株価チャート
2022/06/28~2022/11/22
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 |
11/22 | 2,142 | 2,170 | 2,142 | 2,158 | +0.98% | 382,600 | 3658億8691万 | -4.05% | 7.55 | 0.56 |
11/21 | 2,125 | 2,144 | 2,110 | 2,137 | +1.28% | 448,500 | 3623億2638万 | -5.23% | 7.48 | 0.56 |
11/18 | 2,089 | 2,131 | 2,076 | 2,110 | +1.98% | 811,700 | 3577億4856万 | -6.72% | 7.38 | 0.55 |
11/17 | 2,029 | 2,072 | 2,027 | 2,069 | +1.03% | 833,400 | 3507億9704万 | -8.81% | 7.24 | 0.54 |
11/16 | 2,106 | 2,117 | 2,041 | 2,048 | -2.75% | 768,200 | 3472億3651万 | -10.02% | 7.17 | 0.54 |
11/15 | 2,119 | 2,127 | 2,072 | 2,106 | -0.94% | 1,176,900 | 3570億7036万 | -7.83% | 7.37 | 0.55 |
11/14 | 2,238 | 2,262 | 2,121 | 2,126 | -5.97% | 1,479,500 | 3604億6134万 | -7.24% | 7.44 | 0.56 |
11/11 | 2,223 | 2,378 | 2,158 | 2,261 | +4.34% | 2,870,100 | 3833億5047万 | -1.61% | 7.91 | 0.59 |
11/10 | 2,219 | 2,219 | 2,146 | 2,167 | -6.51% | 1,455,900 | 3674億1285万 | -5.74% | 7.58 | 0.57 |
11/09 | 2,316 | 2,345 | 2,307 | 2,318 | -0.22% | 464,700 | 3930億1476万 | +0.61% | 8.11 | 0.61 |
11/08 | 2,327 | 2,334 | 2,297 | 2,323 | +0.78% | 325,500 | 3938億6251万 | +0.91% | 8.13 | 0.61 |
11/07 | 2,309 | 2,326 | 2,285 | 2,305 | +1.23% | 393,600 | 3908億1063万 | +0.35% | 8.07 | 0.6 |
11/04 | 2,330 | 2,336 | 2,270 | 2,277 | -3.11% | 726,600 | 3860億6325万 | -0.83% | 7.97 | 0.6 |
11/02 | 2,317 | 2,354 | 2,317 | 2,350 | +0.86% | 537,400 | 3984億4034万 | +2.49% | 8.22 | 0.61 |
11/01 | 2,342 | 2,347 | 2,315 | 2,330 | +0.09% | 428,300 | 3950億4935万 | +1.79% | 8.15 | 0.61 |
10/31 | 2,300 | 2,333 | 2,297 | 2,328 | +2.78% | 455,300 | 3947億1026万 | +1.88% | 8.15 | 0.61 |
10/28 | 2,266 | 2,282 | 2,243 | 2,265 | -0.79% | 1,351,700 | 3840億2866万 | -0.79% | 7.93 | 0.59 |
10/27 | 2,312 | 2,324 | 2,276 | 2,283 | -2.06% | 552,100 | 3870億8055万 | 0% | 7.99 | 0.6 |
10/26 | 2,360 | 2,363 | 2,329 | 2,331 | -0.93% | 452,700 | 3952億1890万 | +2.01% | 8.16 | 0.61 |
10/25 | 2,339 | 2,360 | 2,314 | 2,353 | +1.64% | 366,000 | 3989億4898万 | +2.98% | 8.23 | 0.62 |
10/24 | 2,331 | 2,331 | 2,309 | 2,315 | +0.92% | 296,500 | 3925億612万 | +1.4% | 8.1 | 0.61 |
10/21 | 2,273 | 2,304 | 2,272 | 2,294 | -0.09% | 494,400 | 3889億4559万 | +0.48% | 8.03 | 0.6 |
10/20 | 2,315 | 2,347 | 2,284 | 2,296 | -1.8% | 596,700 | 3892億8468万 | +0.39% | 8.04 | 0.6 |
10/19 | 2,334 | 2,352 | 2,329 | 2,338 | +0.17% | 387,700 | 3964億575万 | +2.1% | 8.18 | 0.61 |
