株価チャート
2022/07/15~2022/12/12
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 |
12/12 | 1,095 | 1,108 | 1,090 | 1,102 | +1.1% | 71,900 | 86億3130万 | +2.13% | 5.54 | 1.69 |
12/09 | 1,071 | 1,093 | 1,071 | 1,090 | +1.4% | 41,900 | 85億3731万 | +1.21% | 5.48 | 1.67 |
12/08 | 1,080 | 1,080 | 1,058 | 1,075 | -0.46% | 45,600 | 84億1983万 | +0.09% | 5.41 | 1.65 |
12/07 | 1,055 | 1,087 | 1,055 | 1,080 | +1.5% | 61,900 | 84億5899万 | +0.75% | 5.43 | 1.65 |
12/06 | 1,048 | 1,068 | 1,038 | 1,064 | +1.24% | 54,900 | 83億3367万 | -0.65% | 5.35 | 1.63 |
12/05 | 1,054 | 1,057 | 1,042 | 1,051 | -0.38% | 46,400 | 82億3185万 | -1.78% | 5.29 | 1.61 |
12/02 | 1,061 | 1,064 | 1,045 | 1,055 | -1.12% | 37,200 | 82億6318万 | -1.4% | 5.31 | 1.62 |
12/01 | 1,075 | 1,085 | 1,065 | 1,067 | -1.2% | 52,600 | 83億5717万 | -0.37% | 5.37 | 1.63 |
11/30 | 1,078 | 1,083 | 1,067 | 1,080 | -0.28% | 29,500 | 84億5899万 | +0.75% | 5.43 | 1.65 |
11/29 | 1,076 | 1,088 | 1,066 | 1,083 | -0.82% | 51,700 | 84億8248万 | +1.12% | 5.45 | 1.66 |
11/28 | 1,112 | 1,115 | 1,092 | 1,092 | -2.06% | 158,500 | 85億5298万 | +1.96% | 5.49 | 1.67 |
11/25 | 1,099 | 1,123 | 1,099 | 1,115 | +1.55% | 64,600 | 87億3312万 | +4.21% | 5.61 | 1.71 |
11/24 | 1,091 | 1,103 | 1,091 | 1,098 | +0.83% | 31,300 | 85億9997万 | +2.81% | 5.52 | 1.68 |
11/22 | 1,123 | 1,123 | 1,089 | 1,089 | -2.07% | 80,900 | 85億2948万 | +2.16% | 5.48 | 1.67 |
11/21 | 1,123 | 1,128 | 1,110 | 1,112 | -0.27% | 61,300 | 87億962万 | +4.51% | 5.59 | 1.7 |
11/18 | 1,104 | 1,115 | 1,096 | 1,115 | +1.18% | 40,700 | 87億3312万 | +5.19% | 5.61 | 1.71 |
11/17 | 1,081 | 1,124 | 1,081 | 1,102 | +1.47% | 114,000 | 86億3130万 | +4.36% | 5.54 | 1.69 |
11/16 | 1,089 | 1,090 | 1,072 | 1,086 | -0.18% | 44,700 | 85億598万 | +3.23% | 5.46 | 1.66 |
11/15 | 1,094 | 1,099 | 1,074 | 1,088 | -0.09% | 53,500 | 85億2165万 | +3.52% | 5.47 | 1.67 |
11/14 | 1,070 | 1,101 | 1,058 | 1,089 | +1.78% | 104,900 | 85億2948万 | +3.62% | 5.48 | 1.67 |
11/11 | 1,064 | 1,073 | 1,059 | 1,070 | +1.9% | 72,400 | 83億8066万 | +1.61% | 5.38 | 1.64 |
11/10 | 1,054 | 1,054 | 1,036 | 1,050 | -0.47% | 32,300 | 82億2402万 | -0.66% | 5.28 | 1.61 |
11/09 | 1,040 | 1,064 | 1,040 | 1,055 | +1.44% | 42,200 | 82億6318万 | -0.66% | 5.31 | 1.62 |
11/08 | 1,039 | 1,046 | 1,032 | 1,040 | +0.29% | 46,800 | 81億4569万 | -2.16% | 5.23 | 1.59 |
