株価チャート
2022/05/30~2022/10/21
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 |
10/21 | 257 | 258 | 254 | 254 | -2.68% | 2,763,200 | 1352億4573万 | -4.15% | 13.01 | 0.61 |
10/20 | 259 | 263 | 258 | 261 | -0.38% | 2,660,100 | 1389億7298万 | -1.88% | 13.37 | 0.63 |
10/19 | 257 | 262 | 256 | 262 | +1.95% | 2,790,600 | 1395億544万 | -1.87% | 13.42 | 0.63 |
10/18 | 258 | 259 | 254 | 257 | +0.39% | 2,636,300 | 1368億4312万 | -4.1% | 13.16 | 0.62 |
10/17 | 255 | 258 | 253 | 256 | 0% | 3,254,500 | 1363億1066万 | -4.83% | 13.11 | 0.62 |
10/14 | 259 | 260 | 253 | 256 | +1.99% | 4,054,100 | 1363億1066万 | -4.83% | 13.11 | 0.62 |
10/13 | 250 | 253 | 249 | 251 | -0.4% | 3,351,000 | 1336億4834万 | -6.69% | 12.86 | 0.6 |
10/12 | 256 | 256 | 248 | 252 | -1.18% | 5,748,400 | 1341億8080万 | -6.67% | 12.91 | 0.61 |
10/11 | 262 | 263 | 254 | 255 | -4.14% | 4,832,700 | 1357億7819万 | -5.56% | 13.06 | 0.61 |
10/07 | 267 | 268 | 264 | 266 | -1.12% | 3,321,900 | 1416億3529万 | -1.48% | 13.62 | 0.64 |
10/06 | 268 | 272 | 268 | 269 | -0.37% | 3,283,000 | 1432億3268万 | -0.37% | 13.78 | 0.65 |
10/05 | 270 | 271 | 266 | 270 | +1.12% | 5,210,100 | 1437億6515万 | 0% | 13.83 | 0.65 |
10/04 | 265 | 269 | 262 | 267 | +3.49% | 4,220,200 | 1421億6776万 | -1.11% | 13.67 | 0.64 |
10/03 | 251 | 258 | 250 | 258 | +1.57% | 4,481,300 | 1373億7558万 | -4.44% | 13.21 | 0.62 |
09/30 | 261 | 261 | 251 | 254 | -3.05% | 6,582,300 | 1352億4573万 | -5.93% | 13.01 | 0.61 |
09/29 | 265 | 267 | 260 | 262 | +0.77% | 4,643,000 | 1395億544万 | -3.32% | 13.42 | 0.63 |
09/28 | 262 | 263 | 254 | 260 | -1.52% | 6,690,800 | 1384億4051万 | -4.06% | 13.32 | 0.63 |
09/27 | 266 | 272 | 262 | 264 | +1.54% | 5,095,500 | 1405億7037万 | -2.94% | 13.52 | 0.64 |
09/26 | 275 | 275 | 260 | 260 | -6.47% | 9,075,900 | 1384億4051万 | -4.41% | 13.32 | 0.63 |
09/22 | 279 | 280 | 276 | 278 | -1.42% | 4,448,100 | 1480億2486万 | +2.21% | 14.24 | 0.67 |
09/21 | 282 | 284 | 279 | 282 | -1.74% | 4,553,400 | 1501億5471万 | +3.68% | 14.44 | 0.68 |
09/20 | 280 | 294 | 280 | 287 | +3.24% | 9,175,700 | 1528億1703万 | +5.9% | 14.7 | 0.69 |
09/16 | 279 | 281 | 277 | 278 | -1.07% | 3,865,800 | 1480億2486万 | +2.96% | 14.24 | 0.67 |
09/15 | 283 | 283 | 278 | 281 | 0% | 3,620,900 | 1496億2225万 | +4.07% | 14.39 | 0.68 |
