株価チャート
2022/06/14～2022/11/08
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 |
| 11/08 | 916 | 930 | 906 | 914 | +1.44% | 2,132,600 | 2704億1916万 | +2.7% | 6.17 | 0.93 |
| 11/07 | 916 | 918 | 897 | 901 | -1.53% | 1,639,000 | 2665億7294万 | +1.46% | 6.08 | 0.92 |
| 11/04 | 902 | 918 | 901 | 915 | +0.11% | 1,688,800 | 2707億1503万 | +3.04% | 6.17 | 0.93 |
| 11/02 | 898 | 927 | 894 | 914 | +1.44% | 1,973,300 | 2704億1916万 | +3.04% | 6.17 | 0.93 |
| 11/01 | 895 | 905 | 883 | 901 | +2.39% | 1,817,200 | 2665億7294万 | +1.69% | 6.08 | 0.92 |
| 10/31 | 880 | 881 | 869 | 880 | +1.03% | 1,138,200 | 2603億5981万 | -0.68% | 5.94 | 0.9 |
| 10/28 | 862 | 878 | 858 | 871 | +0.35% | 3,583,700 | 2576億9703万 | -1.91% | 5.88 | 0.89 |
| 10/27 | 875 | 877 | 864 | 868 | 0% | 1,326,500 | 2568億944万 | -2.69% | 5.86 | 0.89 |
| 10/26 | 888 | 888 | 868 | 868 | -1.7% | 1,263,100 | 2568億944万 | -3.13% | 5.86 | 0.89 |
| 10/25 | 883 | 887 | 874 | 883 | +0.46% | 1,438,500 | 2612億4740万 | -1.78% | 5.96 | 0.9 |
| 10/24 | 877 | 883 | 867 | 879 | +1.62% | 1,292,800 | 2600億6394万 | -2.55% | 5.93 | 0.9 |
| 10/21 | 873 | 880 | 864 | 865 | -1.26% | 2,075,500 | 2559億2185万 | -4.53% | 5.84 | 0.88 |
| 10/20 | 909 | 912 | 866 | 876 | -5.19% | 3,830,600 | 2591億7635万 | -3.84% | 5.91 | 0.89 |
| 10/19 | 907 | 925 | 906 | 924 | +1.99% | 1,524,300 | 2733億7780万 | +0.98% | 6.23 | 0.94 |
| 10/18 | 913 | 916 | 894 | 906 | +0.89% | 1,752,200 | 2680億5225万 | -1.31% | 6.11 | 0.92 |
| 10/17 | 884 | 906 | 884 | 898 | +0.22% | 1,225,800 | 2656億8535万 | -2.5% | 6.06 | 0.92 |
| 10/14 | 878 | 899 | 870 | 896 | +3.82% | 2,056,000 | 2650億9362万 | -3.14% | 6.05 | 0.91 |
| 10/13 | 871 | 873 | 860 | 863 | -1.48% | 1,465,800 | 2553億3013万 | -7% | 5.82 | 0.88 |
| 10/12 | 890 | 894 | 864 | 876 | -0.68% | 1,743,200 | 2591億7635万 | -6.01% | 5.91 | 0.89 |
| 10/11 | 885 | 888 | 876 | 882 | -1.56% | 1,447,400 | 2609億5153万 | -5.77% | 5.95 | 0.9 |
| 10/07 | 892 | 907 | 883 | 896 | -0.55% | 1,523,500 | 2650億9362万 | -4.68% | 6.05 | 0.91 |
| 10/06 | 901 | 914 | 899 | 901 | +0.22% | 1,095,500 | 2665億7294万 | -4.56% | 6.08 | 0.92 |
| 10/05 | 909 | 910 | 891 | 899 | 0% | 1,330,000 | 2659億8121万 | -5.17% | 6.07 | 0.92 |
| 10/04 | 910 | 914 | 897 | 899 | +1.93% | 1,599,700 | 2659億8121万 | -5.47% | 6.07 | 0.92 |
