株価チャート
2022/07/04～2022/11/29
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 |
| 11/29 | 5,180 | 5,210 | 5,150 | 5,180 | -0.77% | 87,000 | 1748億5169万 | +2.41% | 8.41 | 0.79 |
| 11/28 | 5,220 | 5,250 | 5,180 | 5,220 | 0% | 85,600 | 1762億190万 | +3.39% | 8.47 | 0.8 |
| 11/25 | 5,270 | 5,270 | 5,210 | 5,220 | -0.76% | 119,600 | 1762億190万 | +3.51% | 8.47 | 0.8 |
| 11/24 | 5,210 | 5,260 | 5,180 | 5,260 | +1.15% | 132,500 | 1775億5211万 | +4.34% | 8.54 | 0.81 |
| 11/22 | 5,170 | 5,220 | 5,170 | 5,200 | +0.97% | 75,400 | 1755億2680万 | +3.26% | 8.44 | 0.8 |
| 11/21 | 5,150 | 5,160 | 5,120 | 5,150 | 0% | 76,100 | 1738億3904万 | +2.34% | 8.36 | 0.79 |
| 11/18 | 5,130 | 5,170 | 5,120 | 5,150 | +0.78% | 122,900 | 1738億3904万 | +2.32% | 8.36 | 0.79 |
| 11/17 | 5,060 | 5,140 | 5,060 | 5,110 | +1.19% | 175,700 | 1724億8883万 | +1.61% | 8.3 | 0.78 |
| 11/16 | 5,010 | 5,050 | 4,990 | 5,050 | +0.8% | 134,500 | 1704億6352万 | +0.46% | 8.2 | 0.77 |
| 11/15 | 4,940 | 5,020 | 4,930 | 5,010 | +1.21% | 72,400 | 1691億1332万 | -0.42% | 8.13 | 0.77 |
| 11/14 | 5,000 | 5,000 | 4,925 | 4,950 | -1.2% | 146,800 | 1670億8801万 | -1.82% | 8.04 | 0.76 |
| 11/11 | 5,160 | 5,160 | 5,000 | 5,010 | +0.4% | 240,500 | 1691億1332万 | -0.91% | 8.13 | 0.77 |
| 11/10 | 4,965 | 5,010 | 4,960 | 4,990 | -0.4% | 145,400 | 1684億3821万 | -1.5% | 8.1 | 0.76 |
| 11/09 | 5,000 | 5,050 | 4,990 | 5,010 | -0.4% | 150,400 | 1691億1332万 | -1.22% | 8.13 | 0.77 |
| 11/08 | 5,080 | 5,080 | 5,000 | 5,030 | +0.2% | 119,200 | 1697億8842万 | -0.85% | 8.17 | 0.77 |
| 11/07 | 5,070 | 5,080 | 5,010 | 5,020 | +0.5% | 124,600 | 1694億5087万 | -0.99% | 8.15 | 0.77 |
| 11/04 | 4,990 | 5,050 | 4,940 | 4,995 | -1.67% | 193,100 | 1686億699万 | -1.5% | 8.11 | 0.76 |
| 11/02 | 4,970 | 5,140 | 4,960 | 5,080 | +2.32% | 342,700 | 1714億7618万 | +0.18% | 8.25 | 0.78 |
| 11/01 | 5,160 | 5,190 | 4,960 | 4,965 | -0.5% | 350,100 | 1675億9433万 | -2.01% | 8.06 | 0.76 |
| 10/31 | 4,995 | 5,030 | 4,875 | 4,990 | +2.78% | 259,200 | 1684億3821万 | -1.48% | 8.1 | 0.76 |
| 10/28 | 4,905 | 4,920 | 4,835 | 4,855 | -2.02% | 292,000 | 1638億8127万 | -4.22% | 7.88 | 0.74 |
| 10/27 | 5,010 | 5,010 | 4,910 | 4,955 | -1.1% | 153,800 | 1672億5678万 | -2.44% | 8.04 | 0.76 |
| 10/26 | 5,100 | 5,100 | 5,000 | 5,010 | -0.79% | 114,900 | 1691億1332万 | -1.49% | 8.13 | 0.77 |
| 10/25 | 5,010 | 5,070 | 4,985 | 5,050 | +1.3% | 151,900 | 1704億6352万 | -0.77% | 8.2 | 0.77 |
