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 | 1,498 | 1,507 | 1,487 | 1,495 | -0.86% | 7,200 | 307億939万 | -1.19% | 12.15 | 0.89 |
12/14 | 1,481 | 1,510 | 1,481 | 1,508 | +1.82% | 12,400 | 309億7643万 | -0.33% | 12.25 | 0.9 |
12/13 | 1,512 | 1,525 | 1,481 | 1,481 | -2.95% | 23,700 | 304億2181万 | -2.12% | 12.03 | 0.88 |
12/12 | 1,529 | 1,540 | 1,526 | 1,526 | -1.17% | 4,600 | 313億4617万 | +0.86% | 12.4 | 0.91 |
12/09 | 1,535 | 1,554 | 1,528 | 1,544 | +1.05% | 28,700 | 317億1592万 | +2.18% | 12.54 | 0.92 |
12/08 | 1,522 | 1,529 | 1,515 | 1,528 | +0.59% | 14,800 | 313億8725万 | +1.33% | 12.41 | 0.91 |
12/07 | 1,515 | 1,521 | 1,512 | 1,519 | +0.33% | 8,400 | 312億238万 | +0.73% | 12.34 | 0.9 |
12/06 | 1,511 | 1,529 | 1,504 | 1,514 | -0.46% | 13,900 | 310億9967万 | +0.46% | 12.3 | 0.9 |
12/05 | 1,507 | 1,526 | 1,496 | 1,521 | +0.93% | 13,900 | 312億4346万 | +0.93% | 12.36 | 0.9 |
12/02 | 1,521 | 1,521 | 1,500 | 1,507 | -1.31% | 19,700 | 309億5588万 | +0.13% | 12.24 | 0.9 |
12/01 | 1,532 | 1,547 | 1,522 | 1,527 | -0.33% | 11,400 | 313億6671万 | +1.39% | 12.41 | 0.91 |
11/30 | 1,539 | 1,545 | 1,532 | 1,532 | -0.26% | 11,100 | 314億6942万 | +1.73% | 12.45 | 0.91 |
11/29 | 1,544 | 1,544 | 1,526 | 1,536 | -1.41% | 13,400 | 315億5159万 | +2.06% | 12.48 | 0.91 |
11/28 | 1,534 | 1,558 | 1,524 | 1,558 | +2.3% | 17,300 | 320億350万 | +3.59% | 12.66 | 0.93 |
11/25 | 1,533 | 1,533 | 1,517 | 1,523 | -0.52% | 7,700 | 312億8455万 | +1.33% | 12.37 | 0.9 |
11/24 | 1,516 | 1,539 | 1,450 | 1,531 | +1.19% | 52,000 | 314億4888万 | +1.86% | 12.44 | 0.91 |
11/22 | 1,502 | 1,513 | 1,498 | 1,513 | +0.6% | 9,100 | 310億7913万 | +0.67% | 12.29 | 0.9 |
11/21 | 1,495 | 1,504 | 1,491 | 1,504 | +0.87% | 6,400 | 308億9426万 | +0.13% | 12.22 | 0.89 |
11/18 | 1,504 | 1,509 | 1,491 | 1,491 | -0.86% | 10,700 | 306億2722万 | -0.73% | 12.11 | 0.89 |
11/17 | 1,500 | 1,504 | 1,494 | 1,504 | +0.2% | 3,800 | 308億9426万 | +0.2% | 12.22 | 0.89 |
11/16 | 1,502 | 1,506 | 1,495 | 1,501 | -0.07% | 6,300 | 308億3264万 | +0.13% | 12.19 | 0.89 |
11/15 | 1,496 | 1,502 | 1,487 | 1,502 | +0.94% | 6,500 | 308億5318万 | +0.33% | 12.2 | 0.89 |
11/14 | 1,477 | 1,498 | 1,469 | 1,488 | +0.27% | 12,000 | 305億6560万 | -0.53% | 12.09 | 0.88 |
11/11 | 1,504 | 1,505 | 1,477 | 1,484 | -0.2% | 9,600 | 304億8343万 | -0.74% | 12.06 | 0.88 |
11/10 | 1,485 | 1,492 | 1,478 | 1,487 | -0.87% | 9,700 | 305億4506万 | -0.54% | 12.08 | 0.88 |