| 10/03 | 857 | 882 | 853 | 882 | +2.32% | 1,406,200 | 2609億5153万 | -7.64% | 5.95 | 0.9 |
| 09/30 | 880 | 881 | 860 | 862 | -3.69% | 2,221,300 | 2550億3426万 | -10.11% | 5.82 | 0.88 |
| 09/29 | 912 | 916 | 881 | 895 | +0.79% | 1,396,500 | 2647億9776万 | -7.06% | 6.04 | 0.91 |
| 09/28 | 892 | 909 | 871 | 888 | -1.44% | 2,225,000 | 2627億2671万 | -8.17% | 5.99 | 0.91 |
| 09/27 | 894 | 906 | 882 | 901 | +2.27% | 1,363,800 | 2665億7294万 | -7.11% | 6.08 | 0.92 |
| 09/26 | 922 | 923 | 878 | 881 | -7.36% | 2,606,600 | 2606億5567万 | -9.46% | 5.94 | 0.9 |
| 09/22 | 939 | 953 | 932 | 951 | -0.42% | 1,739,000 | 2813億6611万 | -2.46% | 6.42 | 0.97 |
| 09/21 | 954 | 961 | 944 | 955 | -1.44% | 1,480,400 | 2825億4956万 | -1.95% | 6.44 | 0.97 |
| 09/20 | 955 | 980 | 952 | 969 | +2.65% | 1,449,800 | 2866億9165万 | -0.41% | 6.54 | 0.99 |
| 09/16 | 952 | 953 | 940 | 944 | -1.87% | 1,646,600 | 2792億9506万 | -2.78% | 6.37 | 0.96 |
| 09/15 | 984 | 984 | 961 | 962 | -2.24% | 1,075,300 | 2846億2061万 | -0.82% | 6.49 | 0.98 |
| 09/14 | 966 | 989 | 965 | 984 | -0.2% | 1,280,200 | 2911億2960万 | +1.65% | 6.64 | 1 |
| 09/13 | 990 | 991 | 976 | 986 | -0.1% | 1,006,600 | 2917億2133万 | +2.18% | 6.65 | 1.01 |
| 09/12 | 978 | 989 | 969 | 987 | +0.51% | 1,314,500 | 2920億1719万 | +2.6% | 6.66 | 1.01 |
| 09/09 | 995 | 997 | 975 | 982 | -0.41% | 1,532,600 | 2905億3787万 | +3.04% | 6.63 | 1 |
| 09/08 | 992 | 999 | 983 | 986 | 0% | 1,469,200 | 2917億2133万 | +4.23% | 6.65 | 1.01 |
| 09/07 | 984 | 987 | 974 | 986 | -0.1% | 1,339,300 | 2917億2133万 | +5.23% | 6.65 | 1.01 |
| 09/06 | 983 | 989 | 968 | 987 | +1.86% | 1,297,900 | 2920億1719万 | +6.24% | 6.66 | 1.01 |
| 09/05 | 971 | 977 | 955 | 969 | +0.1% | 1,067,100 | 2866億9165万 | +5.1% | 6.54 | 0.99 |
| 09/02 | 975 | 975 | 958 | 968 | -1.53% | 1,564,800 | 2863億9579万 | +5.79% | 6.53 | 0.99 |
| 09/01 | 992 | 994 | 977 | 983 | -1.11% | 1,362,300 | 2908億3374万 | +8.14% | 6.63 | 1 |
| 08/31 | 985 | 1,002 | 980 | 994 | 0% | 1,740,700 | 2940億8824万 | +10.2% | 6.71 | 1.01 |
| 08/30 | 993 | 1,005 | 990 | 994 | +0.51% | 1,307,900 | 2940億8824万 | +11.06% | 6.71 | 1.01 |
| 08/29 | 968 | 989 | 963 | 989 | +0.61% | 1,696,800 | 2926億892万 | +11.63% | 6.67 | 1.01 |
| 08/26 | 988 | 996 | 976 | 983 | -0.41% | 1,347,800 | 2908億3374万 | +11.83% | 6.63 | 1 |
| 08/25 | 975 | 1,013 | 975 | 987 | +1.65% | 3,098,700 | 2920億1719万 | +13.32% | 6.66 | 1.01 |
