株価チャート
2022/07/08～2022/12/05
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 |
| 12/05 | 7,850 | 7,960 | 7,520 | 7,690 | -2.53% | 218,900 | 422億2955万 | +23.14% | 22.01 | 6.14 |
| 12/02 | 7,680 | 8,270 | 7,600 | 7,890 | +1.54% | 514,500 | 433億2785万 | +29.94% | 22.58 | 6.3 |
| 12/01 | 8,630 | 8,860 | 7,590 | 7,770 | +0.26% | 838,900 | 426億6887万 | +32.05% | 22.24 | 6.21 |
| 11/30 | 7,920 | 8,050 | 7,450 | 7,750 | -5.95% | 625,800 | 425億5904万 | +35.92% | 22.18 | 6.19 |
| 11/29 | 8,400 | 8,680 | 8,130 | 8,240 | -5.61% | 519,600 | 452億4987万 | +49.46% | 23.58 | 6.58 |
| 11/28 | 8,930 | 9,760 | 8,020 | 8,730 | -0.57% | 2,256,400 | 479億4070万 | +64.75% | 24.98 | 6.97 |
| 11/25 | 7,810 | 8,780 | 7,660 | 8,780 | +20.6% | 1,609,700 | 482億1528万 | +73.24% | 25.13 | 7.01 |
| 11/24 | 6,420 | 7,280 | 6,330 | 7,280 | +15.92% | 660,000 | 399億7804万 | +50.63% | 20.83 | 5.82 |
| 11/22 | 6,290 | 6,570 | 6,070 | 6,280 | +1.13% | 358,500 | 344億8655万 | +34.74% | 17.97 | 5.02 |
| 11/21 | 5,930 | 6,350 | 5,850 | 6,210 | +0.65% | 353,900 | 341億215万 | +37.15% | 17.77 | 4.96 |
| 11/18 | 6,410 | 6,410 | 6,120 | 6,170 | -2.83% | 293,200 | 338億8249万 | +40.32% | 17.66 | 4.93 |
| 11/17 | 6,400 | 6,580 | 6,230 | 6,350 | -3.35% | 611,100 | 348億7096万 | +48.89% | 18.17 | 5.07 |
| 11/16 | 5,960 | 6,790 | 5,930 | 6,570 | +12.12% | 1,553,800 | 360億7908万 | +59.08% | 18.8 | 5.25 |
| 11/15 | 5,260 | 5,930 | 5,060 | 5,860 | +9.74% | 805,200 | 321億8013万 | +46.98% | 16.77 | 4.68 |
| 11/14 | 5,550 | 5,830 | 5,310 | 5,340 | -5.49% | 794,400 | 293億2455万 | +37.88% | 15.28 | 4.27 |
| 11/11 | 6,180 | 6,190 | 5,570 | 5,650 | -0.53% | 612,500 | 310億2691万 | +49.31% | 16.17 | 4.51 |
| 11/10 | 5,530 | 5,900 | 5,510 | 5,680 | 0% | 556,400 | 311億9166万 | +54.18% | 16.26 | 4.54 |
| 11/09 | 5,200 | 6,000 | 5,180 | 5,680 | +10.94% | 1,071,400 | 311億9166万 | +58.31% | 16.26 | 4.54 |
| 11/08 | 4,770 | 5,200 | 4,715 | 5,120 | +7.68% | 512,900 | 281億1642万 | +46.75% | 14.65 | 4.09 |
| 11/07 | 4,855 | 4,885 | 4,700 | 4,755 | -0.42% | 247,100 | 261億1203万 | +39.44% | 13.61 | 3.8 |
| 11/04 | 4,550 | 5,000 | 4,550 | 4,775 | +5.06% | 793,500 | 262億2186万 | +42.67% | 13.67 | 3.81 |
| 11/02 | 4,765 | 4,970 | 4,455 | 4,545 | -8.18% | 721,400 | 249億5882万 | +38.27% | 13.01 | 3.63 |
| 11/01 | 4,725 | 5,080 | 4,545 | 4,950 | +13.14% | 1,656,600 | 271億8287万 | +53.73% | 14.17 | 3.95 |
| 10/31 | 4,025 | 4,375 | 3,905 | 4,375 | +19.05% | 1,040,300 | 240億2526万 | +39.55% | 12.52 | 3.5 |
