株価チャート
2022/06/07～2022/10/31
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 |
| 10/31 | 1,949 | 1,985 | 1,945 | 1,985 | +2.58% | 604,800 | 3395億3101万 | +0.56% | 136.71 | 8.47 |
| 10/28 | 1,901 | 1,959 | 1,901 | 1,935 | +1.36% | 1,731,300 | 3309億7859万 | -2.17% | 133.26 | 8.25 |
| 10/27 | 1,934 | 1,934 | 1,904 | 1,909 | -1.29% | 866,900 | 3265億3133万 | -3.68% | 131.47 | 8.14 |
| 10/26 | 2,006 | 2,006 | 1,934 | 1,934 | -2.18% | 1,047,100 | 3308億754万 | -2.77% | 133.19 | 8.25 |
| 10/25 | 1,997 | 2,004 | 1,966 | 1,977 | +0.3% | 836,800 | 3381億6262万 | -0.95% | 136.15 | 8.43 |
| 10/24 | 2,009 | 2,009 | 1,966 | 1,971 | -0.9% | 714,900 | 3371億3633万 | -1.65% | 135.74 | 8.41 |
| 10/21 | 2,001 | 2,016 | 1,983 | 1,989 | -1.83% | 846,200 | 3402億1520万 | -0.85% | 136.98 | 8.48 |
| 10/20 | 2,040 | 2,050 | 2,013 | 2,026 | -1.6% | 1,043,200 | 3465億4399万 | +0.95% | 139.53 | 8.64 |
| 10/19 | 2,022 | 2,076 | 2,022 | 2,059 | +1.93% | 1,318,100 | 3521億8859万 | +2.64% | 141.8 | 8.78 |
| 10/18 | 2,026 | 2,043 | 2,006 | 2,020 | +2.59% | 810,900 | 3455億1770万 | +1% | 139.12 | 8.62 |
| 10/17 | 1,964 | 2,005 | 1,961 | 1,969 | -1.06% | 521,900 | 3367億9423万 | -1.3% | 135.6 | 8.4 |
| 10/14 | 2,005 | 2,008 | 1,967 | 1,990 | +2.42% | 675,900 | 3403億8625万 | -0.2% | 137.05 | 8.49 |
| 10/13 | 2,017 | 2,017 | 1,941 | 1,943 | -3.67% | 777,700 | 3323億4698万 | -2.51% | 133.81 | 8.29 |
| 10/12 | 2,009 | 2,042 | 1,991 | 2,017 | -0.1% | 595,700 | 3450億456万 | +1.2% | 138.91 | 8.6 |
| 10/11 | 2,031 | 2,066 | 1,996 | 2,019 | -1.13% | 734,600 | 3453億4665万 | +1.41% | 139.05 | 8.61 |
| 10/07 | 2,012 | 2,049 | 2,010 | 2,042 | +0.1% | 836,100 | 3492億8076万 | +2.72% | 140.63 | 8.71 |
| 10/06 | 1,995 | 2,077 | 1,989 | 2,040 | +4.35% | 1,371,400 | 3489億3867万 | +2.67% | 140.49 | 8.7 |
| 10/05 | 1,978 | 1,999 | 1,952 | 1,955 | -0.86% | 755,800 | 3343億9956万 | -1.46% | 134.64 | 8.34 |
| 10/04 | 1,959 | 1,987 | 1,941 | 1,972 | +3.63% | 996,600 | 3373億738万 | -0.55% | 135.81 | 8.41 |
| 10/03 | 1,864 | 1,904 | 1,810 | 1,903 | +1.82% | 1,374,000 | 3255億504万 | -3.99% | 131.06 | 8.12 |
| 09/30 | 1,940 | 1,944 | 1,864 | 1,869 | -4.93% | 1,170,500 | 3196億8940万 | -5.89% | 128.72 | 7.97 |
| 09/29 | 1,936 | 1,978 | 1,925 | 1,966 | +2.88% | 1,001,300 | 3362億8109万 | -1.21% | 135.4 | 8.39 |
| 09/28 | 1,948 | 1,951 | 1,894 | 1,911 | -3.34% | 927,700 | 3268億7343万 | -4.07% | 131.61 | 8.15 |
| 09/27 | 1,975 | 1,983 | 1,930 | 1,977 | +0.36% | 960,700 | 3381億6262万 | -0.9% | 136.15 | 8.43 |