| 10/24 | 5,030 | 5,060 | 4,985 | 4,985 | +0.61% | 171,300 | 1682億6944万 | -2.1% | 8.09 | 0.76 |
| 10/21 | 5,060 | 5,070 | 4,925 | 4,955 | -2.46% | 270,900 | 1672億5678万 | -2.79% | 8.04 | 0.76 |
| 10/20 | 5,110 | 5,120 | 5,060 | 5,080 | -1.55% | 142,900 | 1714億7618万 | -0.57% | 8.25 | 0.78 |
| 10/19 | 5,150 | 5,190 | 5,130 | 5,160 | +0.58% | 102,000 | 1741億7659万 | +0.82% | 8.38 | 0.79 |
| 10/18 | 5,170 | 5,170 | 5,100 | 5,130 | +0.59% | 124,300 | 1731億6394万 | +0.18% | 8.33 | 0.79 |
| 10/17 | 5,110 | 5,110 | 5,050 | 5,100 | -1.54% | 144,700 | 1721億5128万 | -0.49% | 8.28 | 0.78 |
| 10/14 | 5,140 | 5,210 | 5,090 | 5,180 | +2.57% | 186,500 | 1748億5169万 | +1.05% | 8.41 | 0.79 |
| 10/13 | 5,070 | 5,070 | 5,020 | 5,050 | -0.39% | 117,000 | 1704億6352万 | -1.52% | 8.2 | 0.77 |
| 10/12 | 5,140 | 5,140 | 5,050 | 5,070 | -1.36% | 128,400 | 1711億3863万 | -1.21% | 8.23 | 0.78 |
| 10/11 | 5,210 | 5,220 | 5,110 | 5,140 | -2.65% | 170,900 | 1735億149万 | +0.08% | 8.34 | 0.79 |
| 10/07 | 5,290 | 5,320 | 5,240 | 5,280 | -0.75% | 123,800 | 1782億2721万 | +2.76% | 8.57 | 0.81 |
| 10/06 | 5,270 | 5,350 | 5,270 | 5,320 | +1.53% | 204,400 | 1795億7741万 | +3.54% | 8.64 | 0.81 |
| 10/05 | 5,190 | 5,280 | 5,160 | 5,240 | +1.55% | 253,000 | 1768億7700万 | +2.04% | 8.51 | 0.8 |
| 10/04 | 5,120 | 5,210 | 5,100 | 5,160 | +2.79% | 270,400 | 1741億7659万 | +0.6% | 8.38 | 0.79 |
| 10/03 | 4,910 | 5,060 | 4,910 | 5,020 | +1.41% | 216,000 | 1694億5087万 | -2.22% | 8.15 | 0.77 |
| 09/30 | 5,010 | 5,010 | 4,880 | 4,950 | -1.98% | 358,300 | 1670億8801万 | -3.83% | 8.04 | 0.76 |
| 09/29 | 5,050 | 5,120 | 5,020 | 5,050 | +1.2% | 215,000 | 1704億6352万 | -2.17% | 8.2 | 0.77 |
| 09/28 | 5,000 | 5,010 | 4,890 | 4,990 | -0.2% | 211,300 | 1684億3821万 | -3.56% | 8.1 | 0.76 |
| 09/27 | 4,970 | 5,040 | 4,925 | 5,000 | +2.04% | 178,500 | 1687億7577万 | -3.66% | 8.11 | 0.77 |
| 09/26 | 5,020 | 5,040 | 4,880 | 4,900 | -3.73% | 196,800 | 1654億25万 | -5.93% | 7.95 | 0.75 |
| 09/22 | 5,090 | 5,140 | 5,070 | 5,090 | -0.2% | 132,200 | 1718億1373万 | -2.68% | 8.26 | 0.78 |
| 09/21 | 5,070 | 5,130 | 5,070 | 5,100 | -0.78% | 112,800 | 1721億5128万 | -2.76% | 8.28 | 0.78 |
| 09/20 | 5,140 | 5,230 | 5,120 | 5,140 | +0.98% | 127,000 | 1735億149万 | -2.23% | 8.34 | 0.79 |
| 09/16 | 5,070 | 5,100 | 5,070 | 5,090 | -0.59% | 109,800 | 1718億1373万 | -3.43% | 8.26 | 0.78 |
| 09/15 | 5,140 | 5,140 | 5,090 | 5,120 | +0.2% | 82,800 | 1728億2638万 | -3.16% | 8.31 | 0.78 |
| 09/14 | 5,110 | 5,170 | 5,080 | 5,110 | -2.85% | 164,300 | 1724億8883万 | -3.46% | 8.29 | 0.78 |