09/14 | 278 | 285 | 276 | 281 | -1.4% | 5,208,600 | 1496億2225万 | +4.46% | 14.39 | 0.68 |
09/13 | 282 | 285 | 280 | 285 | +1.06% | 3,567,600 | 1517億5210万 | +6.34% | 14.6 | 0.69 |
09/12 | 286 | 291 | 281 | 282 | +0.71% | 6,678,300 | 1501億5471万 | +6.02% | 14.44 | 0.68 |
09/09 | 282 | 283 | 276 | 280 | 0% | 6,245,200 | 1490億8978万 | +5.66% | 14.34 | 0.67 |
09/08 | 270 | 281 | 269 | 280 | +6.87% | 12,412,700 | 1490億8978万 | +6.46% | 14.34 | 0.67 |
09/07 | 263 | 264 | 259 | 262 | -0.76% | 3,098,300 | 1395億544万 | 0% | 13.42 | 0.63 |
09/06 | 262 | 264 | 259 | 264 | +1.15% | 2,566,500 | 1405億7037万 | +0.76% | 13.52 | 0.64 |
09/05 | 263 | 265 | 261 | 261 | +0.38% | 3,617,100 | 1389億7298万 | 0% | 13.37 | 0.63 |
09/02 | 261 | 261 | 258 | 260 | -0.76% | 5,534,300 | 1384億4051万 | 0% | 13.32 | 0.63 |
09/01 | 261 | 263 | 259 | 262 | -1.13% | 3,218,100 | 1395億544万 | +0.77% | 13.42 | 0.63 |
08/31 | 264 | 268 | 263 | 265 | -1.12% | 4,903,900 | 1411億283万 | +1.92% | 13.57 | 0.64 |
08/30 | 270 | 272 | 267 | 268 | +0.37% | 3,284,500 | 1427億22万 | +3.08% | 13.73 | 0.64 |
08/29 | 259 | 268 | 258 | 267 | +0.38% | 5,229,900 | 1421億6776万 | +3.09% | 13.67 | 0.64 |
08/26 | 268 | 269 | 264 | 266 | -0.75% | 5,291,400 | 1416億3529万 | +2.7% | 13.62 | 0.64 |
08/25 | 272 | 272 | 267 | 268 | -1.11% | 3,312,300 | 1427億22万 | +3.88% | 13.73 | 0.64 |
08/24 | 272 | 274 | 269 | 271 | +1.12% | 3,856,900 | 1442億9761万 | +5.04% | 13.88 | 0.65 |
08/23 | 270 | 271 | 268 | 268 | -1.83% | 2,834,100 | 1427億22万 | +4.28% | 13.73 | 0.64 |
08/22 | 265 | 274 | 263 | 273 | +1.11% | 5,114,600 | 1453億6254万 | +6.64% | 13.98 | 0.66 |
08/19 | 270 | 271 | 266 | 270 | +1.5% | 5,528,800 | 1437億6515万 | +5.88% | 13.83 | 0.65 |
08/18 | 265 | 268 | 262 | 266 | -0.37% | 3,503,100 | 1416億3529万 | +4.72% | 13.62 | 0.64 |
08/17 | 264 | 268 | 263 | 267 | +1.91% | 4,230,600 | 1421億6776万 | +5.12% | 13.67 | 0.64 |
08/16 | 265 | 265 | 259 | 262 | -1.87% | 5,955,000 | 1395億544万 | +3.56% | 13.42 | 0.63 |
08/15 | 268 | 270 | 265 | 267 | +0.75% | 5,728,700 | 1421億6776万 | +5.53% | 13.67 | 0.64 |
08/12 | 260 | 265 | 259 | 265 | +3.11% | 7,625,200 | 1411億283万 | +5.16% | 13.57 | 0.64 |
08/10 | 251 | 258 | 249 | 257 | +1.98% | 4,842,500 | 1368億4312万 | +2.39% | 13.16 | 0.62 |
08/09 | 251 | 253 | 248 | 252 | +0.4% | 3,257,200 | 1341億8080万 | +0.4% | 12.91 | 0.61 |