| 09/26 | 2,029 | 2,049 | 1,959 | 1,970 | -5.24% | 1,273,100 | 3369億6528万 | -1.3% | 135.67 | 8.4 |
| 09/22 | 2,049 | 2,080 | 2,016 | 2,079 | +1.17% | 999,600 | 3556億955万 | +4.16% | 143.18 | 8.87 |
| 09/21 | 2,050 | 2,085 | 2,022 | 2,055 | -0.68% | 1,042,900 | 3515億439万 | +3.06% | 141.53 | 8.76 |
| 09/20 | 2,094 | 2,131 | 2,050 | 2,069 | -2.22% | 1,870,700 | 3538億9907万 | +3.87% | 142.49 | 8.82 |
| 09/16 | 2,177 | 2,185 | 2,097 | 2,116 | -2.76% | 2,238,600 | 3619億3834万 | +6.39% | 145.73 | 9.03 |
| 09/15 | 2,162 | 2,198 | 2,100 | 2,176 | +8.15% | 4,185,900 | 3722億125万 | +9.68% | 149.86 | 9.28 |
| 09/14 | 1,981 | 2,026 | 1,975 | 2,012 | -0.49% | 1,173,600 | 3441億4931万 | +1.93% | 138.56 | 8.58 |
| 09/13 | 1,983 | 2,034 | 1,983 | 2,022 | +1.1% | 802,400 | 3458億5980万 | +2.59% | 139.25 | 8.62 |
| 09/12 | 1,950 | 2,028 | 1,948 | 2,000 | +4.22% | 1,443,100 | 3420億9673万 | +1.68% | 137.74 | 8.53 |
| 09/09 | 1,850 | 1,930 | 1,847 | 1,919 | +2.4% | 1,260,000 | 3282億4182万 | -2.34% | 132.16 | 8.18 |
| 09/08 | 1,888 | 1,899 | 1,845 | 1,874 | -4.63% | 3,730,600 | 3205億4464万 | -4.63% | 129.06 | 7.99 |
| 09/07 | 1,932 | 1,973 | 1,921 | 1,965 | +1.03% | 899,100 | 3361億1004万 | -0.05% | 135.33 | 8.38 |
| 09/06 | 1,963 | 1,987 | 1,926 | 1,945 | -0.46% | 392,800 | 3326億8907万 | -0.97% | 133.95 | 8.3 |
| 09/05 | 1,936 | 1,961 | 1,908 | 1,954 | -0.1% | 590,300 | 3342億2851万 | -0.41% | 134.57 | 8.33 |
| 09/02 | 1,965 | 1,978 | 1,948 | 1,956 | -0.41% | 436,800 | 3345億7060万 | -0.15% | 134.71 | 8.34 |
| 09/01 | 1,966 | 1,982 | 1,954 | 1,964 | -1.6% | 529,000 | 3359億3899万 | +0.46% | 135.26 | 8.38 |
| 08/31 | 1,947 | 2,005 | 1,934 | 1,996 | +1.01% | 761,900 | 3414億1254万 | +2.36% | 137.46 | 8.51 |
| 08/30 | 1,937 | 1,989 | 1,932 | 1,976 | +2.81% | 502,900 | 3379億9157万 | +1.7% | 136.09 | 8.43 |
| 08/29 | 1,901 | 1,936 | 1,886 | 1,922 | -1.84% | 540,500 | 3287億5496万 | -0.83% | 132.37 | 8.2 |
| 08/26 | 2,001 | 2,002 | 1,957 | 1,958 | -1.61% | 273,100 | 3349億1270万 | +1.19% | 134.85 | 8.35 |
| 08/25 | 1,997 | 2,007 | 1,978 | 1,990 | +0.15% | 346,300 | 3403億8625万 | +3.06% | 137.05 | 8.49 |
| 08/24 | 2,012 | 2,016 | 1,971 | 1,987 | -0.85% | 371,100 | 3398億7310万 | +3.11% | 136.84 | 8.47 |
| 08/23 | 1,977 | 2,004 | 1,963 | 2,004 | +0.45% | 417,500 | 3427億8093万 | +4.32% | 138.01 | 8.55 |
| 08/22 | 1,963 | 1,996 | 1,954 | 1,995 | +0.35% | 409,800 | 3412億4149万 | +4.45% | 137.39 | 8.51 |
| 08/19 | 1,987 | 1,999 | 1,963 | 1,988 | +0.15% | 478,300 | 3400億4415万 | +4.8% | 136.91 | 8.48 |
| 08/18 | 1,995 | 2,011 | 1,985 | 1,985 | -1.24% | 629,800 | 3395億3101万 | +5.31% | 136.71 | 8.47 |