11/07 | 1,039 | 1,056 | 1,021 | 1,037 | 0% | 77,200 | 81億2219万 | -2.63% | 5.21 | 1.59 |
11/04 | 1,019 | 1,050 | 1,013 | 1,037 | +0.88% | 94,300 | 81億2219万 | -2.9% | 5.21 | 1.59 |
11/02 | 1,027 | 1,047 | 1,027 | 1,028 | -0.1% | 57,400 | 80億5170万 | -3.75% | 5.17 | 1.57 |
11/01 | 1,047 | 1,049 | 1,022 | 1,029 | -1.53% | 61,500 | 80億5953万 | -3.83% | 5.17 | 1.58 |
10/31 | 1,046 | 1,059 | 1,045 | 1,045 | +0.1% | 55,200 | 81億8485万 | -2.52% | 5.26 | 1.6 |
10/28 | 1,047 | 1,049 | 1,030 | 1,044 | -0.38% | 99,600 | 81億7702万 | -2.79% | 5.25 | 1.6 |
10/27 | 1,069 | 1,069 | 1,046 | 1,048 | -2.51% | 96,300 | 82億835万 | -2.51% | 5.27 | 1.6 |
10/26 | 1,088 | 1,101 | 1,065 | 1,075 | -1.38% | 95,900 | 84億1983万 | -0.28% | 5.41 | 1.65 |
10/25 | 1,073 | 1,114 | 1,063 | 1,090 | +2.35% | 153,000 | 85億3731万 | +1.21% | 5.48 | 1.67 |
10/24 | 1,085 | 1,085 | 1,057 | 1,065 | 0% | 59,100 | 83億4150万 | -1.21% | 5.36 | 1.63 |
10/21 | 1,079 | 1,095 | 1,065 | 1,065 | -1.66% | 84,000 | 83億4150万 | -1.21% | 5.36 | 1.63 |
10/20 | 1,056 | 1,090 | 1,055 | 1,083 | +2.56% | 145,100 | 84億8248万 | +0.46% | 5.45 | 1.66 |
10/19 | 1,052 | 1,059 | 1,042 | 1,056 | +0.76% | 58,900 | 82億7101万 | -1.95% | 5.31 | 1.62 |
10/18 | 1,038 | 1,051 | 1,027 | 1,048 | +1.35% | 94,200 | 82億835万 | -2.69% | 5.27 | 1.6 |
10/17 | 1,019 | 1,057 | 1,018 | 1,034 | +1.57% | 150,500 | 80億9870万 | -3.99% | 5.2 | 1.58 |
10/14 | 1,042 | 1,045 | 1,018 | 1,018 | +0.59% | 153,900 | 79億7338万 | -5.39% | 5.12 | 1.56 |
10/13 | 1,006 | 1,021 | 994 | 1,012 | -0.39% | 171,200 | 79億2638万 | -6.12% | 5.09 | 1.55 |
10/12 | 1,046 | 1,056 | 1,012 | 1,016 | -3.88% | 242,900 | 79億5771万 | -5.75% | 5.11 | 1.56 |
10/11 | 1,077 | 1,077 | 1,049 | 1,057 | -2.85% | 159,200 | 82億7884万 | -1.77% | 5.32 | 1.62 |
10/07 | 1,121 | 1,142 | 1,076 | 1,088 | -4.73% | 254,200 | 85億2165万 | +1.3% | 5.47 | 1.67 |
10/06 | 1,157 | 1,167 | 1,140 | 1,142 | -1.3% | 115,500 | 89億4460万 | +6.63% | 5.74 | 1.75 |
10/05 | 1,179 | 1,186 | 1,147 | 1,157 | -1.87% | 146,900 | 90億6208万 | +8.54% | 5.82 | 1.77 |
10/04 | 1,109 | 1,186 | 1,097 | 1,179 | +7.87% | 333,600 | 92億3439万 | +11.23% | 5.93 | 1.81 |
10/03 | 1,125 | 1,129 | 1,044 | 1,093 | +0.64% | 336,700 | 85億6081万 | +3.6% | 5.5 | 1.67 |
09/30 | 1,085 | 1,108 | 1,077 | 1,086 | -0.91% | 289,100 | 85億598万 | +3.23% | 5.46 | 1.66 |
