株価チャート
2022/07/25～2022/12/19
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 |
| 12/19 | 1,100 | 1,117 | 1,098 | 1,106 | +0.55% | 13,700 | 314億155万 | -2.04% | 10.83 | 0.95 |
| 12/16 | 1,107 | 1,114 | 1,100 | 1,100 | -1.26% | 17,700 | 312億3120万 | -2.91% | 10.77 | 0.94 |
| 12/15 | 1,119 | 1,119 | 1,111 | 1,114 | -0.45% | 12,900 | 316億2868万 | -1.94% | 10.91 | 0.95 |
| 12/14 | 1,114 | 1,119 | 1,111 | 1,119 | +0.72% | 11,400 | 317億7064万 | -1.76% | 10.96 | 0.96 |
| 12/13 | 1,115 | 1,124 | 1,108 | 1,111 | -0.36% | 17,000 | 315億4351万 | -2.63% | 10.88 | 0.95 |
| 12/12 | 1,100 | 1,119 | 1,100 | 1,115 | +0.81% | 17,300 | 316億5708万 | -2.45% | 10.92 | 0.95 |
| 12/09 | 1,085 | 1,107 | 1,085 | 1,106 | +0.82% | 17,500 | 314億155万 | -3.41% | 10.83 | 0.95 |
| 12/08 | 1,106 | 1,106 | 1,086 | 1,097 | -0.81% | 25,100 | 311億4602万 | -4.36% | 10.74 | 0.94 |
| 12/07 | 1,102 | 1,114 | 1,097 | 1,106 | -0.27% | 13,900 | 314億155万 | -3.83% | 10.83 | 0.95 |
| 12/06 | 1,105 | 1,114 | 1,101 | 1,109 | -0.27% | 18,300 | 314億8672万 | -3.82% | 10.86 | 0.95 |
| 12/05 | 1,133 | 1,133 | 1,108 | 1,112 | -1.68% | 37,900 | 315億7190万 | -3.64% | 10.89 | 0.95 |
| 12/02 | 1,164 | 1,164 | 1,130 | 1,131 | -3.08% | 29,000 | 321億1135万 | -2.08% | 11.07 | 0.97 |
| 12/01 | 1,164 | 1,178 | 1,157 | 1,167 | -0.26% | 17,900 | 331億3346万 | +0.95% | 11.43 | 1 |
| 11/30 | 1,152 | 1,173 | 1,152 | 1,170 | +0.09% | 27,700 | 332億1864万 | +1.3% | 11.46 | 1 |
| 11/29 | 1,163 | 1,171 | 1,154 | 1,169 | -0.6% | 28,500 | 331億9024万 | +1.3% | 11.45 | 1 |
| 11/28 | 1,211 | 1,211 | 1,168 | 1,176 | -2.24% | 28,200 | 333億8899万 | +2.08% | 11.52 | 1.01 |
| 11/25 | 1,188 | 1,209 | 1,186 | 1,203 | +1.78% | 35,700 | 341億5557万 | +4.61% | 11.78 | 1.03 |
| 11/24 | 1,155 | 1,183 | 1,152 | 1,182 | +3.5% | 39,800 | 335億5934万 | +2.96% | 11.57 | 1.01 |
| 11/22 | 1,123 | 1,146 | 1,123 | 1,142 | +2.15% | 43,700 | 324億2366万 | -0.44% | 11.18 | 0.98 |
| 11/21 | 1,120 | 1,120 | 1,113 | 1,118 | +0.36% | 22,100 | 317億4225万 | -2.53% | 10.95 | 0.96 |
| 11/18 | 1,115 | 1,124 | 1,113 | 1,114 | -0.09% | 19,000 | 316億2868万 | -2.96% | 10.91 | 0.95 |
| 11/17 | 1,106 | 1,120 | 1,106 | 1,115 | +0.63% | 17,000 | 316億5708万 | -2.79% | 10.92 | 0.95 |
| 11/16 | 1,113 | 1,120 | 1,107 | 1,108 | -0.72% | 24,300 | 314億5833万 | -3.48% | 10.85 | 0.95 |
| 11/15 | 1,136 | 1,136 | 1,115 | 1,116 | -1.33% | 38,900 | 316億8547万 | -2.87% | 10.93 | 0.96 |