08/08 | 250 | 253 | 247 | 251 | +0.8% | 5,082,700 | 1336億4834万 | 0% | 12.86 | 0.6 |
08/05 | 240 | 251 | 240 | 249 | +2.47% | 6,368,100 | 1325億8341万 | -0.8% | 12.75 | 0.6 |
08/04 | 251 | 252 | 239 | 243 | -3.57% | 10,313,200 | 1293億8863万 | -3.19% | 12.45 | 0.58 |
08/03 | 237 | 255 | 236 | 252 | +2.86% | 18,701,700 | 1341億8080万 | 0% | 12.91 | 0.61 |
08/02 | 249 | 250 | 243 | 245 | -2.78% | 6,755,400 | 1304億5356万 | -3.16% | 12.55 | 0.59 |
08/01 | 248 | 255 | 247 | 252 | +2.86% | 6,285,800 | 1341億8080万 | -0.79% | 12.91 | 0.61 |
07/29 | 248 | 250 | 243 | 245 | -1.61% | 8,208,300 | 1304億5356万 | -3.54% | 12.55 | 0.59 |
07/28 | 262 | 262 | 249 | 249 | -3.86% | 9,607,600 | 1325億8341万 | -2.35% | 12.75 | 0.6 |
07/27 | 257 | 260 | 255 | 259 | 0% | 3,183,700 | 1379億805万 | +1.57% | 13.27 | 0.62 |
07/26 | 257 | 262 | 256 | 259 | +1.97% | 5,289,200 | 1379億805万 | +1.17% | 13.27 | 0.62 |
07/25 | 254 | 256 | 253 | 254 | -0.78% | 2,805,700 | 1352億4573万 | -0.78% | 13.01 | 0.61 |
07/22 | 255 | 258 | 252 | 256 | -0.39% | 2,857,000 | 1363億1066万 | -0.39% | 13.11 | 0.62 |
07/21 | 254 | 258 | 253 | 257 | +0.39% | 4,580,000 | 1368億4312万 | -0.77% | 13.16 | 0.62 |
07/20 | 258 | 258 | 252 | 256 | +1.19% | 4,991,800 | 1363億1066万 | -1.16% | 13.11 | 0.62 |
07/19 | 249 | 253 | 247 | 253 | +3.69% | 3,043,600 | 1347億1327万 | -3.07% | 12.96 | 0.61 |
07/15 | 249 | 250 | 243 | 244 | -2.01% | 4,689,100 | 1299億2110万 | -6.87% | 12.5 | 0.59 |
07/14 | 246 | 250 | 244 | 249 | +0.4% | 3,558,000 | 1325億8341万 | -5.68% | 12.75 | 0.6 |
07/13 | 250 | 251 | 247 | 248 | 0% | 3,662,400 | 1320億5095万 | -7.12% | 12.7 | 0.6 |
07/12 | 253 | 254 | 248 | 248 | -3.13% | 6,458,000 | 1320億5095万 | -7.81% | 12.7 | 0.6 |
07/11 | 255 | 258 | 252 | 256 | +2.81% | 7,254,100 | 1363億1066万 | -5.54% | 13.11 | 0.62 |
07/08 | 244 | 255 | 243 | 249 | +2.05% | 6,478,000 | 1325億8341万 | -8.46% | 12.75 | 0.6 |
07/07 | 247 | 247 | 236 | 244 | +0.41% | 8,020,100 | 1299億2110万 | -10.95% | 12.5 | 0.59 |
07/06 | 248 | 250 | 238 | 243 | -4.33% | 8,207,500 | 1293億8863万 | -11.64% | 12.45 | 0.58 |
07/05 | 257 | 260 | 252 | 254 | -0.39% | 5,390,700 | 1352億4573万 | -8.3% | 13.01 | 0.61 |
07/04 | 256 | 258 | 249 | 255 | -0.39% | 5,827,300 | 1357億7819万 | -7.94% | 13.06 | 0.61 |