11/09 | 1,491 | 1,502 | 1,491 | 1,500 | +0.4% | 5,800 | 308億1210万 | +0.4% | 12.19 | 0.89 |
11/08 | 1,483 | 1,500 | 1,483 | 1,494 | +0.61% | 11,400 | 306億8885万 | +0.13% | 12.14 | 0.89 |
11/07 | 1,470 | 1,485 | 1,469 | 1,485 | +0.88% | 12,200 | 305億397万 | -0.27% | 12.06 | 0.88 |
11/04 | 1,483 | 1,483 | 1,470 | 1,472 | -1.08% | 13,500 | 302億3694万 | -1.01% | 11.96 | 0.87 |
11/02 | 1,505 | 1,505 | 1,484 | 1,488 | -1.39% | 12,100 | 305億6560万 | 0% | 12.09 | 0.88 |
11/01 | 1,505 | 1,510 | 1,498 | 1,509 | +0.27% | 7,600 | 309億9697万 | +1.55% | 12.26 | 0.9 |
10/31 | 1,526 | 1,526 | 1,500 | 1,505 | -0.33% | 5,200 | 309億1480万 | +1.48% | 12.23 | 0.89 |
10/28 | 1,469 | 1,525 | 1,463 | 1,510 | +2.1% | 79,800 | 310億1751万 | +2.1% | 12.27 | 0.9 |
10/27 | 1,534 | 1,534 | 1,477 | 1,479 | -3.65% | 18,900 | 303億8073万 | +0.27% | 12.02 | 0.88 |
10/26 | 1,515 | 1,535 | 1,515 | 1,535 | +1.39% | 12,700 | 315億3104万 | +4.21% | 12.47 | 0.91 |
10/25 | 1,515 | 1,531 | 1,509 | 1,514 | +0.13% | 13,100 | 310億9967万 | +3.13% | 12.3 | 0.9 |
10/24 | 1,510 | 1,526 | 1,510 | 1,512 | +0.2% | 12,200 | 310億5859万 | +3.14% | 12.28 | 0.9 |
10/21 | 1,534 | 1,534 | 1,509 | 1,509 | -1.82% | 7,300 | 309億9697万 | +3.14% | 12.26 | 0.9 |
10/20 | 1,504 | 1,537 | 1,504 | 1,537 | +1.72% | 13,600 | 315億7213万 | +5.2% | 12.49 | 0.91 |
10/19 | 1,527 | 1,534 | 1,504 | 1,511 | -2.01% | 11,800 | 310億3805万 | +3.71% | 12.28 | 0.9 |
10/18 | 1,515 | 1,542 | 1,495 | 1,542 | +3.21% | 25,300 | 316億7483万 | +6.05% | 12.53 | 0.92 |
10/17 | 1,489 | 1,508 | 1,487 | 1,494 | +0.27% | 13,800 | 306億8885万 | +2.89% | 12.14 | 0.89 |
10/14 | 1,482 | 1,493 | 1,478 | 1,490 | +1.85% | 19,000 | 306億668万 | +2.9% | 12.11 | 0.89 |
10/13 | 1,467 | 1,470 | 1,459 | 1,463 | -0.27% | 12,500 | 300億5206万 | +1.18% | 11.89 | 0.87 |
10/12 | 1,453 | 1,474 | 1,453 | 1,467 | +0.48% | 9,100 | 301億3423万 | +1.52% | 11.92 | 0.87 |
10/11 | 1,458 | 1,471 | 1,455 | 1,460 | -0.88% | 17,000 | 299億9044万 | +1.18% | 11.86 | 0.87 |
10/07 | 1,458 | 1,475 | 1,458 | 1,473 | +0.41% | 18,400 | 302億5748万 | +2.22% | 11.97 | 0.88 |
10/06 | 1,461 | 1,477 | 1,460 | 1,467 | +0.48% | 16,400 | 301億3423万 | +1.88% | 11.92 | 0.87 |
10/05 | 1,479 | 1,484 | 1,460 | 1,460 | -1.62% | 14,000 | 299億9044万 | +1.46% | 11.86 | 0.87 |
10/04 | 1,454 | 1,484 | 1,437 | 1,484 | +3.78% | 23,800 | 304億8343万 | +3.2% | 12.06 | 0.88 |