| 11/14 | 1,155 | 1,164 | 1,120 | 1,131 | -5.59% | 53,500 | 321億1135万 | -1.82% | 11.07 | 0.97 |
| 11/11 | 1,195 | 1,212 | 1,191 | 1,198 | +1.44% | 42,600 | 340億1361万 | +3.63% | 11.73 | 1.03 |
| 11/10 | 1,170 | 1,188 | 1,157 | 1,181 | +0.51% | 46,300 | 335億3095万 | +2.16% | 11.56 | 1.01 |
| 11/09 | 1,173 | 1,180 | 1,167 | 1,175 | +0.43% | 28,100 | 333億6060万 | +1.56% | 11.51 | 1.01 |
| 11/08 | 1,167 | 1,175 | 1,159 | 1,170 | +0.26% | 26,200 | 332億1864万 | +1.12% | 11.46 | 1 |
| 11/07 | 1,161 | 1,176 | 1,161 | 1,167 | +0.34% | 20,900 | 331億3346万 | +0.95% | 11.43 | 1 |
| 11/04 | 1,172 | 1,177 | 1,161 | 1,163 | +0.09% | 26,700 | 330億1989万 | +0.52% | 11.39 | 1 |
| 11/02 | 1,172 | 1,186 | 1,162 | 1,162 | -0.85% | 18,300 | 329億9150万 | +0.52% | 11.38 | 1 |
| 11/01 | 1,164 | 1,180 | 1,156 | 1,172 | +0.43% | 19,900 | 332億7542万 | +1.47% | 11.48 | 1 |
| 10/31 | 1,175 | 1,178 | 1,155 | 1,167 | +1.92% | 35,100 | 331億3346万 | +1.21% | 11.43 | 1 |
| 10/28 | 1,127 | 1,168 | 1,120 | 1,145 | +0.62% | 226,200 | 325億884万 | -0.61% | 11.21 | 0.98 |
| 10/27 | 1,142 | 1,143 | 1,127 | 1,138 | -1.39% | 33,300 | 323億1009万 | -1.3% | 11.14 | 0.97 |
| 10/26 | 1,156 | 1,170 | 1,146 | 1,154 | +0.7% | 26,300 | 327億6436万 | 0% | 11.3 | 0.99 |
| 10/25 | 1,146 | 1,148 | 1,125 | 1,146 | 0% | 48,300 | 325億3723万 | -0.78% | 11.22 | 0.98 |
| 10/24 | 1,125 | 1,147 | 1,122 | 1,146 | +3.62% | 27,600 | 325億3723万 | -0.95% | 11.22 | 0.98 |
| 10/21 | 1,121 | 1,122 | 1,106 | 1,106 | -2.64% | 23,300 | 314億155万 | -4.66% | 10.83 | 0.95 |
| 10/20 | 1,154 | 1,154 | 1,128 | 1,136 | -1.82% | 22,300 | 322億5331万 | -2.49% | 11.12 | 0.97 |
| 10/19 | 1,121 | 1,157 | 1,119 | 1,157 | +0.78% | 40,400 | 328億4954万 | -1.03% | 11.33 | 0.99 |
| 10/18 | 1,140 | 1,149 | 1,128 | 1,148 | +1.32% | 38,500 | 325億9401万 | -1.96% | 11.24 | 0.98 |
| 10/17 | 1,127 | 1,141 | 1,125 | 1,133 | -1.82% | 27,300 | 321億6813万 | -3.41% | 11.09 | 0.97 |
| 10/14 | 1,113 | 1,156 | 1,110 | 1,154 | +5.48% | 50,600 | 327億6436万 | -1.87% | 11.3 | 0.99 |
| 10/13 | 1,124 | 1,124 | 1,094 | 1,094 | -3.53% | 49,700 | 310億6084万 | -7.21% | 10.71 | 0.94 |
| 10/12 | 1,135 | 1,153 | 1,128 | 1,134 | -0.53% | 33,000 | 321億9652万 | -4.14% | 11.1 | 0.97 |
| 10/11 | 1,157 | 1,173 | 1,137 | 1,140 | -4.6% | 66,100 | 323億6688万 | -3.96% | 11.16 | 0.98 |
| 10/07 | 1,194 | 1,201 | 1,186 | 1,195 | -1.4% | 24,600 | 339億2844万 | +0.42% | 11.7 | 1.02 |
| 10/06 | 1,228 | 1,228 | 1,205 | 1,212 | +1% | 53,200 | 344億1110万 | +1.59% | 11.87 | 1.04 |
