株価チャート
2022/05/26~2022/12/06
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 |
12/06 | 2,004 | 2,004 | 2,004 | 2,004 | +0.2% | 200 | 35億2383万 | +3.35% | 2.72 | 0.26 |
12/05 | 2,001 | 2,001 | 2,000 | 2,000 | -0.5% | 300 | 35億1680万 | +3.36% | 2.71 | 0.25 |
12/02 | 2,011 | 2,011 | 2,010 | 2,010 | -0.5% | 800 | 35億3438万 | +4.09% | 2.72 | 0.26 |
12/01 | 2,011 | 2,020 | 2,011 | 2,020 | +0.45% | 900 | 35億5196万 | +4.83% | 2.74 | 0.26 |
11/29 | 2,009 | 2,011 | 2,004 | 2,011 | +1% | 2,800 | 35億3614万 | +4.69% | 2.73 | 0.26 |
11/28 | 1,993 | 1,993 | 1,991 | 1,991 | +0.71% | 1,100 | 35億97万 | +3.97% | 2.7 | 0.25 |
11/25 | 1,977 | 1,977 | 1,977 | 1,977 | +0.87% | 700 | 34億7635万 | +3.51% | 2.68 | 0.25 |
11/24 | 1,953 | 1,960 | 1,953 | 1,960 | +0.51% | 900 | 34億4646万 | +2.67% | 2.66 | 0.25 |
11/22 | 1,950 | 1,950 | 1,950 | 1,950 | +0.26% | 700 | 34億2888万 | +2.25% | 2.64 | 0.25 |
11/21 | 1,945 | 1,945 | 1,945 | 1,945 | 0% | 200 | 34億2008万 | +2.1% | 2.64 | 0.25 |
11/17 | 1,935 | 1,945 | 1,935 | 1,945 | 0% | 300 | 34億2008万 | +2.26% | 2.64 | 0.25 |
11/16 | 1,945 | 1,945 | 1,945 | 1,945 | +0.36% | 500 | 34億2008万 | +2.37% | 2.64 | 0.25 |
11/14 | 1,938 | 1,938 | 1,938 | 1,938 | +0.57% | 200 | 34億777万 | +2.11% | 2.63 | 0.25 |
11/11 | 1,952 | 1,952 | 1,927 | 1,927 | -2.58% | 200 | 33億8843万 | +1.64% | 2.61 | 0.25 |
11/10 | 1,935 | 1,978 | 1,935 | 1,978 | +2.7% | 2,400 | 34億7811万 | +4.38% | 2.68 | 0.25 |
11/09 | 1,926 | 1,926 | 1,926 | 1,926 | +0.42% | 100 | 33億8667万 | +1.85% | 2.61 | 0.25 |
11/08 | 1,914 | 1,918 | 1,914 | 1,918 | +0.95% | 1,400 | 33億7261万 | +1.54% | 2.6 | 0.24 |
11/07 | 1,891 | 1,900 | 1,891 | 1,900 | +0.48% | 400 | 33億4096万 | +0.64% | 2.58 | 0.24 |
11/02 | 1,889 | 1,891 | 1,889 | 1,891 | +1.29% | 300 | 33億2513万 | +0.16% | 2.56 | 0.24 |
10/26 | 1,922 | 1,922 | 1,867 | 1,867 | -1.74% | 400 | 32億8293万 | -1.11% | 2.53 | 0.24 |
10/25 | 1,894 | 1,900 | 1,894 | 1,900 | +1.06% | 800 | 33億4096万 | +0.53% | 2.58 | 0.24 |
10/24 | 1,880 | 1,886 | 1,880 | 1,880 | +0.16% | 1,700 | 33億579万 | -0.53% | 2.55 | 0.24 |
10/20 | 1,877 | 1,877 | 1,877 | 1,877 | +1.4% | 700 | 33億51万 | -0.79% | 2.54 | 0.24 |
10/19 | 1,852 | 1,880 | 1,851 | 1,851 | -0.54% | 700 | 32億5479万 | -2.27% | 2.51 | 0.24 |
