株価チャート
2022/06/17~2022/11/11
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 |
11/11 | 2,522 | 2,562 | 2,509 | 2,558 | +3.69% | 199,100 | 1488億3851万 | +1.27% | 12.51 | 1.54 |
11/10 | 2,513 | 2,520 | 2,463 | 2,467 | -3.63% | 171,500 | 1435億4363万 | -2.3% | 12.06 | 1.48 |
11/09 | 2,527 | 2,560 | 2,504 | 2,560 | +2.11% | 194,900 | 1489億5488万 | +1.35% | 12.52 | 1.54 |
11/08 | 2,583 | 2,624 | 2,502 | 2,507 | -3.24% | 276,600 | 1458億7105万 | -0.56% | 12.26 | 1.51 |
11/07 | 2,628 | 2,636 | 2,522 | 2,591 | +0.9% | 312,800 | 1507億5863万 | +2.94% | 12.67 | 1.56 |
11/04 | 2,595 | 2,606 | 2,564 | 2,568 | -2.73% | 160,900 | 1494億2036万 | +2.27% | 12.55 | 1.54 |
11/02 | 2,592 | 2,647 | 2,590 | 2,640 | +1.5% | 207,800 | 1536億972万 | +5.35% | 12.91 | 1.59 |
11/01 | 2,620 | 2,620 | 2,584 | 2,601 | -0.88% | 114,000 | 1513億4048万 | +4.04% | 12.72 | 1.56 |
10/31 | 2,565 | 2,624 | 2,565 | 2,624 | +3.31% | 122,400 | 1526億7875万 | +5.13% | 12.83 | 1.58 |
10/28 | 2,547 | 2,560 | 2,522 | 2,540 | -1.01% | 308,800 | 1477億9117万 | +1.76% | 12.42 | 1.53 |
10/27 | 2,553 | 2,578 | 2,549 | 2,566 | +0.63% | 118,000 | 1493億399万 | +2.64% | 12.54 | 1.54 |
10/26 | 2,566 | 2,578 | 2,550 | 2,550 | -0.82% | 86,700 | 1483億7302万 | +1.88% | 12.47 | 1.53 |
10/25 | 2,559 | 2,582 | 2,554 | 2,571 | +1.38% | 91,700 | 1495億9492万 | +2.63% | 12.57 | 1.55 |
10/24 | 2,550 | 2,575 | 2,536 | 2,536 | +1.2% | 102,900 | 1475億5843万 | +1.08% | 12.4 | 1.52 |
10/21 | 2,478 | 2,523 | 2,478 | 2,506 | +0.6% | 99,400 | 1458億1286万 | -0.36% | 12.25 | 1.51 |
10/20 | 2,476 | 2,500 | 2,470 | 2,491 | -0.52% | 82,900 | 1449億4008万 | -1.31% | 12.18 | 1.5 |
10/19 | 2,488 | 2,517 | 2,482 | 2,504 | +0.81% | 84,200 | 1456億9649万 | -1.14% | 12.24 | 1.51 |
10/18 | 2,490 | 2,494 | 2,462 | 2,484 | +1.39% | 104,300 | 1445億3278万 | -2.28% | 12.14 | 1.49 |
10/17 | 2,437 | 2,455 | 2,424 | 2,450 | -0.69% | 91,200 | 1425億5447万 | -3.96% | 11.98 | 1.47 |
10/14 | 2,463 | 2,483 | 2,437 | 2,467 | +2.24% | 103,100 | 1435億4363万 | -3.63% | 12.06 | 1.48 |
10/13 | 2,433 | 2,433 | 2,412 | 2,413 | -0.58% | 73,800 | 1404億161万 | -6.04% | 11.8 | 1.45 |
10/12 | 2,474 | 2,488 | 2,426 | 2,427 | -1.98% | 99,400 | 1412億1621万 | -5.86% | 11.87 | 1.46 |
10/11 | 2,454 | 2,497 | 2,444 | 2,476 | -1.12% | 151,700 | 1440億6730万 | -4.33% | 12.1 | 1.49 |
10/07 | 2,518 | 2,524 | 2,500 | 2,504 | -2.11% | 94,600 | 1456億9649万 | -3.58% | 12.24 | 1.51 |