10/18 | 2,331 | 2,343 | 2,303 | 2,334 | +1.13% | 610,100 | 3957億2755万 | +1.83% | 8.17 | 0.61 |
10/17 | 2,296 | 2,315 | 2,290 | 2,308 | -0.43% | 410,600 | 3913億1927万 | +0.65% | 8.08 | 0.6 |
10/14 | 2,310 | 2,332 | 2,283 | 2,318 | +1.85% | 807,900 | 3930億1476万 | +1.05% | 8.11 | 0.61 |
10/13 | 2,257 | 2,289 | 2,252 | 2,276 | +1.11% | 611,200 | 3858億9370万 | -0.74% | 7.97 | 0.6 |
10/12 | 2,261 | 2,280 | 2,249 | 2,251 | -0.62% | 450,500 | 3816億5498万 | -1.83% | 7.88 | 0.59 |
10/11 | 2,258 | 2,283 | 2,232 | 2,265 | -0.53% | 708,600 | 3840億2866万 | -1.26% | 7.93 | 0.59 |
10/07 | 2,269 | 2,286 | 2,253 | 2,277 | -0.91% | 530,100 | 3860億6325万 | -0.78% | 7.97 | 0.6 |
10/06 | 2,290 | 2,314 | 2,290 | 2,298 | +0.48% | 426,700 | 3896億2378万 | +0.13% | 8.04 | 0.6 |
10/05 | 2,307 | 2,309 | 2,274 | 2,287 | +0.04% | 545,400 | 3877億5874万 | -0.35% | 8 | 0.6 |
10/04 | 2,301 | 2,303 | 2,267 | 2,286 | +1.42% | 585,100 | 3875億8919万 | -0.35% | 8 | 0.6 |
10/03 | 2,200 | 2,255 | 2,199 | 2,254 | +1.71% | 591,200 | 3821億6362万 | -1.79% | 7.89 | 0.59 |
09/30 | 2,273 | 2,273 | 2,202 | 2,216 | -1.86% | 877,300 | 3757億2076万 | -3.48% | 7.76 | 0.58 |
09/29 | 2,265 | 2,271 | 2,233 | 2,258 | +1.76% | 430,800 | 3828億4182万 | -1.78% | 7.9 | 0.59 |
09/28 | 2,234 | 2,258 | 2,190 | 2,219 | -1.51% | 918,600 | 3762億2941万 | -3.52% | 7.77 | 0.58 |
09/27 | 2,240 | 2,273 | 2,229 | 2,253 | +1.9% | 811,800 | 3819億9407万 | -2.17% | 7.88 | 0.59 |
09/26 | 2,238 | 2,245 | 2,211 | 2,211 | -2.94% | 640,700 | 3748億7301万 | -4.08% | 7.74 | 0.58 |
09/22 | 2,275 | 2,286 | 2,239 | 2,278 | +0.09% | 475,500 | 3862億3280万 | -1.3% | 7.97 | 0.6 |
09/21 | 2,325 | 2,325 | 2,273 | 2,276 | -2.74% | 536,200 | 3858億9370万 | -1.39% | 7.97 | 0.6 |
09/20 | 2,332 | 2,359 | 2,322 | 2,340 | +1.04% | 647,600 | 3967億4484万 | +1.43% | 8.19 | 0.61 |
09/16 | 2,299 | 2,316 | 2,277 | 2,316 | +0.39% | 823,500 | 3926億7567万 | +0.65% | 8.11 | 0.61 |
09/15 | 2,327 | 2,329 | 2,290 | 2,307 | -0.9% | 573,800 | 3911億4972万 | +0.48% | 8.07 | 0.6 |
09/14 | 2,315 | 2,364 | 2,314 | 2,328 | -1.98% | 847,200 | 3947億1026万 | +1.79% | 8.15 | 0.61 |
09/13 | 2,376 | 2,384 | 2,355 | 2,375 | -0.08% | 497,400 | 4026億7906万 | +4.53% | 8.31 | 0.62 |
09/12 | 2,392 | 2,392 | 2,373 | 2,377 | -0.21% | 338,800 | 4030億1816万 | +5.27% | 8.32 | 0.62 |
09/09 | 2,378 | 2,395 | 2,362 | 2,382 | +0.55% | 730,000 | 4038億6591万 | +6.29% | 8.34 | 0.62 |
09/08 | 2,340 | 2,374 | 2,331 | 2,369 | +1.94% | 734,600 | 4016億6177万 | +6.52% | 8.29 | 0.62 |