10/18 | 1,900 | 1,900 | 1,860 | 1,861 | -2.05% | 900 | 32億7238万 | -1.9% | 2.52 | 0.24 |
10/17 | 1,900 | 1,900 | 1,900 | 1,900 | -0.31% | 600 | 33億4096万 | 0% | 2.58 | 0.24 |
10/14 | 1,900 | 1,906 | 1,900 | 1,906 | +0.32% | 500 | 33億5151万 | +0.21% | 2.58 | 0.24 |
10/12 | 1,900 | 1,900 | 1,900 | 1,900 | +1.06% | 100 | 33億4096万 | -0.16% | 2.58 | 0.24 |
10/03 | 1,880 | 1,880 | 1,880 | 1,880 | +1.51% | 100 | 33億579万 | -1.31% | 2.55 | 0.24 |
09/28 | 1,876 | 1,876 | 1,852 | 1,852 | -1.28% | 900 | 32億5655万 | -2.94% | 2.51 | 0.24 |
09/27 | 1,945 | 1,945 | 1,876 | 1,876 | -3.5% | 1,200 | 32億9875万 | -1.88% | 2.54 | 0.24 |
09/26 | 1,944 | 1,944 | 1,944 | 1,944 | +1.46% | 600 | 34億1832万 | +1.51% | 2.64 | 0.25 |
09/22 | 1,916 | 1,916 | 1,916 | 1,916 | +1.38% | 100 | 33億6909万 | -0.05% | 2.6 | 0.24 |
09/21 | 1,890 | 1,890 | 1,890 | 1,890 | 0% | 100 | 33億2337万 | -1.61% | 2.56 | 0.24 |
09/20 | 1,890 | 1,890 | 1,890 | 1,890 | 0% | 200 | 33億2337万 | -1.87% | 2.56 | 0.24 |
09/15 | 1,890 | 1,890 | 1,890 | 1,890 | 0% | 200 | 33億2337万 | -2.12% | 2.56 | 0.24 |
09/14 | 1,895 | 1,895 | 1,890 | 1,890 | -0.05% | 500 | 33億2337万 | -2.43% | 2.56 | 0.24 |
09/13 | 1,891 | 1,891 | 1,891 | 1,891 | 0% | 200 | 33億2513万 | -2.73% | 2.56 | 0.24 |
09/09 | 1,900 | 1,900 | 1,891 | 1,891 | +0.32% | 1,100 | 33億2513万 | -3.03% | 2.56 | 0.24 |
09/08 | 1,894 | 1,894 | 1,885 | 1,885 | -0.26% | 400 | 33億1458万 | -3.68% | 2.56 | 0.24 |
09/07 | 1,890 | 1,890 | 1,890 | 1,890 | 0% | 2,400 | 33億2337万 | -3.77% | 2.56 | 0.24 |
09/06 | 1,890 | 1,890 | 1,890 | 1,890 | 0% | 200 | 33億2337万 | -4.11% | 2.56 | 0.24 |
09/05 | 1,890 | 1,890 | 1,890 | 1,890 | 0% | 100 | 33億2337万 | -4.45% | 2.56 | 0.24 |
09/02 | 1,900 | 1,900 | 1,890 | 1,890 | -1.2% | 400 | 33億2337万 | -4.74% | 2.56 | 0.24 |
08/31 | 1,913 | 1,913 | 1,913 | 1,913 | -0.1% | 300 | 33億6381万 | -3.82% | 2.59 | 0.24 |
08/30 | 1,915 | 1,915 | 1,914 | 1,915 | 0% | 300 | 33億6733万 | -3.96% | 2.6 | 0.24 |
08/29 | 1,929 | 1,929 | 1,913 | 1,915 | -1.19% | 900 | 33億6733万 | -4.2% | 2.6 | 0.24 |
08/26 | 1,948 | 1,948 | 1,938 | 1,938 | +0.21% | 400 | 34億777万 | -3.29% | 2.63 | 0.25 |
08/25 | 1,946 | 1,946 | 1,934 | 1,934 | 0% | 700 | 34億74万 | -3.69% | 2.62 | 0.25 |
08/24 | 1,948 | 1,948 | 1,934 | 1,934 | -0.1% | 600 | 34億74万 | -3.88% | 2.62 | 0.25 |