10/03 | 1,412 | 1,431 | 1,394 | 1,430 | +0.56% | 18,800 | 293億7420万 | -0.42% | 11.62 | 0.85 |
09/30 | 1,450 | 1,465 | 1,422 | 1,422 | -2.2% | 41,700 | 292億987万 | -1.04% | 11.55 | 0.84 |
09/29 | 1,475 | 1,475 | 1,448 | 1,454 | -1.42% | 30,100 | 298億6719万 | +1.18% | 11.77 | 0.86 |
09/28 | 1,457 | 1,478 | 1,444 | 1,475 | +1.24% | 46,700 | 302億9856万 | +2.79% | 11.94 | 0.87 |
09/27 | 1,460 | 1,469 | 1,433 | 1,457 | +2.1% | 58,400 | 299億2881万 | +1.6% | 11.79 | 0.86 |
09/26 | 1,400 | 1,435 | 1,395 | 1,427 | +2.07% | 156,100 | 293億1257万 | -0.35% | 11.55 | 0.84 |
09/22 | 1,402 | 1,403 | 1,388 | 1,398 | -0.71% | 19,700 | 287億1687万 | -2.24% | 11.32 | 0.83 |
09/21 | 1,431 | 1,431 | 1,408 | 1,408 | -2.15% | 11,100 | 289億2229万 | -1.54% | 11.4 | 0.83 |
09/20 | 1,420 | 1,452 | 1,420 | 1,439 | +1.41% | 10,900 | 295億5907万 | +0.63% | 11.65 | 0.85 |
09/16 | 1,437 | 1,437 | 1,419 | 1,419 | -1.66% | 6,300 | 291億4824万 | -0.63% | 11.49 | 0.84 |
09/15 | 1,447 | 1,450 | 1,433 | 1,443 | +0.14% | 10,100 | 296億4124万 | +0.98% | 11.68 | 0.85 |
09/14 | 1,432 | 1,462 | 1,430 | 1,441 | -0.76% | 10,900 | 296億15万 | +0.77% | 11.66 | 0.85 |
09/13 | 1,449 | 1,456 | 1,444 | 1,452 | +0.9% | 6,500 | 298億2611万 | +1.54% | 11.75 | 0.86 |
09/12 | 1,463 | 1,463 | 1,433 | 1,439 | -0.76% | 7,400 | 295億5907万 | +0.63% | 11.65 | 0.85 |
09/09 | 1,469 | 1,472 | 1,450 | 1,450 | -1.89% | 21,300 | 297億8503万 | +1.33% | 11.74 | 0.86 |
09/08 | 1,430 | 1,478 | 1,422 | 1,478 | +4.6% | 39,400 | 303億6018万 | +3.36% | 11.96 | 0.87 |
09/07 | 1,428 | 1,442 | 1,408 | 1,413 | -2.08% | 16,700 | 290億2499万 | -1.12% | 11.44 | 0.84 |
09/06 | 1,423 | 1,451 | 1,423 | 1,443 | +1.98% | 23,800 | 296億4124万 | +0.91% | 11.68 | 0.85 |
09/05 | 1,405 | 1,419 | 1,404 | 1,415 | -0.56% | 9,600 | 290億6608万 | -1.05% | 11.45 | 0.84 |
09/02 | 1,427 | 1,428 | 1,411 | 1,423 | 0% | 18,100 | 292億3041万 | -0.56% | 11.52 | 0.84 |
09/01 | 1,428 | 1,445 | 1,421 | 1,423 | -1.73% | 15,700 | 292億3041万 | -0.63% | 11.52 | 0.84 |
08/31 | 1,421 | 1,451 | 1,420 | 1,448 | +0.35% | 14,600 | 297億4394万 | +1.05% | 11.72 | 0.86 |
08/30 | 1,438 | 1,443 | 1,431 | 1,443 | +1.12% | 12,300 | 296億4124万 | +0.7% | 11.68 | 0.85 |
08/29 | 1,419 | 1,436 | 1,399 | 1,427 | -0.83% | 16,600 | 293億1257万 | -0.35% | 11.55 | 0.84 |
08/26 | 1,437 | 1,440 | 1,429 | 1,439 | +0.14% | 8,400 | 295億5907万 | +0.49% | 11.65 | 0.85 |
