株価チャート
2022/07/01~2022/11/28
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 |
11/28 | 2,700 | 2,707 | 2,665 | 2,693 | +0.86% | 1,230,200 | 5498億4413万 | +0.67% | 8.26 | 1 |
11/25 | 2,680 | 2,681 | 2,662 | 2,670 | -0.3% | 921,200 | 5451億4810万 | -0.19% | 8.19 | 0.99 |
11/24 | 2,703 | 2,706 | 2,671 | 2,678 | -0.41% | 1,428,100 | 5467億8150万 | +0.04% | 8.21 | 0.99 |
11/22 | 2,667 | 2,690 | 2,665 | 2,689 | +1.32% | 1,224,000 | 5490億2743万 | +0.37% | 8.25 | 0.99 |
11/21 | 2,658 | 2,663 | 2,634 | 2,654 | +1.03% | 1,297,900 | 5418億8129万 | -0.93% | 8.14 | 0.98 |
11/18 | 2,614 | 2,641 | 2,602 | 2,627 | +0.69% | 1,198,900 | 5363億6856万 | -2.01% | 8.06 | 0.97 |
11/17 | 2,588 | 2,613 | 2,570 | 2,609 | +0.77% | 923,800 | 5326億9340万 | -2.76% | 8 | 0.96 |
11/16 | 2,606 | 2,619 | 2,547 | 2,589 | -0.42% | 1,789,800 | 5286億990万 | -3.58% | 7.94 | 0.96 |
11/15 | 2,551 | 2,612 | 2,546 | 2,600 | +2.28% | 1,603,400 | 5308億5583万 | -3.31% | 7.97 | 0.96 |
11/14 | 2,595 | 2,609 | 2,542 | 2,542 | -3.53% | 3,132,200 | 5190億1366万 | -5.64% | 7.8 | 0.94 |
11/11 | 2,670 | 2,687 | 2,628 | 2,635 | -1.09% | 2,213,500 | 5380億196万 | -2.41% | 8.08 | 0.97 |
11/10 | 2,669 | 2,683 | 2,648 | 2,664 | -0.52% | 1,197,100 | 5439億2305万 | -1.37% | 8.17 | 0.98 |
11/09 | 2,685 | 2,705 | 2,677 | 2,678 | -0.07% | 1,142,100 | 5467億8150万 | -0.81% | 8.21 | 0.99 |
11/08 | 2,705 | 2,708 | 2,680 | 2,680 | -1.03% | 1,479,100 | 5471億8985万 | -0.67% | 8.22 | 0.99 |
11/07 | 2,749 | 2,749 | 2,691 | 2,708 | +0.33% | 1,175,300 | 5529億676万 | +0.52% | 8.3 | 1 |
11/04 | 2,718 | 2,731 | 2,682 | 2,699 | -1.35% | 1,567,000 | 5510億6918万 | +0.15% | 8.28 | 1 |
11/02 | 2,710 | 2,773 | 2,708 | 2,736 | +0.85% | 1,944,700 | 5586億2367万 | +1.33% | 8.39 | 1.01 |
11/01 | 2,727 | 2,728 | 2,696 | 2,713 | +0.11% | 1,799,900 | 5539億2764万 | +0.37% | 8.32 | 1 |
10/31 | 2,763 | 2,773 | 2,646 | 2,710 | -0.11% | 4,210,600 | 5533億1511万 | +0.18% | 8.31 | 1 |
10/28 | 2,725 | 2,734 | 2,698 | 2,713 | 0% | 2,109,000 | 5539億2764万 | -0.04% | 8.32 | 1 |
10/27 | 2,721 | 2,724 | 2,696 | 2,713 | -0.77% | 869,900 | 5539億2764万 | -0.33% | 8.32 | 1 |
10/26 | 2,755 | 2,763 | 2,734 | 2,734 | -0.76% | 1,125,300 | 5582億1532万 | +0.11% | 8.38 | 1.01 |
10/25 | 2,723 | 2,758 | 2,707 | 2,755 | +2% | 1,132,500 | 5625億300万 | +0.66% | 8.45 | 1.02 |
10/24 | 2,698 | 2,717 | 2,692 | 2,701 | +0.86% | 942,800 | 5514億7753万 | -1.57% | 8.28 | 1 |