08/23 | 1,946 | 1,949 | 1,936 | 1,936 | -0.51% | 700 | 34億426万 | -4.02% | 2.62 | 0.25 |
08/19 | 1,946 | 1,946 | 1,946 | 1,946 | -0.1% | 100 | 34億2184万 | -3.76% | 2.64 | 0.25 |
08/18 | 1,940 | 1,948 | 1,933 | 1,948 | +0.41% | 500 | 34億2536万 | -3.85% | 2.64 | 0.25 |
08/17 | 1,945 | 1,950 | 1,939 | 1,940 | -0.56% | 1,900 | 34億1129万 | -4.53% | 2.63 | 0.25 |
08/16 | 1,965 | 1,965 | 1,951 | 1,951 | -0.41% | 1,800 | 34億3063万 | -4.41% | 2.64 | 0.25 |
08/15 | 1,985 | 1,985 | 1,929 | 1,959 | -2% | 1,400 | 34億4470万 | -4.44% | 2.66 | 0.25 |
08/12 | 2,000 | 2,000 | 1,990 | 1,999 | -0.84% | 700 | 35億1504万 | -2.91% | 2.71 | 0.25 |
08/09 | 2,039 | 2,041 | 2,016 | 2,016 | +0.05% | 600 | 35億4493万 | -2.42% | 2.73 | 0.26 |
08/08 | 2,016 | 2,016 | 2,015 | 2,015 | -0.05% | 700 | 35億4317万 | -2.7% | 2.73 | 0.26 |
08/05 | 2,017 | 2,017 | 2,016 | 2,016 | -0.3% | 500 | 35億4493万 | -2.89% | 2.73 | 0.26 |
08/03 | 2,025 | 2,025 | 2,022 | 2,022 | -2.18% | 300 | 35億5548万 | -2.79% | 2.74 | 0.26 |
08/01 | 2,067 | 2,067 | 2,067 | 2,067 | +0.88% | 200 | 36億3461万 | -0.86% | 2.8 | 0.26 |
07/29 | 2,022 | 2,049 | 2,022 | 2,049 | -0.29% | 1,700 | 36億296万 | -1.87% | 2.78 | 0.26 |
07/28 | 2,070 | 2,078 | 2,055 | 2,055 | -0.72% | 600 | 36億1351万 | -1.77% | 2.79 | 0.26 |
07/27 | 2,060 | 2,070 | 2,055 | 2,070 | +0.49% | 400 | 36億3988万 | -1.24% | 2.81 | 0.26 |
07/26 | 2,060 | 2,060 | 2,041 | 2,060 | 0% | 600 | 36億2230万 | -1.86% | 2.79 | 0.26 |
07/25 | 2,066 | 2,066 | 2,060 | 2,060 | +0.88% | 500 | 36億2230万 | -2.04% | 2.79 | 0.26 |
07/22 | 2,042 | 2,042 | 2,042 | 2,042 | +0.59% | 100 | 35億9065万 | -3.04% | 2.77 | 0.26 |
07/21 | 2,030 | 2,030 | 2,030 | 2,030 | -0.1% | 100 | 35億6955万 | -3.84% | 2.75 | 0.26 |
07/12 | 2,032 | 2,032 | 2,032 | 2,032 | -0.49% | 100 | 35億7306万 | -3.92% | 2.75 | 0.26 |
07/08 | 2,041 | 2,042 | 2,041 | 2,042 | +0.05% | 600 | 35億9065万 | -3.63% | 2.77 | 0.26 |
07/07 | 2,041 | 2,041 | 2,041 | 2,041 | 0% | 100 | 35億8889万 | -3.86% | 2.77 | 0.26 |
07/06 | 2,041 | 2,041 | 2,041 | 2,041 | 0% | 100 | 35億8889万 | -4.04% | 2.77 | 0.26 |
07/05 | 2,051 | 2,051 | 2,041 | 2,041 | -0.49% | 300 | 35億8889万 | -4.27% | 2.77 | 0.26 |
07/04 | 2,056 | 2,056 | 2,051 | 2,051 | -0.24% | 500 | 36億647万 | -4.07% | 2.78 | 0.26 |