09/29 | 1,075 | 1,103 | 1,058 | 1,096 | +4.68% | 218,000 | 85億8431万 | +4.38% | 5.51 | 1.68 |
09/28 | 1,066 | 1,084 | 1,029 | 1,047 | -2.51% | 137,800 | 82億52万 | -0.1% | 5.27 | 1.6 |
09/27 | 1,073 | 1,088 | 1,060 | 1,074 | -0.65% | 113,700 | 84億1199万 | +2.58% | 5.4 | 1.64 |
09/26 | 1,089 | 1,110 | 1,072 | 1,081 | -1.99% | 162,600 | 84億6682万 | +3.35% | 5.44 | 1.66 |
09/22 | 1,059 | 1,111 | 1,053 | 1,103 | +2.7% | 175,600 | 86億3913万 | +5.65% | 5.55 | 1.69 |
09/21 | 1,086 | 1,094 | 1,062 | 1,074 | -2.36% | 135,300 | 84億1199万 | +3.17% | 5.4 | 1.64 |
09/20 | 1,069 | 1,126 | 1,066 | 1,100 | +3.09% | 179,200 | 86億1564万 | +5.77% | 5.53 | 1.68 |
09/16 | 1,088 | 1,090 | 1,052 | 1,067 | -3% | 112,300 | 83億5717万 | +2.89% | 5.37 | 1.63 |
09/15 | 1,060 | 1,107 | 1,054 | 1,100 | +3.48% | 132,200 | 86億1564万 | +6.18% | 5.53 | 1.68 |
09/14 | 1,037 | 1,074 | 1,035 | 1,063 | -0.37% | 72,100 | 83億2584万 | +2.9% | 5.35 | 1.63 |
09/13 | 1,082 | 1,101 | 1,067 | 1,067 | -1.02% | 124,500 | 83億5717万 | +3.29% | 5.37 | 1.63 |
09/12 | 1,060 | 1,086 | 1,055 | 1,078 | +2.37% | 136,000 | 84億4332万 | +4.46% | 5.42 | 1.65 |
09/09 | 1,045 | 1,061 | 1,045 | 1,053 | +1.35% | 111,800 | 82億4751万 | +2.13% | 5.3 | 1.61 |
09/08 | 1,022 | 1,039 | 1,010 | 1,039 | +1.66% | 92,900 | 81億3786万 | +0.87% | 5.22 | 1.59 |
09/07 | 1,046 | 1,046 | 1,006 | 1,022 | -2.85% | 171,800 | 80億471万 | -0.87% | 5.14 | 1.57 |
09/06 | 1,055 | 1,092 | 1,034 | 1,052 | +3.75% | 388,000 | 82億3968万 | +1.94% | 5.29 | 1.61 |
09/05 | 982 | 1,015 | 979 | 1,014 | +3.47% | 211,700 | 79億4205万 | -1.84% | 5.1 | 1.55 |
09/02 | 999 | 1,001 | 957 | 980 | -2.1% | 198,600 | 76億7575万 | -5.22% | 4.93 | 1.5 |
09/01 | 1,007 | 1,009 | 983 | 1,001 | -0.99% | 138,500 | 78億4023万 | -3.47% | 5.03 | 1.53 |
08/31 | 1,010 | 1,014 | 1,006 | 1,011 | -0.79% | 44,800 | 79億1855万 | -2.79% | 5.08 | 1.55 |
08/30 | 1,011 | 1,019 | 1,007 | 1,019 | +0.99% | 32,700 | 79億8121万 | -2.21% | 5.12 | 1.56 |
08/29 | 1,012 | 1,018 | 1,004 | 1,009 | -2.61% | 126,500 | 79億289万 | -3.26% | 5.07 | 1.55 |
08/26 | 1,041 | 1,042 | 1,032 | 1,036 | -0.29% | 50,700 | 81億1436万 | -0.77% | 5.21 | 1.59 |
08/25 | 1,036 | 1,046 | 1,031 | 1,039 | +0.39% | 60,500 | 81億3786万 | -0.57% | 5.22 | 1.59 |
08/24 | 1,035 | 1,043 | 1,029 | 1,035 | 0% | 53,400 | 81億653万 | -0.96% | 5.2 | 1.58 |
08/23 | 1,035 | 1,046 | 1,028 | 1,035 | 0% | 76,100 | 81億653万 | -0.86% | 5.2 | 1.58 |