08/25 | 1,429 | 1,440 | 1,420 | 1,437 | +0.49% | 10,600 | 295億1799万 | +0.42% | 11.63 | 0.85 |
08/24 | 1,417 | 1,435 | 1,412 | 1,430 | +0.7% | 13,900 | 293億7420万 | 0% | 11.58 | 0.85 |
08/23 | 1,435 | 1,435 | 1,413 | 1,420 | -0.98% | 10,600 | 291億6878万 | -0.56% | 11.49 | 0.84 |
08/22 | 1,403 | 1,434 | 1,396 | 1,434 | +2.43% | 20,100 | 294億5636万 | +0.63% | 11.61 | 0.85 |
08/19 | 1,405 | 1,415 | 1,397 | 1,400 | +0.79% | 9,600 | 287億5796万 | -1.62% | 11.33 | 0.83 |
08/18 | 1,400 | 1,401 | 1,386 | 1,389 | -0.79% | 11,500 | 285億3200万 | -2.25% | 11.24 | 0.82 |
08/17 | 1,398 | 1,409 | 1,394 | 1,400 | +0.5% | 8,500 | 287億5796万 | -1.41% | 11.33 | 0.83 |
08/16 | 1,403 | 1,403 | 1,390 | 1,393 | 0% | 17,000 | 286億1417万 | -1.9% | 11.28 | 0.82 |
08/15 | 1,450 | 1,450 | 1,392 | 1,393 | -3.8% | 31,900 | 286億1417万 | -1.83% | 11.28 | 0.82 |
08/12 | 1,463 | 1,466 | 1,438 | 1,448 | -1.03% | 19,300 | 297億4394万 | +2.04% | 11.72 | 0.86 |
08/10 | 1,439 | 1,466 | 1,439 | 1,463 | +0.97% | 14,400 | 300億5206万 | +3.32% | 11.84 | 0.87 |
08/09 | 1,445 | 1,463 | 1,444 | 1,449 | -0.41% | 10,000 | 297億6448万 | +2.55% | 11.73 | 0.86 |
08/08 | 1,446 | 1,455 | 1,439 | 1,455 | +0.07% | 12,500 | 298億8773万 | +3.19% | 11.78 | 0.86 |
08/05 | 1,439 | 1,455 | 1,438 | 1,454 | +1.04% | 26,400 | 298億6719万 | +3.34% | 11.77 | 0.86 |
08/04 | 1,440 | 1,450 | 1,427 | 1,439 | +0.07% | 17,000 | 295億5907万 | +2.49% | 11.65 | 0.85 |
08/03 | 1,437 | 1,449 | 1,428 | 1,438 | -0.07% | 12,900 | 295億3853万 | +2.57% | 11.64 | 0.85 |
08/02 | 1,453 | 1,454 | 1,432 | 1,439 | -1.51% | 11,000 | 295億5907万 | +2.64% | 11.65 | 0.85 |
08/01 | 1,442 | 1,461 | 1,431 | 1,461 | +1.46% | 10,500 | 300億1098万 | +4.21% | 11.83 | 0.86 |
07/29 | 1,444 | 1,449 | 1,425 | 1,440 | -0.14% | 9,000 | 295億7961万 | +2.71% | 11.66 | 0.85 |
07/28 | 1,439 | 1,442 | 1,414 | 1,442 | +0.21% | 11,000 | 296億2069万 | +2.93% | 11.67 | 0.85 |
07/27 | 1,464 | 1,464 | 1,437 | 1,439 | -1.03% | 11,400 | 295億5907万 | +2.79% | 11.65 | 0.85 |
07/26 | 1,421 | 1,454 | 1,415 | 1,454 | +2.25% | 31,200 | 298億6719万 | +4.01% | 11.77 | 0.86 |
07/25 | 1,428 | 1,428 | 1,414 | 1,422 | -0.49% | 5,000 | 292億987万 | +1.86% | 11.51 | 0.84 |
07/22 | 1,420 | 1,430 | 1,417 | 1,429 | +1.35% | 18,300 | 293億5366万 | +2.44% | 11.57 | 0.85 |
07/21 | 1,397 | 1,412 | 1,395 | 1,410 | +0.57% | 8,300 | 289億6337万 | +1.15% | 11.41 | 0.83 |