07/01 | 2,050 | 2,080 | 2,031 | 2,056 | 0% | 1,100 | 36億1527万 | -4.06% | 2.79 | 0.26 |
06/30 | 2,083 | 2,083 | 2,056 | 2,056 | -1.25% | 55,300 | 36億1527万 | -4.28% | 5.57 | 0.29 |
06/29 | 2,103 | 2,103 | 2,066 | 2,082 | -3.83% | 1,200 | 36億6098万 | -3.25% | 5.64 | 0.29 |
06/28 | 2,181 | 2,181 | 2,165 | 2,165 | -0.73% | 2,700 | 38億693万 | +0.42% | 5.86 | 0.3 |
06/27 | 2,226 | 2,226 | 2,176 | 2,181 | +0.23% | 1,900 | 38億3507万 | +1.21% | 5.9 | 0.31 |
06/24 | 2,143 | 2,176 | 2,143 | 2,176 | -0.14% | 600 | 38億2627万 | +1.02% | 5.89 | 0.31 |
06/21 | 2,112 | 2,179 | 2,112 | 2,179 | +1.59% | 900 | 38億3155万 | +1.11% | 5.9 | 0.31 |
06/20 | 2,134 | 2,150 | 2,120 | 2,145 | +0.52% | 700 | 37億7176万 | -0.46% | 5.81 | 0.3 |
06/17 | 2,130 | 2,134 | 2,130 | 2,134 | +0.19% | 300 | 37億5242万 | -1.07% | 5.78 | 0.3 |
06/16 | 2,130 | 2,130 | 2,130 | 2,130 | 0% | 100 | 37億4539万 | -1.3% | 5.77 | 0.3 |
06/15 | 2,135 | 2,135 | 2,130 | 2,130 | -1.11% | 800 | 37億4539万 | -1.39% | 5.77 | 0.3 |
06/14 | 2,154 | 2,154 | 2,154 | 2,154 | 0% | 100 | 37億8759万 | -0.42% | 5.83 | 0.3 |
06/13 | 2,130 | 2,154 | 2,130 | 2,154 | -0.05% | 400 | 37億8759万 | -0.37% | 5.83 | 0.3 |
06/10 | 2,155 | 2,155 | 2,155 | 2,155 | +0.42% | 200 | 37億8935万 | -0.28% | 5.83 | 0.3 |
06/09 | 2,146 | 2,146 | 2,146 | 2,146 | 0% | 100 | 37億7352万 | -0.74% | 5.81 | 0.3 |
06/08 | 2,142 | 2,149 | 2,142 | 2,146 | -0.14% | 1,300 | 37億7352万 | -0.83% | 5.81 | 0.3 |
06/07 | 2,150 | 2,150 | 2,149 | 2,149 | -0.51% | 300 | 37億7880万 | -0.65% | 5.82 | 0.3 |
06/06 | 2,130 | 2,160 | 2,130 | 2,160 | +1.41% | 400 | 37億9814万 | -0.09% | 5.85 | 0.3 |
06/03 | 2,148 | 2,148 | 2,130 | 2,130 | +0.14% | 300 | 37億4539万 | -1.39% | 5.77 | 0.3 |
06/02 | 2,127 | 2,127 | 2,127 | 2,127 | -0.75% | 200 | 37億4011万 | -1.53% | 5.76 | 0.3 |
06/01 | 2,116 | 2,147 | 2,116 | 2,143 | -0.33% | 1,200 | 37億6825万 | -0.83% | 5.8 | 0.3 |
05/31 | 2,157 | 2,157 | 2,150 | 2,150 | -0.32% | 300 | 37億8056万 | -0.56% | 5.82 | 0.3 |
05/30 | 2,151 | 2,160 | 2,151 | 2,157 | -1.28% | 700 | 37億9286万 | -0.32% | 5.84 | 0.3 |
05/27 | 2,185 | 2,185 | 2,185 | 2,185 | 0% | 100 | 38億4210万 | +0.97% | 5.91 | 0.31 |
05/26 | 2,177 | 2,185 | 2,177 | 2,185 | +0.64% | 400 | 38億4210万 | +0.97% | 5.91 | 0.31 |