09/07 | 2,334 | 2,339 | 2,303 | 2,324 | +0.74% | 871,000 | 3940億3206万 | +5.3% | 8.13 | 0.61 |
09/06 | 2,287 | 2,321 | 2,274 | 2,307 | +1.54% | 619,300 | 3911億4972万 | +5.2% | 8.07 | 0.6 |
09/05 | 2,266 | 2,281 | 2,263 | 2,272 | -0.22% | 401,500 | 3852億1551万 | +4.27% | 7.95 | 0.59 |
09/02 | 2,285 | 2,285 | 2,265 | 2,277 | -0.13% | 406,200 | 3860億6325万 | +5.12% | 7.97 | 0.6 |
09/01 | 2,280 | 2,288 | 2,267 | 2,280 | -0.39% | 587,500 | 3865億7190万 | +5.9% | 7.98 | 0.6 |
08/31 | 2,275 | 2,297 | 2,275 | 2,289 | +0.13% | 646,200 | 3880億9784万 | +6.96% | 8.01 | 0.6 |
08/30 | 2,306 | 2,306 | 2,262 | 2,286 | +0.66% | 396,700 | 3875億8919万 | +7.37% | 8 | 0.6 |
08/29 | 2,259 | 2,279 | 2,255 | 2,271 | -1.39% | 413,100 | 3850億4596万 | +7.27% | 7.95 | 0.59 |
08/26 | 2,300 | 2,314 | 2,296 | 2,303 | +0.66% | 369,500 | 3904億7153万 | +9.3% | 8.06 | 0.6 |
08/25 | 2,300 | 2,306 | 2,285 | 2,288 | -0.44% | 355,700 | 3879億2829万 | +9.26% | 8.01 | 0.6 |
08/24 | 2,296 | 2,327 | 2,286 | 2,298 | +0.83% | 606,700 | 3896億2378万 | +10.43% | 8.04 | 0.6 |
08/23 | 2,270 | 2,303 | 2,262 | 2,279 | -0.78% | 609,300 | 3864億235万 | +10.2% | 7.98 | 0.6 |
08/22 | 2,271 | 2,308 | 2,270 | 2,297 | +0.09% | 508,000 | 3894億5423万 | +11.89% | 8.04 | 0.6 |
08/19 | 2,290 | 2,304 | 2,274 | 2,295 | +0.22% | 585,800 | 3891億1514万 | +12.56% | 8.03 | 0.6 |
08/18 | 2,266 | 2,302 | 2,260 | 2,290 | +0.88% | 681,600 | 3882億6739万 | +13.2% | 8.01 | 0.6 |
08/17 | 2,245 | 2,289 | 2,234 | 2,270 | +1.2% | 828,400 | 3848億7641万 | +13.05% | 7.94 | 0.59 |
08/16 | 2,218 | 2,258 | 2,206 | 2,243 | +1.59% | 995,400 | 3802億9858万 | +12.43% | 7.85 | 0.59 |
08/15 | 2,180 | 2,219 | 2,174 | 2,208 | +1.47% | 1,000,400 | 3743億6437万 | +11.4% | 7.73 | 0.58 |
08/12 | 2,246 | 2,256 | 2,151 | 2,176 | +3.82% | 2,419,100 | 3689億3880万 | +10.46% | 7.62 | 0.57 |
08/10 | 1,950 | 2,117 | 1,893 | 2,096 | +7.21% | 3,477,300 | 3553億7487万 | +7.21% | 7.34 | 0.55 |
08/09 | 1,990 | 1,990 | 1,938 | 1,955 | -2.59% | 785,100 | 3314億6845万 | +0.51% | 6.84 | 0.51 |
08/08 | 1,961 | 2,015 | 1,957 | 2,007 | +2.24% | 495,900 | 3402億8500万 | +3.51% | 7.02 | 0.52 |
08/05 | 1,941 | 1,976 | 1,939 | 1,963 | -0.1% | 377,600 | 3328億2484万 | +1.66% | 6.87 | 0.51 |
08/04 | 1,972 | 1,972 | 1,944 | 1,965 | +1.08% | 338,800 | 3331億6394万 | +2.02% | 6.88 | 0.51 |
08/03 | 1,951 | 1,954 | 1,932 | 1,944 | -1.02% | 284,000 | 3296億341万 | +1.25% | 6.8 | 0.51 |