10/06 | 2,519 | 2,568 | 2,518 | 2,558 | +1.43% | 121,900 | 1488億3851万 | -1.88% | 12.51 | 1.54 |
10/05 | 2,521 | 2,534 | 2,509 | 2,522 | +1.2% | 124,800 | 1467億4383万 | -3.52% | 12.33 | 1.52 |
10/04 | 2,498 | 2,513 | 2,477 | 2,492 | +2.05% | 109,100 | 1449億9826万 | -4.99% | 12.18 | 1.5 |
10/03 | 2,375 | 2,445 | 2,373 | 2,442 | +1.62% | 103,900 | 1420億8899万 | -7.36% | 11.94 | 1.47 |
09/30 | 2,426 | 2,441 | 2,385 | 2,403 | -1.76% | 172,200 | 1398億1975万 | -9.35% | 11.75 | 1.44 |
09/29 | 2,457 | 2,461 | 2,430 | 2,446 | +0.08% | 207,300 | 1423億2173万 | -8.36% | 11.96 | 1.47 |
09/28 | 2,480 | 2,489 | 2,420 | 2,444 | -1.89% | 186,300 | 1422億536万 | -8.94% | 11.95 | 1.47 |
09/27 | 2,507 | 2,516 | 2,490 | 2,491 | -0.36% | 137,600 | 1449億4008万 | -7.74% | 12.18 | 1.5 |
09/26 | 2,600 | 2,600 | 2,500 | 2,500 | -4.43% | 163,700 | 1454億6375万 | -7.92% | 12.22 | 1.5 |
09/22 | 2,611 | 2,616 | 2,601 | 2,616 | -0.95% | 87,400 | 1522億1327万 | -4.11% | 12.79 | 1.57 |
09/21 | 2,613 | 2,649 | 2,613 | 2,641 | +0.15% | 95,500 | 1536億6790万 | -3.51% | 12.91 | 1.59 |
09/20 | 2,630 | 2,659 | 2,625 | 2,637 | +0.96% | 141,000 | 1534億3516万 | -3.9% | 12.89 | 1.59 |
09/16 | 2,636 | 2,651 | 2,607 | 2,612 | -2.21% | 148,700 | 1519億8052万 | -5.09% | 12.77 | 1.57 |
09/15 | 2,672 | 2,672 | 2,641 | 2,671 | -0.04% | 115,600 | 1554億1347万 | -3.26% | 13.06 | 1.61 |
09/14 | 2,679 | 2,689 | 2,656 | 2,672 | -2.52% | 88,400 | 1554億7165万 | -3.36% | 13.06 | 1.61 |
09/13 | 2,725 | 2,747 | 2,720 | 2,741 | +1.11% | 75,000 | 1594億8645万 | -1.05% | 13.4 | 1.65 |
09/12 | 2,740 | 2,740 | 2,703 | 2,711 | -0.26% | 65,000 | 1577億4089万 | -2.27% | 13.25 | 1.63 |
09/09 | 2,727 | 2,760 | 2,718 | 2,718 | -0.29% | 121,400 | 1581億4819万 | -2.2% | 13.29 | 1.63 |
09/08 | 2,707 | 2,726 | 2,697 | 2,726 | +1.72% | 185,400 | 1586億1367万 | -2.08% | 13.33 | 1.64 |
09/07 | 2,669 | 2,683 | 2,651 | 2,680 | +0.68% | 119,600 | 1559億3714万 | -3.87% | 13.1 | 1.61 |
09/06 | 2,660 | 2,690 | 2,645 | 2,662 | -0.22% | 137,800 | 1548億8980万 | -4.66% | 13.01 | 1.6 |
09/05 | 2,649 | 2,680 | 2,643 | 2,668 | -0.22% | 120,100 | 1552億3891万 | -4.78% | 13.04 | 1.6 |
09/02 | 2,685 | 2,688 | 2,663 | 2,674 | -0.71% | 131,700 | 1555億8802万 | -4.84% | 13.07 | 1.61 |
09/01 | 2,709 | 2,715 | 2,685 | 2,693 | -1.82% | 146,900 | 1566億9355万 | -4.4% | 13.17 | 1.62 |
08/31 | 2,728 | 2,748 | 2,724 | 2,743 | -0.36% | 96,500 | 1596億282万 | -3.01% | 13.41 | 1.65 |