| 09/13 | 5,280 | 5,290 | 5,260 | 5,260 | -0.94% | 64,600 | 1775億5211万 | -0.75% | 8.54 | 0.81 |
| 09/12 | 5,320 | 5,360 | 5,280 | 5,310 | +1.53% | 105,500 | 1792億3986万 | +0.13% | 8.62 | 0.81 |
| 09/09 | 5,220 | 5,240 | 5,180 | 5,230 | 0% | 157,500 | 1765億3945万 | -1.36% | 8.49 | 0.8 |
| 09/08 | 5,190 | 5,240 | 5,120 | 5,230 | +1.95% | 146,400 | 1765億3945万 | -1.34% | 8.49 | 0.8 |
| 09/07 | 5,160 | 5,160 | 5,060 | 5,130 | -1.54% | 106,800 | 1731億6394万 | -3.24% | 8.33 | 0.79 |
| 09/06 | 5,200 | 5,220 | 5,150 | 5,210 | +0.77% | 76,700 | 1758億6435万 | -1.81% | 8.46 | 0.8 |
| 09/05 | 5,140 | 5,200 | 5,120 | 5,170 | +0.39% | 87,400 | 1745億1414万 | -2.6% | 8.39 | 0.79 |
| 09/02 | 5,200 | 5,210 | 5,100 | 5,150 | -0.77% | 129,200 | 1738億3904万 | -3.01% | 8.36 | 0.79 |
| 09/01 | 5,210 | 5,280 | 5,140 | 5,190 | -2.08% | 120,800 | 1751億8924万 | -2.35% | 8.42 | 0.79 |
| 08/31 | 5,170 | 5,320 | 5,170 | 5,300 | +1.34% | 152,500 | 1789億231万 | -0.38% | 8.6 | 0.81 |
| 08/30 | 5,200 | 5,280 | 5,190 | 5,230 | +2.55% | 170,600 | 1765億3945万 | -1.69% | 8.49 | 0.8 |
| 08/29 | 5,190 | 5,190 | 5,090 | 5,100 | -3.23% | 207,200 | 1721億5128万 | -4.15% | 8.28 | 0.78 |
| 08/26 | 5,360 | 5,370 | 5,250 | 5,270 | -1.5% | 131,600 | 1778億8966万 | -1.09% | 8.55 | 0.81 |
| 08/25 | 5,370 | 5,370 | 5,310 | 5,350 | +0.19% | 113,700 | 1805億9007万 | +0.41% | 8.68 | 0.82 |
| 08/24 | 5,400 | 5,400 | 5,340 | 5,340 | +0.19% | 80,000 | 1802億5252万 | +0.32% | 8.67 | 0.82 |
| 08/23 | 5,330 | 5,360 | 5,320 | 5,330 | -1.48% | 97,500 | 1799億1497万 | +0.34% | 8.65 | 0.82 |
| 08/22 | 5,360 | 5,420 | 5,340 | 5,410 | -0.92% | 90,500 | 1826億1538万 | +2.11% | 8.78 | 0.83 |
| 08/19 | 5,490 | 5,490 | 5,440 | 5,460 | +0.55% | 71,200 | 1843億314万 | +3.33% | 8.86 | 0.84 |
| 08/18 | 5,430 | 5,460 | 5,410 | 5,430 | -0.73% | 68,300 | 1832億9048万 | +3.09% | 8.81 | 0.83 |
| 08/17 | 5,430 | 5,470 | 5,400 | 5,470 | +1.3% | 114,300 | 1846億4069万 | +4.19% | 8.88 | 0.84 |
| 08/16 | 5,450 | 5,470 | 5,370 | 5,400 | -1.46% | 126,100 | 1822億7783万 | +3.09% | 8.76 | 0.83 |
| 08/15 | 5,480 | 5,510 | 5,440 | 5,480 | -0.18% | 78,200 | 1849億7824万 | +4.86% | 8.89 | 0.84 |
| 08/12 | 5,470 | 5,490 | 5,360 | 5,490 | +4.17% | 217,700 | 1853億1579万 | +5.46% | 8.91 | 0.84 |
| 08/10 | 5,300 | 5,310 | 5,180 | 5,270 | -0.38% | 107,700 | 1778億8966万 | +1.68% | 8.55 | 0.81 |
| 08/09 | 5,360 | 5,360 | 5,240 | 5,290 | -0.94% | 81,500 | 1785億6476万 | +2.22% | 8.59 | 0.81 |
