45 |
11/04 | 920 | 923 | 909 | 910 | -1.41% | 13,800 | 124億3815万 | +0.89% | - | 3.43 |
11/02 | 922 | 926 | 916 | 923 | +0.11% | 6,700 | 126億1584万 | +2.56% | - | 3.48 |
11/01 | 923 | 926 | 915 | 922 | -0.11% | 11,500 | 126億217万 | +2.67% | - | 3.48 |
10/31 | 920 | 933 | 912 | 923 | +1.21% | 35,500 | 126億1584万 | +2.9% | - | 3.48 |
10/28 | 908 | 922 | 908 | 912 | -0.76% | 14,600 | 124億6548万 | +1.79% | - | 3.44 |
10/27 | 910 | 924 | 908 | 919 | +0.99% | 19,200 | 125億6116万 | +2.57% | - | 3.46 |
10/26 | 907 | 917 | 906 | 910 | +1.11% | 24,500 | 124億3815万 | +1.68% | - | 3.43 |
10/25 | 898 | 906 | 890 | 900 | +0.22% | 11,200 | 123億147万 | +0.56% | - | 3.39 |
10/24 | 907 | 907 | 893 | 898 | -0.22% | 8,500 | 122億7413万 | +0.34% | - | 3.38 |
10/21 | 900 | 905 | 897 | 900 | -0.66% | 10,400 | 123億147万 | +0.56% | - | 3.39 |
10/20 | 906 | 907 | 900 | 906 | -0.44% | 8,900 | 123億8347万 | +1.12% | - | 3.41 |
10/19 | 907 | 910 | 900 | 910 | 0% | 8,500 | 124億3815万 | +1.45% | - | 3.43 |
10/18 | 900 | 914 | 895 | 910 | +1.11% | 15,700 | 124億3815万 | +1.34% | - | 3.43 |
10/17 | 890 | 911 | 881 | 900 | +1.12% | 38,300 | 123億147万 | +0.22% | - | 3.39 |
10/14 | 881 | 892 | 881 | 890 | +0.56% | 20,900 | 121億6478万 | -0.89% | - | 3.35 |
10/13 | 903 | 906 | 884 | 885 | -2.85% | 19,600 | 120億9644万 | -1.56% | - | 3.34 |
10/12 | 915 | 915 | 904 | 911 | -0.55% | 12,000 | 124億5182万 | +1.22% | - | 3.43 |
10/11 | 920 | 921 | 911 | 916 | -0.43% | 20,100 | 125億2016万 | +1.78% | - | 3.45 |
10/07 | 902 | 924 | 902 | 920 | 0% | 33,600 | 125億7483万 | +2.22% | - | 3.47 |
10/06 | 899 | 924 | 896 | 920 | +2.22% | 35,700 | 125億7483万 | +2.22% | - | 3.47 |
10/05 | 885 | 900 | 877 | 900 | +2.27% | 29,900 | 123億147万 | -0.11% | - | 3.39 |
10/04 | 864 | 880 | 861 | 880 | +2.33% | 16,000 | 120億2810万 | -2.44% | - | 3.32 |
10/03 | 857 | 860 | 842 | 860 | +0.58% | 7,800 | 117億5473万 | -4.87% | - | 3.24 |
09/30 | 851 | 859 | 835 | 855 | -0.7% | 32,400 | 116億8639万 | -5.63% | - | 3.22 |
09/29 | 883 | 889 | 846 | 861 | -0.46% | 46,500 | 117億6840万 | -5.28% | - | 3.25 |
09/28 | 886 | 888 | 862 | 865 | -2.48% | 31,100 | 118億2307万 | -5.15% | - | 3.26 |
09/27 | 892 | 895 | 886 | 887 | -0.11% | 10,800 | 121億2378万 | -2.95% | - | 3.34 |
09/26 | 892 | 895 | 887 | 888 | -1.33% | 19,700 | 121億3745万 | -3.06% | - | 3.35 |
09/22 | 905 | 905 | 896 | 900 | -0.33% | 11,900 | 123億147万 | -1.85% | - | 3.39 |
09/21 | 901 | 903 | 893 | 903 | +0.89% | 20,600 | 123億4247万 | -1.63% | - | 3.4 |
09/20 | 908 | 908 | 891 | 895 | -1% | 20,700 | 122億3312万 | -2.61% | - | 3.37 |
09/16 | 902 | 905 | 896 | 904 | +0.22% | 13,000 | 123億5614万 | -1.63% | - | 3.41 |
09/15 | 913 | 913 | 900 | 902 | -1.1% | 21,300 | 123億2880万 | -1.85% | - | 3.4 |
09/14 | 915 | 919 | 907 | 912 | -1.94% | 21,200 | 124億6548万 | -0.65% | - | 3.44 |
09/13 | 925 | 932 | 923 | 930 | +0.54% | 12,700 | 127億1151万 | +1.31% | - | 3.51 |
09/12 | 933 | 933 | 922 | 925 | +0.22% | 10,700 | 126億4317万 | +0.87% | - | 3.49 |