| 10/28 | 3,400 | 3,730 | 3,350 | 3,675 | +8.57% | 707,100 | 201億8122万 | +19.2% | 10.52 | 2.94 |
| 10/27 | 3,235 | 3,395 | 3,140 | 3,385 | +6.61% | 329,000 | 185億8869万 | +10.8% | 9.69 | 2.7 |
| 10/26 | 3,240 | 3,275 | 3,120 | 3,175 | -1.24% | 185,900 | 174億3548万 | +4.3% | 9.09 | 2.54 |
| 10/25 | 3,100 | 3,235 | 3,065 | 3,215 | +6.11% | 282,200 | 176億5514万 | +5.62% | 9.2 | 2.57 |
| 10/24 | 2,978 | 3,040 | 2,955 | 3,030 | +4.45% | 159,800 | 166億3921万 | -0.69% | 8.67 | 2.42 |
| 10/21 | 2,900 | 2,963 | 2,897 | 2,901 | -1.39% | 62,200 | 159億3081万 | -5.54% | 8.3 | 2.32 |
| 10/20 | 2,914 | 2,945 | 2,860 | 2,942 | +1.2% | 79,600 | 161億5596万 | -4.76% | 8.42 | 2.35 |
| 10/19 | 3,000 | 3,000 | 2,901 | 2,907 | -2.78% | 94,800 | 159億6376万 | -6.47% | 8.32 | 2.32 |
| 10/18 | 3,010 | 3,050 | 2,939 | 2,990 | +1.01% | 163,200 | 164億1955万 | -4.2% | 8.56 | 2.39 |
| 10/17 | 2,855 | 2,988 | 2,855 | 2,960 | +1.37% | 126,200 | 162億5481万 | -5.16% | 8.47 | 2.36 |
| 10/14 | 2,958 | 2,969 | 2,890 | 2,920 | +1.99% | 127,200 | 160億3515万 | -6.32% | 8.36 | 2.33 |
| 10/13 | 2,992 | 2,992 | 2,833 | 2,863 | -4.31% | 248,300 | 157億2213万 | -8.09% | 8.19 | 2.29 |
| 10/12 | 2,974 | 3,045 | 2,965 | 2,992 | +0.1% | 98,100 | 164億3053万 | -3.79% | 8.56 | 2.39 |
| 10/11 | 2,950 | 3,035 | 2,940 | 2,989 | -1.03% | 107,900 | 164億1406万 | -3.55% | 8.55 | 2.39 |
| 10/07 | 3,030 | 3,090 | 2,983 | 3,020 | -2.58% | 157,100 | 165億8429万 | -2.33% | 8.64 | 2.41 |
| 10/06 | 3,165 | 3,230 | 3,100 | 3,100 | -1.74% | 149,900 | 170億2361万 | +0.45% | 8.87 | 2.48 |
| 10/05 | 3,310 | 3,330 | 3,140 | 3,155 | -3.52% | 193,200 | 173億2565万 | +2.77% | 9.03 | 2.52 |
| 10/04 | 3,310 | 3,370 | 3,235 | 3,270 | +1.4% | 309,600 | 179億5717万 | +7.32% | 9.36 | 2.61 |
| 10/03 | 3,060 | 3,225 | 3,010 | 3,225 | +3.04% | 209,200 | 177億1005万 | +6.79% | 9.23 | 2.58 |
| 09/30 | 3,120 | 3,140 | 2,970 | 3,130 | -2.03% | 248,600 | 171億8836万 | +4.68% | 16.62 | 2.67 |
| 09/29 | 3,300 | 3,330 | 3,070 | 3,195 | -1.84% | 459,200 | 175億4531万 | +7.72% | 16.97 | 2.72 |
| 09/28 | 2,890 | 3,335 | 2,741 | 3,255 | +13.41% | 1,150,100 | 178億7479万 | +10.94% | 17.28 | 2.77 |
| 09/27 | 2,899 | 2,974 | 2,852 | 2,870 | +1.41% | 214,300 | 157億6057万 | -1.14% | 15.24 | 2.45 |
| 09/26 | 2,980 | 3,015 | 2,820 | 2,830 | -7.97% | 315,900 | 155億4091万 | -2.18% | 15.03 | 2.41 |
| 09/22 | 2,940 | 3,130 | 2,911 | 3,075 | +3.5% | 282,300 | 168億8633万 | +6.59% | 16.33 | 2.62 |