| 10/05 | 1,243 | 1,243 | 1,195 | 1,200 | -1.8% | 40,900 | 340億7040万 | +0.5% | 11.75 | 1.03 |
| 10/04 | 1,197 | 1,222 | 1,171 | 1,222 | +5.07% | 42,200 | 346億9502万 | +2.26% | 11.97 | 1.05 |
| 10/03 | 1,156 | 1,180 | 1,156 | 1,163 | +1.66% | 22,900 | 330億1989万 | -2.76% | 11.39 | 1 |
| 09/30 | 1,171 | 1,171 | 1,143 | 1,144 | -3.3% | 32,300 | 324億8044万 | -4.51% | 11.2 | 0.98 |
| 09/29 | 1,157 | 1,183 | 1,149 | 1,183 | +3.68% | 31,600 | 335億8773万 | -1.58% | 11.58 | 1.01 |
| 09/28 | 1,125 | 1,147 | 1,115 | 1,141 | +0.35% | 33,400 | 323億9527万 | -5.23% | 11.17 | 0.98 |
| 09/27 | 1,135 | 1,153 | 1,133 | 1,137 | +1.16% | 27,400 | 322億8170万 | -5.96% | 11.13 | 0.97 |
| 09/26 | 1,157 | 1,157 | 1,124 | 1,124 | -2.94% | 37,800 | 319億1260万 | -7.41% | 11.01 | 0.96 |
| 09/22 | 1,140 | 1,164 | 1,138 | 1,158 | +0.35% | 26,900 | 328億7793万 | -5.08% | 11.34 | 0.99 |
| 09/21 | 1,165 | 1,172 | 1,153 | 1,154 | -1.87% | 23,700 | 327億6436万 | -5.8% | 11.3 | 0.99 |
| 09/20 | 1,176 | 1,196 | 1,171 | 1,176 | 0% | 25,500 | 333億8899万 | -4.39% | 11.52 | 1.01 |
| 09/16 | 1,204 | 1,204 | 1,176 | 1,176 | -2.33% | 34,700 | 333億8899万 | -4.62% | 11.52 | 1.01 |
| 09/15 | 1,206 | 1,213 | 1,195 | 1,204 | +0.42% | 21,600 | 341億8396万 | -2.59% | 11.79 | 1.03 |
| 09/14 | 1,215 | 1,233 | 1,198 | 1,199 | -3.77% | 40,300 | 340億4200万 | -2.99% | 11.74 | 1.03 |
| 09/13 | 1,235 | 1,250 | 1,225 | 1,246 | +0.97% | 47,800 | 353億7643万 | +0.73% | 12.2 | 1.07 |
| 09/12 | 1,217 | 1,234 | 1,205 | 1,234 | +3.52% | 24,700 | 350億3572万 | -0.48% | 12.08 | 1.06 |
| 09/09 | 1,178 | 1,204 | 1,177 | 1,192 | -1.32% | 64,100 | 338億4326万 | -4.1% | 11.67 | 1.02 |
| 09/08 | 1,210 | 1,223 | 1,207 | 1,208 | +0.42% | 56,300 | 342億9753万 | -3.13% | 11.83 | 1.03 |
| 09/07 | 1,220 | 1,220 | 1,198 | 1,203 | -1.88% | 23,100 | 341億5557万 | -3.76% | 11.78 | 1.03 |
| 09/06 | 1,210 | 1,239 | 1,210 | 1,226 | +1.41% | 41,400 | 348億859万 | -2.23% | 12 | 1.05 |
| 09/05 | 1,233 | 1,233 | 1,209 | 1,209 | -1.95% | 21,200 | 343億2592万 | -3.9% | 11.84 | 1.04 |
| 09/02 | 1,221 | 1,252 | 1,207 | 1,233 | +1.9% | 64,700 | 350億733万 | -2.22% | 12.07 | 1.06 |
| 09/01 | 1,242 | 1,242 | 1,210 | 1,210 | -3.97% | 36,500 | 343億5432万 | -4.35% | 11.85 | 1.04 |
| 08/31 | 1,230 | 1,267 | 1,230 | 1,260 | +0.8% | 24,700 | 357億7392万 | -0.71% | 12.34 | 1.08 |
| 08/30 | 1,239 | 1,250 | 1,236 | 1,250 | +1.71% | 14,100 | 354億9000万 | -1.65% | 12.24 | 1.07 |