08/30 | 2,758 | 2,761 | 2,737 | 2,753 | +0.07% | 71,900 | 1601億8468万 | -2.86% | 13.46 | 1.66 |
08/29 | 2,766 | 2,772 | 2,730 | 2,751 | -2.31% | 144,200 | 1600億6831万 | -3.07% | 13.45 | 1.65 |
08/26 | 2,839 | 2,848 | 2,815 | 2,816 | +0.04% | 95,800 | 1638億5037万 | -0.95% | 13.77 | 1.69 |
08/25 | 2,840 | 2,840 | 2,808 | 2,815 | -0.71% | 103,700 | 1637億9218万 | -1.02% | 13.76 | 1.69 |
08/24 | 2,834 | 2,847 | 2,822 | 2,835 | +0.11% | 79,200 | 1649億5589万 | -0.39% | 13.86 | 1.7 |
08/23 | 2,808 | 2,837 | 2,806 | 2,832 | -0.11% | 110,300 | 1647億8133万 | -0.39% | 13.84 | 1.7 |
08/22 | 2,812 | 2,837 | 2,812 | 2,835 | -0.94% | 89,700 | 1649億5589万 | -0.18% | 13.86 | 1.7 |
08/19 | 2,867 | 2,875 | 2,855 | 2,862 | +1.2% | 91,800 | 1665億2690万 | +0.88% | 13.99 | 1.72 |
08/18 | 2,820 | 2,828 | 2,783 | 2,828 | -0.56% | 118,500 | 1645億4859万 | -0.14% | 13.83 | 1.7 |
08/17 | 2,856 | 2,872 | 2,837 | 2,844 | +0.67% | 130,700 | 1654億7956万 | +0.53% | 13.9 | 1.71 |
08/16 | 2,841 | 2,841 | 2,815 | 2,825 | -0.63% | 79,600 | 1643億7404万 | -0.11% | 13.81 | 1.7 |
08/15 | 2,840 | 2,853 | 2,831 | 2,843 | +0.99% | 78,400 | 1654億2137万 | +0.6% | 13.9 | 1.71 |
08/12 | 2,776 | 2,846 | 2,775 | 2,815 | +1.44% | 132,600 | 1637億9218万 | -0.32% | 13.76 | 1.69 |
08/10 | 2,800 | 2,802 | 2,770 | 2,775 | -1.39% | 95,400 | 1614億6476万 | -1.67% | 13.57 | 1.67 |
08/09 | 2,830 | 2,844 | 2,813 | 2,814 | -0.81% | 104,700 | 1637億3399万 | -0.35% | 13.76 | 1.69 |
08/08 | 2,805 | 2,842 | 2,788 | 2,837 | -0.18% | 98,000 | 1650億7226万 | +0.46% | 13.87 | 1.71 |
08/05 | 2,798 | 2,850 | 2,791 | 2,842 | +0.46% | 91,100 | 1653億6319万 | +0.64% | 13.89 | 1.71 |
08/04 | 2,817 | 2,833 | 2,780 | 2,829 | +0.43% | 98,700 | 1646億678万 | +0.18% | 13.83 | 1.7 |
08/03 | 2,800 | 2,823 | 2,783 | 2,817 | +0.86% | 79,300 | 1639億855万 | -0.35% | 13.77 | 1.69 |
08/02 | 2,863 | 2,870 | 2,776 | 2,793 | -4.05% | 236,900 | 1625億1210万 | -1.34% | 13.65 | 1.68 |
08/01 | 2,880 | 2,928 | 2,878 | 2,911 | +1.93% | 136,000 | 1693億7799万 | +2.57% | 14.23 | 1.75 |
07/29 | 2,870 | 2,918 | 2,832 | 2,856 | -0.45% | 167,400 | 1661億7779万 | +0.67% | 13.96 | 1.72 |
07/28 | 2,960 | 2,966 | 2,806 | 2,869 | -3.4% | 345,400 | 1669億3420万 | +1.13% | 14.03 | 1.72 |
07/27 | 2,886 | 2,984 | 2,885 | 2,970 | +3.16% | 183,600 | 1728億1093万 | +4.76% | 14.52 | 1.79 |
07/26 | 2,862 | 2,897 | 2,862 | 2,879 | +0.42% | 75,200 | 1675億1605万 | +1.7% | 14.07 | 1.73 |
07/25 | 2,890 | 2,893 | 2,857 | 2,867 | -0.31% | 92,000 | 1668億1783万 | +1.52% | 14.02 | 1.72 |