10/21 | 2,691 | 2,700 | 2,664 | 2,678 | -0.52% | 813,200 | 5467億8150万 | -2.72% | 8.21 | 0.99 |
10/20 | 2,719 | 2,735 | 2,685 | 2,692 | -1.72% | 1,161,100 | 5496億3996万 | -2.6% | 8.26 | 0.99 |
10/19 | 2,725 | 2,752 | 2,720 | 2,739 | +0.81% | 1,174,700 | 5592億3620万 | -1.3% | 8.4 | 1.01 |
10/18 | 2,710 | 2,726 | 2,684 | 2,717 | +1.19% | 990,700 | 5547億4434万 | -2.41% | 8.33 | 1 |
10/17 | 2,691 | 2,708 | 2,682 | 2,685 | -0.59% | 974,100 | 5482億1073万 | -3.9% | 8.23 | 0.99 |
10/14 | 2,728 | 2,729 | 2,688 | 2,701 | +0.52% | 1,615,400 | 5514億7753万 | -3.6% | 8.28 | 1 |
10/13 | 2,676 | 2,707 | 2,662 | 2,687 | +0.83% | 1,304,800 | 5486億1908万 | -4.31% | 8.24 | 0.99 |
10/12 | 2,648 | 2,687 | 2,644 | 2,665 | -0.37% | 1,407,700 | 5441億2722万 | -5.26% | 8.17 | 0.99 |
10/11 | 2,694 | 2,706 | 2,665 | 2,675 | -1.98% | 1,193,400 | 5461億6898万 | -5.14% | 8.2 | 0.99 |
10/07 | 2,672 | 2,736 | 2,670 | 2,729 | +1.53% | 1,674,400 | 5571億9444万 | -3.47% | 8.37 | 1.01 |
10/06 | 2,647 | 2,695 | 2,647 | 2,688 | +0.9% | 1,368,800 | 5488億2326万 | -5.08% | 8.24 | 0.99 |
10/05 | 2,668 | 2,704 | 2,659 | 2,664 | +0.49% | 1,608,400 | 5439億2305万 | -6.16% | 8.17 | 0.98 |
10/04 | 2,688 | 2,691 | 2,635 | 2,651 | +0.95% | 1,572,600 | 5412億6877万 | -6.88% | 8.13 | 0.98 |
10/03 | 2,535 | 2,630 | 2,534 | 2,626 | +2.5% | 1,958,000 | 5361億6439万 | -8.02% | 8.05 | 0.97 |
09/30 | 2,710 | 2,722 | 2,550 | 2,562 | -6.5% | 2,893,900 | 5230億9716万 | -10.61% | 7.86 | 0.95 |
09/29 | 2,751 | 2,799 | 2,705 | 2,740 | -2.7% | 1,687,500 | 5594億4037万 | -4.83% | 8.4 | 1.01 |
09/28 | 2,825 | 2,833 | 2,772 | 2,816 | +0.04% | 2,155,000 | 5749億5770万 | -2.36% | 8.64 | 1.04 |
09/27 | 2,813 | 2,858 | 2,780 | 2,815 | +1.62% | 3,691,400 | 5747億5352万 | -2.53% | 8.63 | 1.04 |
09/26 | 2,893 | 2,894 | 2,760 | 2,770 | -5.88% | 2,392,400 | 5655億6563万 | -4.12% | 8.49 | 1.02 |
09/22 | 2,897 | 2,957 | 2,895 | 2,943 | +1.66% | 1,271,600 | 6008億8796万 | +1.8% | 9.02 | 1.09 |
09/21 | 2,919 | 2,926 | 2,895 | 2,895 | -1.63% | 839,300 | 5910億8755万 | +0.31% | 8.88 | 1.07 |
09/20 | 2,936 | 2,950 | 2,925 | 2,943 | +1.48% | 752,900 | 6008億8796万 | +2.15% | 9.02 | 1.09 |
09/16 | 2,924 | 2,927 | 2,896 | 2,900 | -0.96% | 1,252,600 | 5921億842万 | +0.9% | 8.89 | 1.07 |
09/15 | 2,924 | 2,937 | 2,911 | 2,928 | +0.45% | 473,000 | 5978億2533万 | +2.09% | 8.98 | 1.08 |
09/14 | 2,915 | 2,948 | 2,895 | 2,915 | -1.19% | 1,125,300 | 5951億7105万 | +1.92% | 8.94 | 1.08 |
09/13 | 2,960 | 2,967 | 2,929 | 2,950 | -0.87% | 1,252,200 | 6023億1719万 | +3.44% | 9.05 | 1.09 |