| 08/24 | 984 | 985 | 971 | 971 | -0.72% | 1,312,200 | 2872億8338万 | +12.38% | 6.55 | 0.99 |
| 08/23 | 972 | 988 | 968 | 978 | +0.41% | 1,660,100 | 2893億5442万 | +14.25% | 6.6 | 1 |
| 08/22 | 971 | 989 | 970 | 974 | -1.12% | 2,509,800 | 2881億7097万 | +14.86% | 6.57 | 0.99 |
| 08/19 | 948 | 985 | 944 | 985 | +6.6% | 3,907,100 | 2914億2546万 | +17.4% | 6.65 | 1 |
| 08/18 | 915 | 931 | 914 | 924 | -0.22% | 1,225,300 | 2733億7780万 | +11.46% | 6.23 | 0.94 |
| 08/17 | 924 | 937 | 920 | 926 | +1.09% | 1,503,200 | 2739億6952万 | +12.79% | 6.25 | 0.94 |
| 08/16 | 924 | 925 | 908 | 916 | -1.51% | 1,525,100 | 2710億1089万 | +12.53% | 6.18 | 0.93 |
| 08/15 | 918 | 937 | 914 | 930 | +1.31% | 1,892,000 | 2751億5298万 | +15.38% | 6.27 | 0.95 |
| 08/12 | 923 | 926 | 911 | 918 | +0.99% | 2,370,700 | 2716億262万 | +15.04% | 6.19 | 0.94 |
| 08/10 | 904 | 910 | 880 | 909 | +0.78% | 2,741,800 | 2689億3984万 | +14.92% | 6.13 | 0.93 |
| 08/09 | 915 | 923 | 889 | 902 | -0.88% | 3,566,300 | 2668億6880万 | +14.9% | 6.09 | 0.92 |
| 08/08 | 864 | 918 | 862 | 910 | +16.07% | 7,646,800 | 2692億3571万 | +16.97% | 6.14 | 0.93 |
| 08/05 | 780 | 790 | 777 | 784 | -0.88% | 1,735,500 | 2319億5692万 | +1.69% | 5.29 | 0.8 |
| 08/04 | 773 | 796 | 768 | 791 | +2.2% | 1,754,500 | 2340億2796万 | +2.59% | 5.34 | 0.81 |
| 08/03 | 784 | 787 | 772 | 774 | -1.4% | 1,184,100 | 2289億9828万 | +0.52% | 5.22 | 0.79 |
| 08/02 | 792 | 792 | 781 | 785 | -2.36% | 1,065,600 | 2322億5278万 | +1.82% | 5.3 | 0.8 |
| 08/01 | 811 | 811 | 800 | 804 | +0.5% | 1,090,000 | 2378億7419万 | +4.28% | 5.42 | 0.82 |
| 07/29 | 811 | 811 | 796 | 800 | -0.99% | 1,252,700 | 2366億9073万 | +3.76% | 5.4 | 0.82 |
| 07/28 | 817 | 817 | 803 | 808 | -0.37% | 1,044,700 | 2390億5764万 | +4.94% | 5.45 | 0.82 |
| 07/27 | 809 | 819 | 801 | 811 | -0.37% | 1,788,300 | 2399億4523万 | +5.46% | 5.47 | 0.83 |
| 07/26 | 794 | 819 | 790 | 814 | +3.43% | 1,886,700 | 2408億3282万 | +5.85% | 5.49 | 0.83 |
| 07/25 | 788 | 800 | 772 | 787 | -1.25% | 1,474,500 | 2328億4451万 | +2.47% | 5.31 | 0.8 |
| 07/22 | 791 | 802 | 788 | 797 | -0.25% | 920,300 | 2358億314万 | +3.78% | 5.38 | 0.81 |
| 07/21 | 799 | 808 | 792 | 799 | 0% | 1,271,200 | 2363億9487万 | +4.04% | 5.39 | 0.81 |
| 07/20 | 800 | 806 | 793 | 799 | +1.65% | 1,558,600 | 2363億9487万 | +3.9% | 5.39 | 0.81 |
