株価チャート
2022/06/20~2022/11/14
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 |
11/14 | 329 | 346 | 329 | 339 | +1.8% | 8,699,400 | 555億9606万 | +35.06% | 3.41 | 0.57 |
11/11 | 320 | 334 | 315 | 333 | +6.39% | 8,010,100 | 546億1206万 | +35.92% | 3.35 | 0.56 |
11/10 | 313 | 321 | 306 | 313 | 0% | 7,672,700 | 513億3206万 | +30.42% | 3.15 | 0.53 |
11/09 | 327 | 328 | 309 | 313 | -4.57% | 8,678,700 | 513億3206万 | +32.63% | 3.15 | 0.53 |
11/08 | 324 | 333 | 322 | 328 | -0.61% | 7,225,800 | 537億9206万 | +41.99% | 3.3 | 0.55 |
11/07 | 344 | 348 | 327 | 330 | -3.23% | 14,003,500 | 541億2006万 | +46.02% | 3.32 | 0.55 |
11/04 | 320 | 345 | 316 | 341 | +6.56% | 21,261,000 | 559億2406万 | +54.3% | 3.44 | 0.57 |
11/02 | 293 | 327 | 287 | 320 | +8.11% | 41,192,000 | 524億8006万 | +48.84% | 3.22 | 0.54 |
11/01 | 288 | 296 | 272 | 296 | +37.04% | 35,108,500 | 485億4405万 | +40.95% | 2.98 | 0.5 |
10/31 | 212 | 218 | 211 | 216 | +2.37% | 2,424,300 | 354億2404万 | +4.85% | 2.18 | 0.36 |
10/28 | 208 | 211 | 206 | 211 | +0.96% | 1,414,500 | 346億404万 | +2.43% | 2.13 | 0.35 |
10/27 | 208 | 210 | 206 | 209 | -0.48% | 1,036,600 | 342億7604万 | +1.95% | 2.11 | 0.35 |
10/26 | 209 | 210 | 206 | 210 | +0.48% | 1,275,100 | 344億4004万 | +2.44% | 2.12 | 0.35 |
10/25 | 207 | 211 | 205 | 209 | +1.95% | 1,377,700 | 342億7604万 | +1.95% | 2.11 | 0.35 |
10/24 | 209 | 209 | 205 | 205 | -0.97% | 1,410,000 | 336億2004万 | +0.49% | 2.07 | 0.34 |
10/21 | 211 | 212 | 205 | 207 | -3.27% | 1,925,600 | 339億4804万 | +1.47% | 2.09 | 0.35 |
10/20 | 216 | 217 | 212 | 214 | -1.83% | 1,470,100 | 350億9604万 | +4.9% | 2.16 | 0.36 |
10/19 | 219 | 221 | 214 | 218 | +0.46% | 1,759,600 | 357億5204万 | +7.39% | 2.2 | 0.37 |
10/18 | 221 | 222 | 216 | 217 | -0.46% | 1,479,500 | 355億8804万 | +6.9% | 2.19 | 0.36 |
10/17 | 211 | 219 | 211 | 218 | +1.87% | 1,978,600 | 357億5204万 | +7.92% | 2.2 | 0.37 |
10/14 | 206 | 217 | 206 | 214 | +5.42% | 4,435,100 | 350億9604万 | +6.47% | 2.16 | 0.36 |
10/13 | 204 | 204 | 201 | 203 | +1% | 783,900 | 332億9204万 | +1% | 2.04 | 0.34 |
10/12 | 202 | 204 | 200 | 201 | 0% | 729,600 | 329億6404万 | +0.5% | 2.02 | 0.34 |
10/11 | 201 | 205 | 201 | 201 | -1.95% | 1,587,400 | 329億6404万 | 0% | 2.02 | 0.34 |
10/07 | 204 | 206 | 203 | 205 | 0% | 747,800 | 336億2004万 | +2.5% | 2.07 | 0.34 |
10/06 | 205 | 208 | 204 | 205 | +0.49% | 1,212,500 | 336億2004万 | +2.5% | 2.07 | 0.34 |
10/05 | 207 | 207 | 202 | 204 | +0.49% | 1,415,400 | 334億5604万 | +1.49% | 2.06 | 0.34 |
10/04 | 203 | 206 | 202 | 203 | +2.01% | 2,225,400 | 332億9204万 | +1% | 2.04 | 0.34 |