09/12 | 3,000 | 3,015 | 2,976 | 2,976 | +0.24% | 997,700 | 6076億2575万 | +4.64% | 9.13 | 1.1 |
09/09 | 2,954 | 2,983 | 2,951 | 2,969 | +0.68% | 1,342,100 | 6061億9652万 | +4.84% | 9.1 | 1.1 |
09/08 | 2,920 | 2,949 | 2,908 | 2,949 | +1.79% | 1,237,300 | 6021億1301万 | +4.57% | 9.04 | 1.09 |
09/07 | 2,851 | 2,897 | 2,847 | 2,897 | +1.61% | 983,900 | 5914億9590万 | +3.17% | 8.88 | 1.07 |
09/06 | 2,814 | 2,854 | 2,805 | 2,851 | +1.35% | 612,800 | 5821億383万 | +1.89% | 8.74 | 1.05 |
09/05 | 2,832 | 2,832 | 2,802 | 2,813 | -0.88% | 641,200 | 5743億4517万 | +0.79% | 8.63 | 1.04 |
09/02 | 2,841 | 2,845 | 2,820 | 2,838 | -0.11% | 707,900 | 5794億4955万 | +2.01% | 8.7 | 1.05 |
09/01 | 2,868 | 2,875 | 2,841 | 2,841 | -0.87% | 681,800 | 5800億6208万 | +2.42% | 8.71 | 1.05 |
08/31 | 2,835 | 2,868 | 2,833 | 2,866 | +0.28% | 992,600 | 5851億6646万 | +3.62% | 8.79 | 1.06 |
08/30 | 2,865 | 2,871 | 2,843 | 2,858 | +0.11% | 763,600 | 5835億3306万 | +3.63% | 8.76 | 1.06 |
08/29 | 2,800 | 2,872 | 2,798 | 2,855 | -0.42% | 1,249,900 | 5829億2053万 | +3.86% | 8.76 | 1.06 |
08/26 | 2,874 | 2,884 | 2,860 | 2,867 | -0.52% | 938,600 | 5853億7064万 | +4.67% | 8.79 | 1.06 |
08/25 | 2,913 | 2,913 | 2,874 | 2,882 | -0.38% | 1,256,700 | 5884億3327万 | +5.65% | 8.84 | 1.07 |
08/24 | 2,881 | 2,908 | 2,881 | 2,893 | +0.63% | 1,036,100 | 5906億7920万 | +6.48% | 8.87 | 1.07 |
08/23 | 2,873 | 2,895 | 2,857 | 2,875 | -0.83% | 1,111,900 | 5870億404万 | +6.36% | 8.82 | 1.06 |
08/22 | 2,858 | 2,904 | 2,840 | 2,899 | +1.65% | 1,458,400 | 5919億425万 | +7.81% | 8.89 | 1.07 |
08/19 | 2,835 | 2,862 | 2,827 | 2,852 | +1.06% | 1,280,100 | 5823億801万 | +6.7% | 8.75 | 1.05 |
08/18 | 2,806 | 2,822 | 2,791 | 2,822 | +0.32% | 1,060,000 | 5761億8275万 | +6.25% | 8.65 | 1.04 |
08/17 | 2,806 | 2,826 | 2,792 | 2,813 | +1.74% | 1,118,800 | 5743億4517万 | +6.55% | 8.63 | 1.04 |
08/16 | 2,744 | 2,771 | 2,717 | 2,765 | -0.75% | 1,424,500 | 5645億4475万 | +5.29% | 8.48 | 1.02 |
08/15 | 2,758 | 2,786 | 2,754 | 2,786 | +1.46% | 895,700 | 5688億3244万 | +6.66% | 8.54 | 1.03 |
08/12 | 2,750 | 2,776 | 2,741 | 2,746 | +1.22% | 1,208,700 | 5606億6542万 | +5.78% | 8.42 | 1.01 |
08/10 | 2,735 | 2,735 | 2,701 | 2,713 | -0.37% | 795,300 | 5539億2764万 | +5.16% | 8.32 | 1 |
08/09 | 2,750 | 2,763 | 2,711 | 2,723 | -0.77% | 946,000 | 5559億6939万 | +5.99% | 8.35 | 1.01 |
08/08 | 2,695 | 2,754 | 2,688 | 2,744 | +2.01% | 1,187,000 | 5602億5707万 | +7.31% | 8.41 | 1.01 |