| 07/19 | 776 | 787 | 769 | 786 | +2.21% | 1,672,800 | 2325億4864万 | +2.08% | 5.3 | 0.8 |
| 07/15 | 760 | 773 | 749 | 769 | +2.67% | 2,328,800 | 2275億1897万 | -0.26% | 5.19 | 0.78 |
| 07/14 | 729 | 756 | 724 | 749 | +2.18% | 1,820,900 | 2216億170万 | -3.1% | 5.05 | 0.76 |
| 07/13 | 727 | 734 | 720 | 733 | +1.81% | 1,203,900 | 2168億6788万 | -5.78% | 4.95 | 0.75 |
| 07/12 | 733 | 737 | 718 | 720 | -3.1% | 1,170,700 | 2130億2166万 | -7.93% | 4.86 | 0.73 |
| 07/11 | 751 | 757 | 743 | 743 | +0.95% | 948,500 | 2198億2652万 | -5.47% | 5.01 | 0.76 |
| 07/08 | 737 | 752 | 734 | 736 | +0.82% | 2,092,400 | 2177億5547万 | -6.72% | 4.97 | 0.75 |
| 07/07 | 744 | 744 | 715 | 730 | +0.14% | 1,503,700 | 2159億8029万 | -7.83% | 4.93 | 0.74 |
| 07/06 | 731 | 738 | 727 | 729 | -3.19% | 1,177,500 | 2156億8443万 | -8.3% | 4.92 | 0.74 |
| 07/05 | 758 | 763 | 749 | 753 | +1.21% | 1,272,500 | 2227億8515万 | -5.64% | 5.08 | 0.77 |
| 07/04 | 743 | 751 | 733 | 744 | +0.68% | 1,438,200 | 2201億2238万 | -6.88% | 5.02 | 0.76 |
| 07/01 | 763 | 763 | 728 | 739 | -3.9% | 3,403,900 | 2186億4306万 | -7.63% | 4.99 | 0.75 |
| 06/30 | 782 | 784 | 761 | 769 | -1.66% | 2,012,400 | 2275億1897万 | -4% | 5.19 | 0.78 |
| 06/29 | 794 | 802 | 780 | 782 | -2.01% | 1,721,800 | 2313億6519万 | -2.25% | 5.28 | 0.8 |
| 06/28 | 788 | 800 | 788 | 798 | +1.27% | 1,109,500 | 2360億9900万 | -0.13% | 5.38 | 0.81 |
| 06/27 | 792 | 798 | 786 | 788 | +0.51% | 935,600 | 2331億4037万 | -1.25% | 5.32 | 0.8 |
| 06/24 | 779 | 786 | 770 | 784 | 0% | 1,225,900 | 2319億5692万 | -1.63% | 5.29 | 0.8 |
| 06/23 | 796 | 799 | 777 | 784 | -1.26% | 1,264,800 | 2319億5692万 | -1.63% | 5.29 | 0.8 |
| 06/22 | 801 | 815 | 791 | 794 | -0.13% | 1,773,900 | 2349億1555万 | -0.25% | 5.36 | 0.81 |
| 06/21 | 794 | 807 | 789 | 795 | +1.79% | 1,529,100 | 2352億1141万 | +0.13% | 5.36 | 0.81 |
| 06/20 | 799 | 799 | 776 | 781 | -1.64% | 1,722,500 | 2310億6933万 | -1.39% | 5.27 | 0.8 |
| 06/17 | 779 | 800 | 773 | 794 | -1.85% | 2,017,000 | 2349億1555万 | +0.38% | 5.36 | 0.81 |
| 06/16 | 817 | 823 | 807 | 809 | +0.5% | 1,534,000 | 2393億5350万 | +2.8% | 5.46 | 0.83 |
| 06/15 | 810 | 816 | 795 | 805 | -2.42% | 2,041,100 | 2381億7005万 | +3.47% | 5.43 | 0.82 |
| 06/14 | 805 | 825 | 797 | 825 | +0.98% | 2,156,200 | 2440億8732万 | +7.14% | 5.57 | 0.84 |