08/02 | 1,942 | 1,971 | 1,938 | 1,964 | +0.05% | 392,800 | 3329億9439万 | +2.45% | 6.87 | 0.51 |
08/01 | 1,949 | 1,969 | 1,946 | 1,963 | +1.34% | 380,300 | 3328億2484万 | +2.61% | 6.87 | 0.51 |
07/29 | 1,960 | 1,960 | 1,933 | 1,937 | -0.67% | 432,400 | 3284億1656万 | +1.47% | 6.78 | 0.51 |
07/28 | 1,979 | 1,979 | 1,946 | 1,950 | -0.91% | 560,600 | 3306億2070万 | +2.36% | 6.82 | 0.51 |
07/27 | 1,995 | 1,999 | 1,959 | 1,968 | -2.24% | 480,300 | 3336億7259万 | +3.47% | 6.89 | 0.51 |
07/26 | 2,000 | 2,017 | 1,994 | 2,013 | +1.26% | 409,300 | 3413億230万 | +6.28% | 7.04 | 0.53 |
07/25 | 1,992 | 2,027 | 1,985 | 1,988 | -0.75% | 516,700 | 3370億6357万 | +5.69% | 6.96 | 0.52 |
07/22 | 1,991 | 2,011 | 1,980 | 2,003 | +0.35% | 581,000 | 3396億680万 | +7.11% | 7.01 | 0.52 |
07/21 | 1,972 | 1,997 | 1,970 | 1,996 | +1.47% | 627,200 | 3384億1996万 | +7.31% | 6.99 | 0.52 |
07/20 | 1,975 | 1,988 | 1,960 | 1,967 | +0.82% | 959,600 | 3335億304万 | +6.38% | 6.88 | 0.51 |
07/19 | 1,942 | 1,957 | 1,933 | 1,951 | +1.46% | 482,700 | 3307億9025万 | +6.09% | 6.83 | 0.51 |
07/15 | 1,937 | 1,940 | 1,915 | 1,923 | -0.36% | 461,300 | 3260億4288万 | +5.02% | 6.73 | 0.5 |
07/14 | 1,903 | 1,936 | 1,895 | 1,930 | +0.99% | 395,200 | 3272億2972万 | +5.64% | 6.75 | 0.5 |
07/13 | 1,935 | 1,949 | 1,905 | 1,911 | +0.1% | 500,400 | 3240億829万 | +4.88% | 6.69 | 0.5 |
07/12 | 1,923 | 1,930 | 1,902 | 1,909 | -1.45% | 570,000 | 3236億6919万 | +5.06% | 6.68 | 0.5 |
07/11 | 1,965 | 1,972 | 1,935 | 1,937 | +0.94% | 775,600 | 3284億1656万 | +6.9% | 6.78 | 0.51 |
07/08 | 1,952 | 1,959 | 1,919 | 1,919 | +0.37% | 1,478,000 | 3253億6468万 | +6.32% | 6.72 | 0.5 |
07/07 | 1,824 | 1,926 | 1,822 | 1,912 | +6.1% | 1,623,600 | 3241億7784万 | +6.34% | 6.69 | 0.5 |
07/06 | 1,805 | 1,826 | 1,798 | 1,802 | -1.91% | 1,042,400 | 3055億2744万 | +0.5% | 6.31 | 0.47 |
07/05 | 1,831 | 1,851 | 1,824 | 1,837 | +1.44% | 559,400 | 3114億6166万 | +2.63% | 6.43 | 0.48 |
07/04 | 1,830 | 1,830 | 1,794 | 1,811 | +0.39% | 518,600 | 3070億5338万 | +1.57% | 6.34 | 0.47 |
07/01 | 1,826 | 1,840 | 1,795 | 1,804 | -1.8% | 904,500 | 3058億6654万 | +1.52% | 6.31 | 0.47 |
06/30 | 1,827 | 1,849 | 1,817 | 1,837 | +0.71% | 875,600 | 3114億6166万 | +3.79% | 6.43 | 0.48 |
06/29 | 1,830 | 1,847 | 1,823 | 1,824 | -2.56% | 1,628,300 | 3092億5752万 | +3.58% | 6.38 | 0.48 |
06/28 | 1,867 | 1,876 | 1,852 | 1,872 | +0.65% | 820,600 | 3173億9587万 | +6.85% | 6.55 | 0.49 |