株価チャート
2022/06/23~2022/11/24
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 |
11/24 | 4,500 | 4,550 | 4,500 | 4,505 | +0.56% | 2,200 | 49億5550万 | +0.94% | 6.16 | 0.27 |
11/22 | 4,395 | 4,480 | 4,395 | 4,480 | +2.28% | 700 | 49億2800万 | +0.27% | 6.13 | 0.27 |
11/21 | 4,395 | 4,395 | 4,380 | 4,380 | -0.34% | 2,500 | 48億1800万 | -2.08% | 5.99 | 0.27 |
11/18 | 4,370 | 4,395 | 4,370 | 4,395 | +0.92% | 1,000 | 48億3450万 | -1.96% | 6.01 | 0.27 |
11/17 | 4,365 | 4,365 | 4,355 | 4,355 | -0.57% | 1,700 | 47億9050万 | -3.03% | 5.95 | 0.26 |
11/16 | 4,370 | 4,380 | 4,370 | 4,380 | -0.23% | 200 | 48億1800万 | -2.69% | 5.99 | 0.27 |
11/15 | 4,375 | 4,395 | 4,370 | 4,390 | +0.23% | 2,000 | 48億2900万 | -2.66% | 6 | 0.27 |
11/14 | 4,415 | 4,460 | 4,380 | 4,380 | -1.13% | 800 | 48億1800万 | -3.08% | 5.99 | 0.27 |
11/11 | 4,430 | 4,430 | 4,430 | 4,430 | -0.67% | 600 | 48億7300万 | -2.21% | 6.06 | 0.27 |
11/10 | 4,460 | 4,460 | 4,460 | 4,460 | +0.11% | 600 | 49億600万 | -1.81% | 6.1 | 0.27 |
11/08 | 4,440 | 4,455 | 4,440 | 4,455 | +0.34% | 300 | 49億50万 | -2.22% | 6.09 | 0.27 |
11/07 | 4,420 | 4,440 | 4,350 | 4,440 | +0.91% | 2,600 | 48億8400万 | -2.82% | 6.07 | 0.27 |
11/04 | 4,400 | 4,400 | 4,375 | 4,400 | 0% | 1,400 | 48億4000万 | -4.01% | 6.02 | 0.27 |
11/02 | 4,455 | 4,455 | 4,380 | 4,400 | -1.35% | 4,100 | 48億4000万 | -4.29% | 6.02 | 0.27 |
11/01 | 4,465 | 4,470 | 4,435 | 4,460 | 0% | 1,300 | 49億600万 | -3.23% | 6.1 | 0.27 |
10/31 | 4,475 | 4,475 | 4,460 | 4,460 | -0.34% | 2,600 | 49億600万 | -3.46% | 6.1 | 0.27 |
10/28 | 4,510 | 4,510 | 4,465 | 4,475 | -0.78% | 1,600 | 49億2250万 | -3.37% | 6.12 | 0.27 |
10/27 | 4,505 | 4,530 | 4,505 | 4,510 | -0.88% | 800 | 49億6100万 | -2.84% | 6.17 | 0.27 |
10/26 | 4,550 | 4,550 | 4,550 | 4,550 | 0% | 400 | 50億500万 | -2.15% | 6.22 | 0.28 |
10/25 | 4,550 | 4,550 | 4,550 | 4,550 | +1.11% | 700 | 50億500万 | -2.3% | 6.22 | 0.28 |
10/24 | 4,500 | 4,500 | 4,450 | 4,500 | -0.99% | 1,300 | 49億5000万 | -3.52% | 6.15 | 0.27 |
10/21 | 4,545 | 4,550 | 4,545 | 4,545 | 0% | 1,300 | 49億9950万 | -2.72% | 6.21 | 0.28 |
10/20 | 4,545 | 4,545 | 4,545 | 4,545 | 0% | 1,000 | 49億9950万 | -2.91% | 6.21 | 0.28 |
10/19 | 4,585 | 4,585 | 4,530 | 4,545 | -0.87% | 3,400 | 49億9950万 | -3.05% | 6.21 | 0.28 |