08/22 | 1,034 | 1,036 | 1,020 | 1,035 | -0.1% | 89,600 | 81億653万 | -0.67% | 5.2 | 1.58 |
08/19 | 1,031 | 1,041 | 1,028 | 1,036 | +0.48% | 54,300 | 81億1436万 | -0.38% | 5.21 | 1.59 |
08/18 | 1,035 | 1,041 | 1,029 | 1,031 | -0.39% | 50,900 | 80億7520万 | -0.77% | 5.18 | 1.58 |
08/17 | 1,038 | 1,048 | 1,033 | 1,035 | -0.29% | 69,900 | 81億653万 | -0.86% | 5.2 | 1.58 |
08/16 | 1,036 | 1,049 | 1,030 | 1,038 | +0.78% | 50,900 | 81億3003万 | -1.24% | 5.22 | 1.59 |
08/15 | 1,034 | 1,039 | 1,026 | 1,030 | -0.77% | 89,500 | 80億6737万 | -2.46% | 5.18 | 1.58 |
08/12 | 1,031 | 1,046 | 1,031 | 1,038 | +0.29% | 77,400 | 81億3003万 | -2.08% | 5.22 | 1.59 |
08/10 | 1,045 | 1,045 | 1,032 | 1,035 | -1.62% | 49,800 | 81億653万 | -2.63% | 5.2 | 1.58 |
08/09 | 1,054 | 1,059 | 1,043 | 1,052 | +0.29% | 59,200 | 82億3968万 | -1.68% | 5.29 | 1.61 |
08/08 | 1,048 | 1,059 | 1,035 | 1,049 | +0.1% | 65,100 | 82億1618万 | -2.51% | 5.28 | 1.61 |
08/05 | 1,046 | 1,059 | 1,043 | 1,048 | +0.67% | 63,000 | 82億835万 | -3.32% | 5.27 | 1.6 |
08/04 | 1,050 | 1,050 | 1,033 | 1,041 | -0.38% | 56,000 | 81億5352万 | -4.67% | 5.24 | 1.59 |
08/03 | 1,060 | 1,065 | 1,038 | 1,045 | -0.85% | 94,800 | 81億8485万 | -5.26% | 5.26 | 1.6 |
08/02 | 1,066 | 1,077 | 1,054 | 1,054 | -1.4% | 76,400 | 82億5534万 | -5.47% | 5.3 | 1.61 |
08/01 | 1,058 | 1,075 | 1,058 | 1,069 | +1.04% | 115,900 | 83億7283万 | -5.15% | 5.38 | 1.64 |
07/29 | 1,063 | 1,064 | 1,048 | 1,058 | +0.28% | 91,100 | 82億8667万 | -7.03% | 5.32 | 1.62 |
07/28 | 1,066 | 1,066 | 1,041 | 1,055 | -0.38% | 107,700 | 82億6318万 | -8.1% | 5.31 | 1.62 |
07/27 | 1,059 | 1,075 | 1,049 | 1,059 | +0.19% | 153,300 | 82億9451万 | -8.55% | 5.33 | 1.62 |
07/26 | 1,052 | 1,061 | 1,034 | 1,057 | +0.38% | 102,800 | 82億7884万 | -10.04% | 5.32 | 1.62 |
07/25 | 1,040 | 1,056 | 1,025 | 1,053 | +0.38% | 114,000 | 82億4751万 | -11.51% | 5.3 | 1.61 |
07/22 | 1,057 | 1,060 | 1,035 | 1,049 | -0.57% | 145,900 | 82億1618万 | -12.87% | 5.28 | 1.61 |
07/21 | 1,052 | 1,069 | 1,037 | 1,055 | +2.93% | 207,800 | 82億6318万 | -13.45% | 5.31 | 1.62 |
07/20 | 1,045 | 1,056 | 1,018 | 1,025 | 0% | 344,100 | 80億2821万 | -16.94% | 5.15 | 1.57 |
07/19 | 994 | 1,026 | 987 | 1,025 | +4.17% | 372,300 | 80億2821万 | -18.33% | 5.15 | 1.57 |
07/15 | 986 | 1,006 | 963 | 984 | -0.51% | 426,300 | 77億708万 | -22.64% | 4.95 | 1.51 |