09/09 | 925 | 934 | 916 | 923 | +1.43% | 42,500 | 126億1584万 | +0.76% | - | 3.48 |
09/08 | 905 | 915 | 904 | 910 | +0.66% | 15,400 | 124億3815万 | -0.66% | - | 3.43 |
09/07 | 910 | 910 | 897 | 904 | -1.63% | 17,400 | 123億5614万 | -1.2% | - | 3.41 |
09/06 | 912 | 919 | 908 | 919 | +0.77% | 12,600 | 125億6116万 | +0.55% | - | 3.46 |
09/05 | 904 | 912 | 898 | 912 | +0.55% | 14,800 | 124億6548万 | -0.22% | - | 3.44 |
09/02 | 911 | 920 | 902 | 907 | 0% | 13,800 | 123億9714万 | -0.77% | - | 3.42 |
09/01 | 925 | 926 | 907 | 907 | -2.47% | 30,900 | 123億9714万 | -0.77% | - | 3.42 |
08/31 | 931 | 940 | 930 | 930 | -0.96% | 15,800 | 127億1151万 | +1.75% | - | 3.51 |
08/30 | 928 | 939 | 922 | 939 | +1.62% | 14,000 | 128億3453万 | +2.96% | - | 3.54 |
08/29 | 914 | 928 | 910 | 924 | -0.54% | 24,600 | 126億2950万 | +1.43% | - | 3.48 |
08/26 | 937 | 937 | 922 | 929 | 0% | 19,900 | 126億9785万 | +1.98% | - | 3.5 |
08/25 | 922 | 930 | 918 | 929 | +0.76% | 15,900 | 126億9785万 | +1.86% | - | 3.5 |
08/24 | 929 | 937 | 916 | 922 | 0% | 19,700 | 126億217万 | +0.99% | - | 3.48 |
08/23 | 927 | 927 | 913 | 922 | -0.54% | 19,600 | 126億217万 | +0.99% | - | 3.48 |
08/22 | 935 | 938 | 925 | 927 | -1.17% | 25,200 | 126億7051万 | +1.42% | - | 3.49 |
08/19 | 925 | 939 | 920 | 938 | +1.74% | 23,300 | 128億2086万 | +2.51% | - | 3.54 |
08/18 | 915 | 924 | 914 | 922 | 0% | 15,600 | 126億217万 | +0.88% | - | 3.48 |
08/17 | 905 | 934 | 905 | 922 | +0.99% | 79,900 | 126億217万 | +0.88% | - | 3.48 |
08/16 | 903 | 913 | 903 | 913 | +1.22% | 12,700 | 124億7915万 | -0.22% | - | 3.44 |
08/15 | 906 | 918 | 902 | 902 | +0.11% | 29,400 | 123億2880万 | -1.42% | - | 3.4 |
08/12 | 901 | 904 | 893 | 901 | +1.12% | 12,100 | 123億1513万 | -1.64% | - | 3.4 |
08/10 | 901 | 901 | 891 | 891 | -1.11% | 19,600 | 121億7845万 | -2.84% | - | 3.36 |
08/09 | 895 | 911 | 895 | 901 | +0.11% | 20,100 | 123億1513万 | -1.74% | - | 3.4 |
08/08 | 907 | 907 | 898 | 900 | -1.64% | 20,400 | 123億147万 | -1.75% | - | 3.39 |
08/05 | 906 | 915 | 894 | 915 | +1.1% | 15,000 | 125億649万 | 0% | - | 3.45 |
08/04 | 893 | 905 | 886 | 905 | +2.26% | 25,000 | 123億6981万 | -1.09% | - | 3.41 |
08/03 | 887 | 891 | 884 | 885 | -0.11% | 15,000 | 120億9644万 | -3.38% | - | 3.34 |
08/02 | 904 | 907 | 886 | 886 | -2.53% | 38,000 | 121億1011万 | -3.38% | - | 3.34 |
08/01 | 910 | 913 | 902 | 909 | -0.66% | 16,400 | 124億2448万 | -0.98% | - | 3.43 |
07/29 | 904 | 916 | 904 | 915 | +0.77% | 29,000 | 125億649万 | -0.33% | - | 3.45 |
07/28 | 913 | 915 | 900 | 908 | +0.11% | 25,900 | 124億1081万 | -0.87% | - | 3.42 |
07/27 | 899 | 912 | 896 | 907 | +0.89% | 16,300 | 123億9714万 | -0.87% | - | 3.42 |
07/26 | 915 | 915 | 895 | 899 | -0.77% | 27,500 | 122億8780万 | -1.53% | - | 3.39 |
07/25 | 924 | 924 | 901 | 906 | -2.89% | 48,300 | 123億8347万 | -0.44% | - | 3.42 |
07/22 | 946 | 952 | 933 | 933 | -2.1% | 34,600 | 127億5252万 | +2.87% | - | 3.52 |
07/21 | 939 | 958 | 931 | 953 | +1.17% | 43,100 | 130億2588万 | +5.3% | - | 3.59 |