10/18 | 4,585 | 4,585 | 4,525 | 4,585 | -0.76% | 1,700 | 50億4350万 | -2.41% | 6.27 | 0.28 |
10/17 | 4,620 | 4,620 | 4,620 | 4,620 | +0.11% | 100 | 50億8200万 | -1.76% | 6.32 | 0.28 |
10/11 | 4,595 | 4,615 | 4,580 | 4,615 | -0.22% | 500 | 50億7650万 | -1.98% | 6.31 | 0.28 |
10/07 | 4,620 | 4,625 | 4,620 | 4,625 | +0.54% | 200 | 50億8750万 | -1.87% | 6.32 | 0.28 |
10/06 | 4,595 | 4,615 | 4,595 | 4,600 | +0.11% | 700 | 50億6000万 | -2.52% | 6.29 | 0.28 |
10/05 | 4,600 | 4,615 | 4,595 | 4,595 | -0.43% | 1,500 | 50億5450万 | -2.77% | 6.28 | 0.28 |
10/04 | 4,615 | 4,640 | 4,605 | 4,615 | +0.11% | 1,000 | 50億7650万 | -2.45% | 6.31 | 0.28 |
10/03 | 4,610 | 4,640 | 4,600 | 4,610 | -1.28% | 1,600 | 50億7100万 | -2.68% | 6.3 | 0.28 |
09/30 | 4,710 | 4,710 | 4,610 | 4,670 | -0.95% | 2,900 | 51億3700万 | -1.58% | 6.39 | 0.28 |
09/29 | 4,720 | 4,720 | 4,715 | 4,715 | -1.87% | 600 | 51億8650万 | -0.72% | 6.45 | 0.29 |
09/28 | 4,800 | 4,805 | 4,750 | 4,805 | +0.1% | 1,400 | 52億8550万 | +1.14% | 6.57 | 0.29 |
09/27 | 4,810 | 4,810 | 4,800 | 4,800 | 0% | 700 | 52億8000万 | +1.07% | 6.56 | 0.29 |
09/26 | 4,720 | 4,960 | 4,680 | 4,800 | +1.59% | 4,400 | 52億8000万 | +1.14% | 6.56 | 0.29 |
09/22 | 4,725 | 4,725 | 4,725 | 4,725 | +0.21% | 400 | 51億9750万 | -0.38% | 6.46 | 0.29 |
09/21 | 4,735 | 4,735 | 4,680 | 4,715 | 0% | 1,100 | 51億8650万 | -0.57% | 6.45 | 0.29 |
09/20 | 4,755 | 4,765 | 4,715 | 4,715 | -0.74% | 1,000 | 51億8650万 | -0.55% | 6.45 | 0.29 |
09/16 | 4,755 | 4,755 | 4,750 | 4,750 | +0.11% | 200 | 52億2500万 | +0.17% | 6.5 | 0.29 |
09/15 | 4,745 | 4,745 | 4,745 | 4,745 | +0.74% | 100 | 52億1950万 | +0.08% | 6.49 | 0.29 |
09/14 | 4,730 | 4,730 | 4,710 | 4,710 | -0.21% | 400 | 51億8100万 | -0.63% | 6.44 | 0.29 |
09/13 | 4,720 | 4,730 | 4,705 | 4,720 | 0% | 1,000 | 51億9200万 | -0.42% | 6.45 | 0.29 |
09/12 | 4,720 | 4,720 | 4,720 | 4,720 | +0.21% | 200 | 51億9200万 | -0.44% | 6.45 | 0.29 |
09/09 | 4,770 | 4,770 | 4,710 | 4,710 | -1.26% | 2,000 | 51億8100万 | -0.67% | 6.44 | 0.29 |
09/08 | 4,770 | 4,770 | 4,770 | 4,770 | +1.27% | 400 | 52億4700万 | +0.59% | 6.52 | 0.29 |
09/07 | 4,795 | 4,795 | 4,710 | 4,710 | -1.88% | 1,200 | 51億8100万 | -0.67% | 6.44 | 0.29 |
09/06 | 4,800 | 4,800 | 4,800 | 4,800 | +1.59% | 500 | 52億8000万 | +1.14% | 6.56 | 0.29 |
09/05 | 4,755 | 4,780 | 4,725 | 4,725 | -0.42% | 1,200 | 51億9750万 | -0.38% | 6.46 | 0.29 |