10/03 | 196 | 200 | 194 | 199 | +1.02% | 1,788,000 | 326億3603万 | -1% | 2 | 0.33 |
09/30 | 199 | 201 | 195 | 197 | -2.48% | 1,957,200 | 323億803万 | -1.99% | 1.98 | 0.33 |
09/29 | 197 | 202 | 196 | 202 | +3.06% | 2,131,400 | 331億2804万 | 0% | 2.03 | 0.34 |
09/28 | 198 | 198 | 193 | 196 | -1.01% | 1,803,500 | 321億4403万 | -2.49% | 1.97 | 0.33 |
09/27 | 195 | 200 | 195 | 198 | +1.54% | 1,265,200 | 324億7203万 | -1.98% | 1.99 | 0.33 |
09/26 | 198 | 198 | 193 | 195 | -2.5% | 1,810,500 | 319億8003万 | -3.47% | 1.96 | 0.33 |
09/22 | 199 | 202 | 198 | 200 | -0.99% | 1,457,600 | 328億4万 | -0.99% | 2.01 | 0.34 |
09/21 | 200 | 203 | 199 | 202 | 0% | 1,415,900 | 331億2804万 | -0.49% | 2.03 | 0.34 |
09/20 | 203 | 209 | 202 | 202 | +0.5% | 1,821,300 | 331億2804万 | -0.49% | 2.03 | 0.34 |
09/16 | 200 | 205 | 198 | 201 | -0.5% | 1,639,800 | 329億6404万 | -0.5% | 2.02 | 0.34 |
09/15 | 199 | 204 | 199 | 202 | +1% | 1,475,000 | 331億2804万 | -0.49% | 2.03 | 0.34 |
09/14 | 196 | 201 | 195 | 200 | -0.5% | 1,376,000 | 328億4万 | -0.99% | 2.01 | 0.34 |
09/13 | 205 | 205 | 201 | 201 | -0.99% | 660,800 | 329億6404万 | -0.5% | 2.02 | 0.34 |
09/12 | 205 | 207 | 203 | 203 | +0.5% | 610,400 | 332億9204万 | +0.5% | 2.04 | 0.34 |
09/09 | 200 | 204 | 200 | 202 | 0% | 1,209,300 | 331億2804万 | +0.5% | 2.03 | 0.34 |
09/08 | 198 | 203 | 197 | 202 | +3.59% | 983,200 | 331億2804万 | +0.5% | 2.03 | 0.34 |
09/07 | 196 | 197 | 193 | 195 | -1.02% | 2,703,700 | 319億8003万 | -2.5% | 1.96 | 0.33 |
09/06 | 201 | 201 | 197 | 197 | -1.01% | 789,800 | 323億803万 | -1.5% | 1.98 | 0.33 |
09/05 | 199 | 201 | 196 | 199 | -1.49% | 1,131,300 | 326億3603万 | -0.5% | 2 | 0.33 |
09/02 | 203 | 204 | 198 | 202 | +1% | 1,317,900 | 331億2804万 | +1.51% | 2.03 | 0.34 |
09/01 | 203 | 204 | 200 | 200 | -2.44% | 1,949,000 | 328億4万 | +1.01% | 2.01 | 0.34 |
08/31 | 206 | 208 | 205 | 205 | -0.97% | 897,100 | 336億2004万 | +4.06% | 2.07 | 0.34 |
08/30 | 205 | 208 | 205 | 207 | +0.98% | 742,500 | 339億4804万 | +5.61% | 2.09 | 0.35 |
08/29 | 203 | 206 | 202 | 205 | -1.91% | 906,700 | 336億2004万 | +5.13% | 2.07 | 0.34 |
08/26 | 209 | 211 | 207 | 209 | +0.48% | 1,140,300 | 342億7604万 | +7.73% | 2.11 | 0.35 |
08/25 | 207 | 212 | 207 | 208 | +1.46% | 2,218,100 | 341億1204万 | +8.33% | 2.1 | 0.35 |
08/24 | 202 | 207 | 202 | 205 | +1.99% | 1,364,100 | 336億2004万 | +7.33% | 2.07 | 0.34 |
08/23 | 201 | 205 | 201 | 201 | -1.95% | 1,081,000 | 329億6404万 | +5.79% | 2.02 | 0.34 |
08/22 | 201 | 206 | 199 | 205 | +0.49% | 1,269,500 | 336億2004万 | +8.47% | 2.07 | 0.34 |
08/19 | 204 | 206 | 202 | 204 | +0.99% | 1,189,800 | 334億5604万 | +9.09% | 2.06 | 0.34 |