| 08/17 | 2,027 | 2,029 | 2,003 | 2,010 | +0.05% | 499,100 | 3438億722万 | +7.26% | 138.43 | 8.57 |
| 08/16 | 2,030 | 2,037 | 1,991 | 2,009 | +0.05% | 625,200 | 3436億3617万 | +7.78% | 138.36 | 8.57 |
| 08/15 | 1,990 | 2,009 | 1,980 | 2,008 | +1.06% | 516,000 | 3434億6512万 | +8.42% | 138.29 | 8.56 |
| 08/12 | 1,955 | 1,994 | 1,949 | 1,987 | +3.76% | 813,200 | 3398億7310万 | +8.11% | 136.84 | 8.47 |
| 08/10 | 1,952 | 1,952 | 1,899 | 1,915 | -1.54% | 496,100 | 3275億5762万 | +4.82% | 131.88 | 8.17 |
| 08/09 | 1,944 | 1,958 | 1,932 | 1,945 | +0.52% | 390,900 | 3326億8907万 | +6.69% | 133.95 | 8.3 |
| 08/08 | 1,943 | 1,959 | 1,926 | 1,935 | -0.21% | 457,500 | 3309億7859万 | +6.44% | 133.26 | 8.25 |
| 08/05 | 1,907 | 1,956 | 1,901 | 1,939 | +1.25% | 586,300 | 3316億6278万 | +6.83% | 133.54 | 8.27 |
| 08/04 | 1,916 | 1,922 | 1,887 | 1,915 | +0.05% | 439,100 | 3275億5762万 | +5.68% | 131.88 | 8.17 |
| 08/03 | 1,906 | 1,930 | 1,899 | 1,914 | +1.16% | 413,600 | 3273億8657万 | +5.57% | 131.82 | 8.16 |
| 08/02 | 1,900 | 1,914 | 1,884 | 1,892 | -1.15% | 557,200 | 3236億2351万 | +4.42% | 130.3 | 8.07 |
| 08/01 | 1,883 | 1,920 | 1,877 | 1,914 | +2.68% | 1,064,100 | 3273億8657万 | +5.69% | 131.82 | 8.16 |
| 07/29 | 1,866 | 1,874 | 1,847 | 1,864 | +0.38% | 675,900 | 3188億3415万 | +3.04% | 128.37 | 7.95 |
| 07/28 | 1,879 | 1,898 | 1,853 | 1,857 | +0.87% | 1,977,200 | 3176億3682万 | +2.54% | 127.89 | 7.92 |
| 07/27 | 1,812 | 1,850 | 1,793 | 1,841 | +0.22% | 916,300 | 3149億4万 | +1.6% | 126.79 | 7.85 |
| 07/26 | 1,853 | 1,874 | 1,823 | 1,837 | -0.65% | 738,400 | 3142億1585万 | +1.27% | 126.51 | 7.84 |
| 07/25 | 1,819 | 1,855 | 1,817 | 1,849 | +0.33% | 735,700 | 3162億6843万 | +1.93% | 127.34 | 7.89 |
| 07/22 | 1,844 | 1,848 | 1,809 | 1,843 | -1.13% | 713,100 | 3152億4214万 | +1.65% | 126.93 | 7.86 |
| 07/21 | 1,879 | 1,888 | 1,851 | 1,864 | -0.8% | 891,400 | 3188億3415万 | +2.59% | 128.37 | 7.95 |
| 07/20 | 1,875 | 1,896 | 1,856 | 1,879 | +2.73% | 1,079,500 | 3213億9988万 | +3.41% | 129.41 | 8.01 |
| 07/19 | 1,770 | 1,831 | 1,761 | 1,829 | +5.3% | 1,696,000 | 3128億4746万 | +0.33% | 125.96 | 7.8 |
| 07/15 | 1,684 | 1,737 | 1,661 | 1,737 | +3.64% | 1,406,500 | 2971億1101万 | -5.24% | 119.63 | 7.41 |
| 07/14 | 1,689 | 1,699 | 1,671 | 1,676 | -0.71% | 588,000 | 2866億7706万 | -9.31% | 115.42 | 7.15 |
| 07/13 | 1,715 | 1,717 | 1,667 | 1,688 | -0.53% | 934,200 | 2887億2964万 | -9.44% | 116.25 | 7.2 |
| 07/12 | 1,728 | 1,729 | 1,692 | 1,697 | -3.85% | 884,300 | 2902億6908万 | -9.78% | 116.87 | 7.24 |