07/01 | 259 | 262 | 254 | 256 | -1.16% | 8,486,200 | 1363億1066万 | -7.58% | 13.11 | 0.62 |
06/30 | 263 | 264 | 257 | 259 | -1.89% | 6,019,500 | 1379億805万 | -6.83% | 13.27 | 0.62 |
06/29 | 269 | 270 | 264 | 264 | -2.58% | 5,798,800 | 1405億7037万 | -5.04% | 13.52 | 0.64 |
06/28 | 267 | 273 | 266 | 271 | +2.26% | 5,775,900 | 1442億9761万 | -2.52% | 13.88 | 0.65 |
06/27 | 262 | 268 | 259 | 265 | +3.52% | 6,422,100 | 1411億283万 | -4.68% | 13.57 | 0.64 |
06/24 | 260 | 260 | 252 | 256 | -2.29% | 7,004,300 | 1363億1066万 | -7.58% | 13.11 | 0.62 |
06/23 | 259 | 268 | 254 | 262 | -1.87% | 7,663,700 | 1395億544万 | -5.76% | 13.42 | 0.63 |
06/22 | 278 | 278 | 267 | 267 | -2.55% | 5,618,000 | 1421億6776万 | -3.61% | 13.67 | 0.64 |
06/21 | 275 | 279 | 273 | 274 | +1.48% | 6,485,700 | 1458億9500万 | -0.72% | 14.03 | 0.66 |
06/20 | 281 | 282 | 268 | 270 | -2.88% | 8,639,700 | 1437億6515万 | -1.82% | 13.83 | 0.65 |
06/17 | 280 | 283 | 273 | 278 | -2.46% | 9,816,600 | 1480億2486万 | +1.46% | 14.24 | 0.67 |
06/16 | 281 | 291 | 281 | 285 | +1.79% | 7,462,300 | 1517億5210万 | +5.17% | 14.6 | 0.69 |
06/15 | 285 | 287 | 278 | 280 | -3.11% | 8,785,900 | 1490億8978万 | +4.48% | 14.34 | 0.67 |
06/14 | 286 | 290 | 284 | 289 | -1.7% | 6,741,200 | 1538億8195万 | +9.06% | 14.8 | 0.7 |
06/13 | 288 | 298 | 288 | 294 | -0.68% | 7,949,600 | 1565億4427万 | +12.21% | 15.06 | 0.71 |
06/10 | 300 | 300 | 289 | 296 | -1.99% | 10,617,100 | 1576億920万 | +14.29% | 15.16 | 0.71 |
06/09 | 300 | 304 | 297 | 302 | +0.33% | 7,906,500 | 1608億398万 | +17.97% | 15.47 | 0.73 |
06/08 | 302 | 306 | 296 | 301 | +1.69% | 11,466,300 | 1602億7152万 | +19.44% | 15.42 | 0.72 |
06/07 | 295 | 305 | 293 | 296 | +1.72% | 12,668,800 | 1576億920万 | +19.35% | 15.16 | 0.71 |
06/06 | 290 | 296 | 288 | 291 | +1.39% | 7,417,800 | 1549億4688万 | +18.78% | 14.9 | 0.7 |
06/03 | 287 | 289 | 283 | 287 | +1.41% | 5,718,700 | 1528億1703万 | +19.09% | 14.7 | 0.69 |
06/02 | 280 | 286 | 279 | 283 | +0.71% | 5,602,600 | 1506億8717万 | +18.91% | 14.49 | 0.68 |
06/01 | 262 | 283 | 261 | 281 | +6.84% | 10,846,100 | 1496億2225万 | +19.57% | 14.39 | 0.68 |
05/31 | 259 | 268 | 258 | 263 | +0.38% | 7,495,400 | 1400億3790万 | +13.36% | 13.47 | 0.63 |
05/30 | 270 | 271 | 262 | 262 | -2.24% | 7,992,600 | 1395億544万 | +13.91% | 13.42 | 0.63 |