| 09/21 | 3,070 | 3,140 | 2,850 | 2,971 | -4.62% | 484,800 | 163億1521万 | +3.63% | 15.78 | 2.53 |
| 09/20 | 3,105 | 3,300 | 3,070 | 3,115 | -1.74% | 315,600 | 171億599万 | +9.18% | 16.54 | 2.65 |
| 09/16 | 3,350 | 3,360 | 3,130 | 3,170 | -6.9% | 451,200 | 174億802万 | +11.86% | 16.83 | 2.7 |
| 09/15 | 3,500 | 3,670 | 3,200 | 3,405 | -3.4% | 821,900 | 186億9852万 | +21.52% | 18.08 | 2.9 |
| 09/14 | 3,250 | 3,675 | 3,215 | 3,525 | +5.38% | 624,400 | 193億5750万 | +28.04% | 18.72 | 3 |
| 09/13 | 3,490 | 3,490 | 3,260 | 3,345 | -2.48% | 487,600 | 183億6903万 | +24.12% | 17.76 | 2.85 |
| 09/12 | 3,275 | 3,485 | 3,210 | 3,430 | +6.52% | 642,600 | 188億3581万 | +29.48% | 18.21 | 2.92 |
| 09/09 | 3,020 | 3,245 | 2,970 | 3,220 | +7.33% | 538,400 | 176億8259万 | +23.42% | 17.1 | 2.74 |
| 09/08 | 2,900 | 3,055 | 2,882 | 3,000 | +4.79% | 394,400 | 164億7447万 | +16.64% | 15.93 | 2.56 |
| 09/07 | 2,883 | 2,914 | 2,767 | 2,863 | +0.03% | 214,900 | 157億2213万 | +12.72% | 15.2 | 2.44 |
| 09/06 | 2,729 | 2,865 | 2,705 | 2,862 | +4.34% | 195,100 | 157億1664万 | +13.89% | 15.2 | 2.44 |
| 09/05 | 2,691 | 2,767 | 2,653 | 2,743 | +0.85% | 150,100 | 150億6315万 | +10.2% | 14.56 | 2.34 |
| 09/02 | 2,819 | 2,820 | 2,700 | 2,720 | -3.48% | 200,800 | 149億3685万 | +10.08% | 14.44 | 2.32 |
| 09/01 | 2,925 | 2,942 | 2,771 | 2,818 | -1.64% | 336,800 | 154億7501万 | +14.74% | 14.96 | 2.4 |
| 08/31 | 2,700 | 2,890 | 2,667 | 2,865 | +6.39% | 539,500 | 157億3311万 | +17.51% | 15.21 | 2.44 |
| 08/30 | 2,581 | 2,700 | 2,542 | 2,693 | +4.87% | 228,400 | 147億8858万 | +11.47% | 14.3 | 2.3 |
| 08/29 | 2,508 | 2,626 | 2,500 | 2,568 | -1.23% | 239,300 | 141億214万 | +7% | 13.64 | 2.19 |
| 08/26 | 2,675 | 2,765 | 2,519 | 2,600 | +4.25% | 900,100 | 142億7787万 | +8.65% | 13.81 | 2.22 |
| 08/25 | 2,540 | 2,545 | 2,468 | 2,494 | -0.52% | 102,900 | 136億9577万 | +4.61% | 13.24 | 2.13 |
| 08/24 | 2,449 | 2,565 | 2,446 | 2,507 | +3.94% | 179,500 | 137億6716万 | +5.42% | 13.31 | 2.14 |
| 08/23 | 2,410 | 2,451 | 2,400 | 2,412 | -2.51% | 147,000 | 132億4547万 | +1.77% | 12.81 | 2.06 |
| 08/22 | 2,552 | 2,570 | 2,455 | 2,474 | -5.54% | 256,600 | 135億8594万 | +4.74% | 13.14 | 2.11 |
| 08/19 | 2,716 | 2,716 | 2,593 | 2,619 | -0.8% | 245,300 | 143億8221万 | +11.21% | 13.91 | 2.23 |
| 08/18 | 2,550 | 2,653 | 2,550 | 2,640 | +0.65% | 188,300 | 144億9753万 | +12.97% | 14.02 | 2.25 |
| 08/17 | 2,681 | 2,727 | 2,595 | 2,623 | +0.31% | 286,400 | 144億417万 | +13.01% | 13.93 | 2.24 |
| 08/16 | 2,580 | 2,661 | 2,465 | 2,615 | -0.76% | 403,800 | 143億6024万 | +12.96% | 13.89 | 2.23 |