09/02 | 4,745 | 4,805 | 4,745 | 4,745 | +0.42% | 1,000 | 52億1950万 | +0.11% | 6.49 | 0.29 |
09/01 | 4,800 | 4,885 | 4,725 | 4,725 | -0.94% | 4,500 | 51億9750万 | -0.25% | 6.46 | 0.29 |
08/31 | 4,795 | 4,800 | 4,770 | 4,770 | -0.31% | 600 | 52億4700万 | +0.76% | 6.52 | 0.29 |
08/30 | 4,740 | 4,800 | 4,740 | 4,785 | +1.16% | 400 | 52億6350万 | +1.14% | 6.54 | 0.29 |
08/29 | 4,755 | 4,755 | 4,730 | 4,730 | -0.63% | 1,100 | 52億300万 | +0.06% | 6.47 | 0.29 |
08/26 | 4,765 | 4,785 | 4,760 | 4,760 | -1.04% | 2,000 | 52億3600万 | +0.76% | 6.51 | 0.29 |
08/25 | 4,825 | 4,840 | 4,785 | 4,810 | +0.94% | 1,700 | 52億9100万 | +1.95% | 6.58 | 0.29 |
08/24 | 4,830 | 4,845 | 4,760 | 4,765 | -0.21% | 6,000 | 52億4150万 | +1.19% | 6.52 | 0.29 |
08/23 | 4,760 | 4,775 | 4,760 | 4,775 | +0.53% | 1,400 | 52億5250万 | +1.55% | 6.53 | 0.29 |
08/22 | 4,745 | 4,750 | 4,745 | 4,750 | +0.53% | 1,900 | 52億2500万 | +1.17% | 6.5 | 0.29 |
08/19 | 4,735 | 4,735 | 4,725 | 4,725 | +0.32% | 800 | 51億9750万 | +0.77% | 6.46 | 0.29 |
08/18 | 4,710 | 4,710 | 4,700 | 4,710 | 0% | 1,500 | 51億8100万 | +0.6% | 6.44 | 0.29 |
08/17 | 4,750 | 4,750 | 4,710 | 4,710 | +0.21% | 500 | 51億8100万 | +0.73% | 6.44 | 0.29 |
08/16 | 4,745 | 4,745 | 4,695 | 4,700 | -0.53% | 2,100 | 51億7000万 | +0.62% | 6.43 | 0.28 |
08/15 | 4,735 | 4,735 | 4,700 | 4,725 | 0% | 500 | 51億9750万 | +1.26% | 6.46 | 0.29 |
08/12 | 4,705 | 4,725 | 4,700 | 4,725 | +0.11% | 700 | 51億9750万 | +1.44% | 6.46 | 0.29 |
08/10 | 4,725 | 4,725 | 4,720 | 4,720 | 0% | 300 | 51億9200万 | +1.53% | 6.45 | 0.29 |
08/09 | 4,750 | 4,750 | 4,720 | 4,720 | -0.63% | 300 | 51億9200万 | +1.7% | 6.45 | 0.29 |
08/08 | 4,750 | 4,750 | 4,750 | 4,750 | +0.53% | 100 | 52億2500万 | +2.55% | 6.5 | 0.29 |
08/05 | 4,725 | 4,725 | 4,725 | 4,725 | +0.21% | 100 | 51億9750万 | +2.23% | 6.46 | 0.29 |
08/04 | 4,720 | 4,720 | 4,715 | 4,715 | -1.15% | 400 | 51億8650万 | +2.26% | 6.45 | 0.29 |
08/03 | 4,820 | 4,820 | 4,770 | 4,770 | -1.04% | 400 | 52億4700万 | +3.65% | 6.52 | 0.29 |
08/02 | 4,710 | 4,820 | 4,695 | 4,820 | +2.34% | 2,400 | 53億200万 | +4.99% | 6.59 | 0.29 |
08/01 | 4,690 | 4,730 | 4,685 | 4,710 | +0.96% | 2,700 | 51億8100万 | +2.86% | 6.44 | 0.29 |
07/29 | 4,665 | 4,665 | 4,665 | 4,665 | 0% | 100 | 51億3150万 | +2.15% | 6.38 | 0.28 |