| 08/29 | 1,200 | 1,243 | 1,188 | 1,229 | -0.08% | 42,100 | 348億9376万 | -3.46% | 12.03 | 1.05 |
| 08/26 | 1,230 | 1,242 | 1,228 | 1,230 | -0.08% | 10,500 | 349億2216万 | -3.68% | 12.04 | 1.05 |
| 08/25 | 1,249 | 1,249 | 1,231 | 1,231 | -0.73% | 10,600 | 349億5055万 | -3.9% | 12.05 | 1.05 |
| 08/24 | 1,237 | 1,245 | 1,229 | 1,240 | +0.57% | 15,300 | 352億608万 | -3.5% | 12.14 | 1.06 |
| 08/23 | 1,263 | 1,263 | 1,233 | 1,233 | -2.3% | 21,100 | 350億733万 | -4.27% | 12.07 | 1.06 |
| 08/22 | 1,252 | 1,269 | 1,248 | 1,262 | -0.55% | 13,000 | 358億3070万 | -2.17% | 12.36 | 1.08 |
| 08/19 | 1,276 | 1,279 | 1,265 | 1,269 | +0.63% | 16,500 | 360億2944万 | -1.78% | 12.43 | 1.09 |
| 08/18 | 1,281 | 1,282 | 1,261 | 1,261 | -2.85% | 24,400 | 358億231万 | -2.47% | 12.35 | 1.08 |
| 08/17 | 1,274 | 1,299 | 1,274 | 1,298 | +2.93% | 32,400 | 368億5281万 | +0.39% | 12.71 | 1.11 |
| 08/16 | 1,264 | 1,273 | 1,251 | 1,261 | +0.16% | 31,100 | 358億231万 | -2.55% | 12.35 | 1.08 |
| 08/15 | 1,259 | 1,272 | 1,248 | 1,259 | +0.4% | 20,700 | 357億4552万 | -2.78% | 12.33 | 1.08 |
| 08/12 | 1,234 | 1,257 | 1,234 | 1,254 | +3.55% | 41,100 | 356億356万 | -3.24% | 12.28 | 1.07 |
| 08/10 | 1,228 | 1,248 | 1,206 | 1,211 | -0.41% | 48,600 | 343億8271万 | -6.56% | 11.86 | 1.04 |
| 08/09 | 1,300 | 1,325 | 1,202 | 1,216 | -8.36% | 110,600 | 345億2467万 | -6.32% | 11.91 | 1.04 |
| 08/08 | 1,300 | 1,328 | 1,288 | 1,327 | +1.76% | 56,500 | 376億7618万 | +2.08% | 12.99 | 1.14 |
| 08/05 | 1,300 | 1,308 | 1,294 | 1,304 | +0.54% | 20,600 | 370億2316万 | +0.62% | 12.77 | 1.12 |
| 08/04 | 1,297 | 1,306 | 1,287 | 1,297 | +0.78% | 28,100 | 368億2442万 | +0.15% | 12.7 | 1.11 |
| 08/03 | 1,294 | 1,296 | 1,278 | 1,287 | -0.23% | 24,700 | 365億4050万 | -0.69% | 12.6 | 1.1 |
| 08/02 | 1,310 | 1,319 | 1,290 | 1,290 | -2.64% | 24,200 | 366億2568万 | -0.23% | 12.63 | 1.1 |
| 08/01 | 1,311 | 1,330 | 1,303 | 1,325 | +2.16% | 27,000 | 376億1940万 | +2.79% | 12.97 | 1.13 |
| 07/29 | 1,328 | 1,328 | 1,294 | 1,297 | -2.48% | 31,500 | 368億2442万 | +1.09% | 12.7 | 1.11 |
| 07/28 | 1,320 | 1,331 | 1,296 | 1,330 | +1.99% | 47,200 | 377億6136万 | +4.15% | 13.02 | 1.14 |
| 07/27 | 1,310 | 1,317 | 1,295 | 1,304 | -0.23% | 23,600 | 370億2316万 | +2.76% | 12.77 | 1.12 |
| 07/26 | 1,315 | 1,324 | 1,293 | 1,307 | -0.23% | 24,100 | 371億834万 | +3.32% | 12.8 | 1.12 |
| 07/25 | 1,317 | 1,317 | 1,300 | 1,310 | -1.21% | 24,800 | 371億9352万 | +4.05% | 12.83 | 1.12 |