| 08/15 | 2,450 | 2,708 | 2,444 | 2,635 | +11.04% | 639,600 | 144億7007万 | +14.32% | 13.99 | 2.25 |
| 08/12 | 2,244 | 2,397 | 2,241 | 2,373 | +8.95% | 518,100 | 130億3130万 | +3.76% | 12.6 | 2.02 |
| 08/10 | 2,051 | 2,240 | 2,020 | 2,178 | +5.17% | 345,800 | 119億6046万 | -4.47% | 11.56 | 1.86 |
| 08/09 | 2,167 | 2,171 | 2,011 | 2,071 | -5.56% | 375,400 | 113億7287万 | -9.41% | 11 | 1.77 |
| 08/08 | 2,230 | 2,280 | 2,177 | 2,193 | -9.72% | 524,600 | 120億4283万 | -4.49% | 11.64 | 1.87 |
| 08/05 | 2,348 | 2,439 | 2,320 | 2,429 | +4.92% | 430,700 | 133億3882万 | +5.33% | 12.9 | 2.07 |
| 08/04 | 2,208 | 2,320 | 2,203 | 2,315 | +6.14% | 174,100 | 127億1279万 | +0.04% | 12.29 | 1.97 |
| 08/03 | 2,222 | 2,222 | 2,162 | 2,181 | -0.64% | 80,900 | 119億7693万 | -6.39% | 11.58 | 1.86 |
| 08/02 | 2,256 | 2,256 | 2,148 | 2,195 | -2.88% | 200,600 | 120億5382万 | -6.99% | 11.66 | 1.87 |
| 08/01 | 2,279 | 2,299 | 2,240 | 2,260 | -2.08% | 100,500 | 124億1076万 | -5.68% | 12 | 1.93 |
| 07/29 | 2,346 | 2,346 | 2,270 | 2,308 | -1.62% | 103,200 | 126億7435万 | -5.1% | 12.26 | 1.97 |
| 07/28 | 2,409 | 2,430 | 2,307 | 2,346 | -0.55% | 123,600 | 128億8303万 | -4.6% | 12.46 | 2 |
| 07/27 | 2,305 | 2,362 | 2,275 | 2,359 | +2.03% | 89,000 | 129億5442万 | -4.57% | 12.53 | 2.01 |
| 07/26 | 2,286 | 2,328 | 2,258 | 2,312 | +0.92% | 90,400 | 126億9632万 | -6.96% | 12.28 | 1.97 |
| 07/25 | 2,358 | 2,365 | 2,287 | 2,291 | -4.54% | 115,600 | 125億8100万 | -7.84% | 12.16 | 1.95 |
| 07/22 | 2,420 | 2,428 | 2,372 | 2,400 | +0.76% | 124,400 | 131億7957万 | -3.92% | 12.74 | 2.05 |
| 07/21 | 2,325 | 2,434 | 2,320 | 2,382 | +2.19% | 140,300 | 130億8072万 | -4.99% | 12.65 | 2.03 |
| 07/20 | 2,430 | 2,440 | 2,318 | 2,331 | +1% | 137,000 | 128億66万 | -7.39% | 12.38 | 1.99 |
| 07/19 | 2,236 | 2,328 | 2,214 | 2,308 | +4.06% | 133,000 | 126億7435万 | -8.81% | 12.26 | 1.97 |
| 07/15 | 2,290 | 2,325 | 2,203 | 2,218 | -3.14% | 108,800 | 121億8012万 | -12.75% | 11.78 | 1.89 |
| 07/14 | 2,184 | 2,325 | 2,170 | 2,290 | +4.85% | 167,000 | 125億7551万 | -10.41% | 12.16 | 1.95 |
| 07/13 | 2,200 | 2,247 | 2,166 | 2,184 | -2.46% | 125,000 | 119億9341万 | -14.95% | 11.6 | 1.86 |
| 07/12 | 2,416 | 2,417 | 2,208 | 2,239 | -8.87% | 249,300 | 122億9544万 | -13.12% | 11.89 | 1.91 |
| 07/11 | 2,470 | 2,500 | 2,408 | 2,457 | +3.67% | 271,200 | 134億9259万 | -4.99% | 13.05 | 2.09 |
| 07/08 | 2,265 | 2,416 | 2,226 | 2,370 | +8.27% | 413,500 | 130億1483万 | -8.14% | 12.58 | 2.02 |