| 08/08 | 5,290 | 5,360 | 5,280 | 5,340 | +0.95% | 124,600 | 1802億5252万 | +3.37% | 8.67 | 0.82 |
| 08/05 | 5,190 | 5,320 | 5,150 | 5,290 | +1.73% | 110,900 | 1785億6476万 | +2.66% | 8.59 | 0.81 |
| 08/04 | 5,230 | 5,250 | 5,180 | 5,200 | -0.76% | 100,100 | 1755億2680万 | +1.07% | 8.44 | 0.8 |
| 08/03 | 5,190 | 5,250 | 5,170 | 5,240 | 0% | 91,900 | 1768億7700万 | +1.87% | 8.5 | 0.8 |
| 08/02 | 5,190 | 5,280 | 5,140 | 5,240 | -0.57% | 205,100 | 1768億7700万 | +1.87% | 8.5 | 0.8 |
| 08/01 | 5,230 | 5,320 | 5,210 | 5,270 | +1.15% | 173,400 | 1778億8966万 | +2.47% | 8.55 | 0.81 |
| 07/29 | 5,310 | 5,310 | 5,170 | 5,210 | -1.33% | 177,000 | 1758億6435万 | +1.4% | 8.46 | 0.8 |
| 07/28 | 5,310 | 5,310 | 5,240 | 5,280 | -0.56% | 98,500 | 1782億2721万 | +2.78% | 8.57 | 0.81 |
| 07/27 | 5,260 | 5,310 | 5,190 | 5,310 | +0.38% | 123,000 | 1792億3986万 | +3.33% | 8.62 | 0.81 |
| 07/26 | 5,300 | 5,330 | 5,270 | 5,290 | +0.57% | 73,300 | 1785億6476万 | +2.9% | 8.59 | 0.81 |
| 07/25 | 5,270 | 5,280 | 5,210 | 5,260 | -0.38% | 147,700 | 1775億5211万 | +2.45% | 8.54 | 0.81 |
| 07/22 | 5,270 | 5,290 | 5,220 | 5,280 | +0.38% | 122,200 | 1782億2721万 | +2.76% | 8.57 | 0.81 |
| 07/21 | 5,190 | 5,260 | 5,170 | 5,260 | +0.57% | 142,200 | 1775億5211万 | +2.26% | 8.54 | 0.81 |
| 07/20 | 5,200 | 5,240 | 5,170 | 5,230 | +2.95% | 159,600 | 1765億3945万 | +1.57% | 8.49 | 0.8 |
| 07/19 | 5,020 | 5,080 | 5,000 | 5,080 | +2.21% | 130,800 | 1714億7618万 | -1.47% | 8.24 | 0.78 |
| 07/15 | 5,070 | 5,070 | 4,955 | 4,970 | -1.97% | 161,200 | 1677億6311万 | -3.81% | 8.07 | 0.76 |
| 07/14 | 5,000 | 5,100 | 4,990 | 5,070 | +0.8% | 110,300 | 1711億3863万 | -2.33% | 8.23 | 0.78 |
| 07/13 | 5,010 | 5,060 | 4,995 | 5,030 | +0.7% | 106,000 | 1697億8842万 | -3.58% | 8.16 | 0.77 |
| 07/12 | 5,130 | 5,130 | 4,925 | 4,995 | -3.38% | 169,100 | 1686億699万 | -4.75% | 8.11 | 0.76 |
| 07/11 | 5,200 | 5,230 | 5,120 | 5,170 | +1.37% | 131,500 | 1745億1414万 | -1.93% | 8.39 | 0.79 |
| 07/08 | 5,010 | 5,220 | 4,995 | 5,100 | +2.51% | 257,900 | 1721億5128万 | -3.56% | 8.28 | 0.78 |
| 07/07 | 4,990 | 5,020 | 4,895 | 4,975 | +0.91% | 101,900 | 1679億3189万 | -6.2% | 8.07 | 0.76 |
| 07/06 | 4,950 | 4,980 | 4,905 | 4,930 | -2.76% | 96,700 | 1664億1290万 | -7.4% | 8 | 0.75 |
| 07/05 | 5,150 | 5,160 | 5,070 | 5,070 | 0% | 105,500 | 1711億3863万 | -5.11% | 8.23 | 0.78 |
| 07/04 | 5,070 | 5,110 | 5,030 | 5,070 | +1.2% | 104,900 | 1711億3863万 | -5.22% | 8.23 | 0.78 |