07/28 | 4,665 | 4,665 | 4,665 | 4,665 | +0.21% | 300 | 51億3150万 | +2.39% | 6.38 | 0.28 |
07/27 | 4,685 | 4,685 | 4,655 | 4,655 | -0.64% | 500 | 51億2050万 | +2.4% | 6.37 | 0.28 |
07/26 | 4,680 | 4,695 | 4,665 | 4,685 | +0.11% | 2,000 | 51億5350万 | +3.28% | 6.41 | 0.28 |
07/25 | 4,680 | 4,680 | 4,680 | 4,680 | +0.21% | 300 | 51億4800万 | +3.43% | 6.4 | 0.28 |
07/22 | 4,615 | 4,670 | 4,615 | 4,670 | +1.52% | 2,600 | 51億3700万 | +3.48% | 6.39 | 0.28 |
07/21 | 4,600 | 4,615 | 4,600 | 4,600 | 0% | 1,200 | 50億6000万 | +2.15% | 6.29 | 0.28 |
07/20 | 4,595 | 4,610 | 4,590 | 4,600 | +0.44% | 1,300 | 50億6000万 | +2.29% | 6.29 | 0.28 |
07/19 | 4,610 | 4,610 | 4,580 | 4,580 | -0.43% | 400 | 50億3800万 | +1.98% | 6.26 | 0.28 |
07/15 | 4,620 | 4,650 | 4,600 | 4,600 | +0.22% | 400 | 50億6000万 | +2.54% | 6.29 | 0.28 |
07/14 | 4,550 | 4,590 | 4,550 | 4,590 | +0.44% | 600 | 50億4900万 | +2.43% | 6.28 | 0.28 |
07/13 | 4,560 | 4,570 | 4,560 | 4,570 | +0.22% | 300 | 50億2700万 | +2.08% | 6.25 | 0.28 |
07/12 | 4,590 | 4,590 | 4,530 | 4,560 | -0.44% | 400 | 50億1600万 | +1.95% | 6.24 | 0.28 |
07/11 | 4,580 | 4,655 | 4,580 | 4,580 | +0.44% | 1,400 | 50億3800万 | +2.46% | 6.26 | 0.28 |
07/08 | 4,530 | 4,590 | 4,530 | 4,560 | +0.77% | 1,000 | 50億1600万 | +2.08% | 6.24 | 0.28 |
07/07 | 4,530 | 4,530 | 4,500 | 4,525 | +0.33% | 1,100 | 49億7750万 | +1.37% | 6.19 | 0.27 |
07/06 | 4,510 | 4,535 | 4,510 | 4,510 | 0% | 1,200 | 49億6100万 | +1.17% | 6.17 | 0.27 |
07/05 | 4,510 | 4,555 | 4,510 | 4,510 | 0% | 2,300 | 49億6100万 | +1.3% | 6.17 | 0.27 |
07/04 | 4,510 | 4,510 | 4,510 | 4,510 | +0.11% | 700 | 49億6100万 | +1.44% | 6.17 | 0.27 |
07/01 | 4,450 | 4,510 | 4,450 | 4,505 | +1.46% | 1,700 | 49億5550万 | +1.49% | 6.16 | 0.27 |
06/30 | 4,500 | 4,500 | 4,405 | 4,440 | -1.33% | 1,100 | 48億8400万 | +0.18% | 6.07 | 0.27 |
06/29 | 4,495 | 4,500 | 4,490 | 4,500 | +0.11% | 600 | 49億5000万 | +1.65% | 6.15 | 0.27 |
06/28 | 4,500 | 4,505 | 4,495 | 4,495 | -0.11% | 1,000 | 49億4450万 | +1.7% | 6.15 | 0.27 |
06/27 | 4,415 | 4,500 | 4,415 | 4,500 | +2.04% | 1,800 | 49億5000万 | +1.97% | 6.15 | 0.27 |
06/24 | 4,415 | 4,415 | 4,410 | 4,410 | 0% | 500 | 48億5100万 | +0.09% | 6.03 | 0.27 |
06/23 | 4,400 | 4,410 | 4,400 | 4,410 | +0.23% | 300 | 48億5100万 | +0.18% | 6.03 | 0.27 |