08/05 | 2,636 | 2,697 | 2,629 | 2,690 | +1.32% | 1,042,300 | 5492億3161万 | +5.78% | 8.25 | 0.99 |
08/04 | 2,656 | 2,663 | 2,635 | 2,655 | +0.38% | 783,500 | 5420億8547万 | +4.78% | 8.14 | 0.98 |
08/03 | 2,668 | 2,670 | 2,618 | 2,645 | -0.79% | 1,302,100 | 5400億4372万 | +4.67% | 8.11 | 0.98 |
08/02 | 2,630 | 2,666 | 2,603 | 2,666 | +0.23% | 1,238,400 | 5443億3140万 | +5.71% | 8.18 | 0.99 |
08/01 | 2,735 | 2,816 | 2,654 | 2,660 | +2.47% | 3,554,000 | 5431億635万 | +5.77% | 8.16 | 0.98 |
07/29 | 2,610 | 2,610 | 2,564 | 2,596 | -1.26% | 1,879,100 | 5300億3913万 | +3.51% | 7.96 | 0.96 |
07/28 | 2,659 | 2,678 | 2,626 | 2,629 | -0.98% | 1,237,300 | 5367億7691万 | +5.08% | 8.06 | 0.97 |
07/27 | 2,637 | 2,660 | 2,622 | 2,655 | -0.08% | 866,000 | 5420億8547万 | +6.33% | 8.14 | 0.98 |
07/26 | 2,640 | 2,669 | 2,626 | 2,657 | +0.68% | 911,300 | 5424億9382万 | +6.71% | 8.15 | 0.98 |
07/25 | 2,615 | 2,649 | 2,604 | 2,639 | +1.73% | 1,244,300 | 5388億1866万 | +6.33% | 8.09 | 0.98 |
07/22 | 2,600 | 2,609 | 2,585 | 2,594 | -0.46% | 907,700 | 5296億3078万 | +4.68% | 7.95 | 0.96 |
07/21 | 2,585 | 2,611 | 2,573 | 2,606 | +0.62% | 808,300 | 5320億8088万 | +5.17% | 7.99 | 0.96 |
07/20 | 2,590 | 2,595 | 2,572 | 2,590 | +1.29% | 870,000 | 5288億1407万 | +4.56% | 7.94 | 0.96 |
07/19 | 2,552 | 2,558 | 2,532 | 2,557 | +1.51% | 1,061,800 | 5220億7629万 | +3.19% | 7.84 | 0.95 |
07/15 | 2,514 | 2,527 | 2,471 | 2,519 | +0.52% | 1,233,000 | 5143億1763万 | +1.53% | 7.72 | 0.93 |
07/14 | 2,458 | 2,521 | 2,445 | 2,506 | +2.87% | 1,994,900 | 5116億6335万 | +0.76% | 7.68 | 0.93 |
07/13 | 2,442 | 2,448 | 2,421 | 2,436 | +1.04% | 846,600 | 4973億7107万 | -2.25% | 7.47 | 0.9 |
07/12 | 2,455 | 2,456 | 2,401 | 2,411 | -1.95% | 765,200 | 4922億6669万 | -3.52% | 7.39 | 0.89 |
07/11 | 2,469 | 2,477 | 2,455 | 2,459 | +1.53% | 660,400 | 5020億6711万 | -1.88% | 7.54 | 0.91 |
07/08 | 2,416 | 2,460 | 2,406 | 2,422 | +1.81% | 1,042,300 | 4945億1262万 | -3.47% | 7.43 | 0.9 |
07/07 | 2,383 | 2,406 | 2,348 | 2,379 | +0.81% | 1,173,800 | 4857億3308万 | -5.33% | 7.3 | 0.88 |
07/06 | 2,397 | 2,403 | 2,336 | 2,360 | -2.84% | 1,222,400 | 4818億5375万 | -6.35% | 7.24 | 0.87 |
07/05 | 2,428 | 2,438 | 2,408 | 2,429 | +0.79% | 756,300 | 4959億4185万 | -3.88% | 7.45 | 0.9 |
07/04 | 2,412 | 2,422 | 2,386 | 2,410 | +0.63% | 979,100 | 4920億6252万 | -4.67% | 7.39 | 0.89 |
07/01 | 2,458 | 2,468 | 2,383 | 2,395 | -2.76% | 1,110,200 | 4889億9989万 | -5.3% | 7.34 | 0.89 |