| 07/11 | 1,743 | 1,778 | 1,727 | 1,765 | +2.86% | 921,100 | 3019億37万 | -6.86% | 121.55 | 7.53 |
| 07/08 | 1,702 | 1,740 | 1,699 | 1,716 | +3.25% | 1,201,400 | 2935億1900万 | -10.06% | 118.18 | 7.32 |
| 07/07 | 1,684 | 1,708 | 1,640 | 1,662 | -2.18% | 1,863,900 | 2842億8238万 | -13.57% | 114.46 | 7.09 |
| 07/06 | 1,785 | 1,785 | 1,692 | 1,699 | -6.65% | 1,642,100 | 2906億1117万 | -12.51% | 117.01 | 7.25 |
| 07/05 | 1,823 | 1,834 | 1,806 | 1,820 | -0.38% | 515,600 | 3113億803万 | -7.14% | 125.34 | 7.76 |
| 07/04 | 1,848 | 1,868 | 1,807 | 1,827 | -0.92% | 856,400 | 3125億537万 | -7.16% | 125.82 | 7.79 |
| 07/01 | 1,881 | 1,886 | 1,837 | 1,844 | -1.76% | 860,000 | 3154億1319万 | -6.77% | 126.99 | 7.86 |
| 06/30 | 1,916 | 1,923 | 1,867 | 1,877 | -2.39% | 930,700 | 3210億5778万 | -5.58% | 129.27 | 8.01 |
| 06/29 | 1,920 | 1,927 | 1,895 | 1,923 | +0.73% | 1,113,000 | 3289億2601万 | -3.56% | 132.44 | 8.2 |
| 06/28 | 1,864 | 1,909 | 1,855 | 1,909 | +3.36% | 892,000 | 3265億3133万 | -4.45% | 131.47 | 8.14 |
| 06/27 | 1,911 | 1,911 | 1,843 | 1,847 | -1.44% | 1,085,400 | 3159億2633万 | -7.74% | 127.2 | 7.88 |
| 06/24 | 1,920 | 1,948 | 1,855 | 1,874 | -1.83% | 1,138,000 | 3205億4464万 | -6.77% | 129.06 | 7.99 |
| 06/23 | 1,889 | 1,944 | 1,882 | 1,909 | +1.76% | 940,100 | 3265億3133万 | -5.35% | 131.47 | 8.14 |
| 06/22 | 1,926 | 1,926 | 1,870 | 1,876 | -1.73% | 903,600 | 3208億8674万 | -7.08% | 129.2 | 8 |
| 06/21 | 1,824 | 1,928 | 1,822 | 1,909 | +4.89% | 1,292,600 | 3265億3133万 | -5.59% | 131.47 | 8.14 |
| 06/20 | 1,896 | 1,915 | 1,808 | 1,820 | -0.93% | 1,605,400 | 3113億803万 | -10.03% | 125.34 | 7.76 |
| 06/17 | 1,893 | 1,915 | 1,831 | 1,837 | -4.97% | 2,894,800 | 3142億1585万 | -9.42% | 126.51 | 7.84 |
| 06/16 | 1,917 | 1,960 | 1,885 | 1,933 | +3.87% | 2,519,900 | 3306億3649万 | -4.83% | 133.12 | 8.24 |
| 06/15 | 1,868 | 1,895 | 1,780 | 1,861 | -8.68% | 4,755,000 | 3183億2101万 | -8.19% | 128.17 | 7.94 |
| 06/14 | 2,031 | 2,057 | 2,001 | 2,038 | -1.69% | 1,156,700 | 3485億9657万 | +0.74% | 140.36 | 8.69 |
| 06/13 | 2,080 | 2,134 | 2,065 | 2,073 | -1.94% | 1,001,200 | 3545億8326万 | +2.93% | 142.77 | 8.84 |
| 06/10 | 2,075 | 2,139 | 2,064 | 2,114 | +2.13% | 945,600 | 3615億9625万 | +5.38% | 145.59 | 9.02 |
| 06/09 | 2,114 | 2,130 | 2,070 | 2,070 | -2.17% | 769,700 | 3540億7012万 | +3.6% | 142.56 | 8.83 |
| 06/08 | 2,067 | 2,122 | 2,053 | 2,116 | +2.82% | 680,200 | 3619億3834万 | +6.22% | 145.73 | 9.03 |
| 06/07 | 2,085 | 2,097 | 2,052 | 2,058 | -1.29% | 683,400 | 3520億1754万 | +3.83% | 141.73 | 8.78 |