07/22 | 2,848 | 2,890 | 2,846 | 2,876 | +1.16% | 79,700 | 1673億4150万 | +1.84% | 14.06 | 1.73 |
07/21 | 2,818 | 2,849 | 2,806 | 2,843 | -0.07% | 52,600 | 1654億2137万 | +0.57% | 13.9 | 1.71 |
07/20 | 2,810 | 2,851 | 2,810 | 2,845 | +2.93% | 81,300 | 1655億3775万 | +0.49% | 13.91 | 1.71 |
07/19 | 2,751 | 2,773 | 2,740 | 2,764 | +0.51% | 41,800 | 1605億4176万 | -2.5% | 13.61 | 1.67 |
07/15 | 2,760 | 2,769 | 2,734 | 2,750 | -0.33% | 55,800 | 1597億2860万 | -3.27% | 13.54 | 1.67 |
07/14 | 2,730 | 2,772 | 2,721 | 2,759 | +0.51% | 62,200 | 1602億5135万 | -3.43% | 13.58 | 1.67 |
07/13 | 2,757 | 2,780 | 2,730 | 2,745 | -0.11% | 54,600 | 1594億3818万 | -4.55% | 13.51 | 1.66 |
07/12 | 2,805 | 2,805 | 2,732 | 2,748 | -2.45% | 102,300 | 1596億1243万 | -5.01% | 13.53 | 1.66 |
07/11 | 2,817 | 2,836 | 2,794 | 2,817 | +0.9% | 83,200 | 1636億2017万 | -3.13% | 13.87 | 1.71 |
07/08 | 2,806 | 2,843 | 2,785 | 2,792 | -0.11% | 110,200 | 1621億6809万 | -4.38% | 13.75 | 1.69 |
07/07 | 2,775 | 2,804 | 2,739 | 2,795 | +1.27% | 115,300 | 1623億4234万 | -4.8% | 13.76 | 1.69 |
07/06 | 2,772 | 2,796 | 2,758 | 2,760 | -2.16% | 79,000 | 1603億943万 | -6.44% | 13.59 | 1.67 |
07/05 | 2,820 | 2,832 | 2,787 | 2,821 | +0.32% | 116,500 | 1638億5250万 | -4.92% | 13.89 | 1.71 |
07/04 | 2,851 | 2,877 | 2,801 | 2,812 | -1.13% | 151,600 | 1633億2975万 | -5.8% | 13.84 | 1.7 |
07/01 | 2,847 | 2,879 | 2,805 | 2,844 | -0.11% | 136,700 | 1651億8841万 | -5.29% | 14 | 1.72 |
06/30 | 2,890 | 2,897 | 2,829 | 2,847 | -1.93% | 114,500 | 1653億6266万 | -5.54% | 14.02 | 1.72 |
06/29 | 2,899 | 2,937 | 2,893 | 2,903 | -0.31% | 146,700 | 1686億1532万 | -3.97% | 14.29 | 1.76 |
06/28 | 2,935 | 2,944 | 2,893 | 2,912 | -1.52% | 143,100 | 1691億3806万 | -3.99% | 14.34 | 1.76 |
06/27 | 2,944 | 2,975 | 2,917 | 2,957 | +1.79% | 85,200 | 1717億5180万 | -2.86% | 14.56 | 1.79 |
06/24 | 2,882 | 2,916 | 2,863 | 2,905 | +2% | 91,300 | 1687億3148万 | -4.85% | 14.3 | 1.76 |
06/23 | 2,840 | 2,875 | 2,826 | 2,848 | +0.71% | 79,000 | 1654億2074万 | -6.99% | 14.02 | 1.72 |
06/22 | 2,900 | 2,900 | 2,823 | 2,828 | -0.84% | 83,800 | 1642億5908万 | -7.94% | 13.92 | 1.71 |
06/21 | 2,792 | 2,873 | 2,792 | 2,852 | +5.01% | 107,600 | 1656億5308万 | -7.52% | 14.04 | 1.73 |
06/20 | 2,862 | 2,864 | 2,703 | 2,716 | -5.1% | 129,800 | 1577億5377万 | -12.25% | 13.37 | 1.64 |
06/17 | 2,879 | 2,885 | 2,841 | 2,862 | -2.72% | 88,100 | 1662億3391万 | -7.97% | 14.09 | 1.73 |