08/18 | 202 | 204 | 200 | 202 | -1.46% | 1,231,600 | 331億2804万 | +8.6% | 2.03 | 0.34 |
08/17 | 204 | 207 | 203 | 205 | +1.99% | 1,410,900 | 336億2004万 | +10.81% | 2.07 | 0.34 |
08/16 | 202 | 204 | 199 | 201 | +0.5% | 2,405,300 | 329億6404万 | +9.24% | 2.02 | 0.34 |
08/15 | 207 | 211 | 200 | 200 | -3.38% | 2,190,800 | 328億4万 | +9.29% | 2.01 | 0.34 |
08/12 | 196 | 208 | 195 | 207 | +6.7% | 4,166,000 | 339億4804万 | +13.74% | 2.09 | 0.35 |
08/10 | 191 | 196 | 190 | 194 | +0.52% | 1,991,500 | 318億1603万 | +7.18% | 1.95 | 0.33 |
08/09 | 193 | 194 | 191 | 193 | 0% | 1,078,300 | 316億5203万 | +7.22% | 1.94 | 0.32 |
08/08 | 191 | 195 | 190 | 193 | +1.05% | 1,301,300 | 316億5203万 | +7.22% | 1.94 | 0.32 |
08/05 | 192 | 193 | 190 | 191 | -2.05% | 1,036,800 | 313億2403万 | +6.7% | 1.92 | 0.32 |
08/04 | 190 | 196 | 190 | 195 | +3.17% | 1,814,000 | 319億8003万 | +8.94% | 1.96 | 0.33 |
08/03 | 195 | 195 | 188 | 189 | -3.08% | 2,256,600 | 309億9603万 | +6.18% | 1.9 | 0.32 |
08/02 | 189 | 198 | 186 | 195 | +3.17% | 4,961,700 | 319億8003万 | +9.55% | 1.96 | 0.33 |
08/01 | 176 | 191 | 175 | 189 | +10.53% | 8,467,400 | 309億9603万 | +6.78% | 1.9 | 0.32 |
07/29 | 175 | 175 | 171 | 171 | -2.84% | 2,257,300 | 280億4403万 | -3.39% | 1.72 | 0.29 |
07/28 | 175 | 176 | 173 | 176 | +0.57% | 1,347,000 | 288億6403万 | -0.56% | 1.77 | 0.3 |
07/27 | 175 | 175 | 173 | 175 | -1.13% | 1,085,500 | 287億3万 | -1.13% | 1.76 | 0.29 |
07/26 | 176 | 178 | 176 | 177 | +1.14% | 914,200 | 290億2803万 | 0% | 1.78 | 0.3 |
07/25 | 177 | 177 | 175 | 175 | -1.69% | 1,122,600 | 287億3万 | -1.13% | 1.76 | 0.29 |
07/22 | 179 | 179 | 178 | 178 | -0.56% | 766,500 | 291億9203万 | +0.56% | 1.79 | 0.3 |
07/21 | 176 | 179 | 175 | 179 | +1.7% | 904,400 | 293億5603万 | +1.13% | 1.8 | 0.3 |
07/20 | 175 | 178 | 174 | 176 | +1.73% | 1,295,800 | 288億6403万 | -0.56% | 1.77 | 0.3 |
07/19 | 172 | 174 | 170 | 173 | +1.17% | 872,800 | 283億7203万 | -2.26% | 1.74 | 0.29 |
07/15 | 173 | 174 | 170 | 171 | -1.16% | 964,000 | 280億4403万 | -3.39% | 1.72 | 0.29 |
07/14 | 173 | 174 | 173 | 173 | -1.14% | 828,800 | 283億7203万 | -2.81% | 1.74 | 0.29 |
07/13 | 175 | 176 | 174 | 175 | 0% | 507,500 | 287億3万 | -2.23% | 1.76 | 0.29 |
07/12 | 180 | 180 | 174 | 175 | -2.78% | 1,365,900 | 287億3万 | -2.78% | 1.76 | 0.29 |
07/11 | 181 | 182 | 179 | 180 | +1.12% | 990,000 | 295億2003万 | 0% | 1.81 | 0.3 |
07/08 | 175 | 181 | 175 | 178 | +1.14% | 2,351,800 | 291億9203万 | -1.66% | 1.79 | 0.3 |
07/07 | 176 | 178 | 174 | 176 | 0% | 1,547,300 | 288億6403万 | -2.76% | 1.77 | 0.3 |
07/06 | 177 | 178 | 173 | 176 | -1.68% | 2,110,400 | 288億6403万 | -3.3% | 1.77 | 0.3 |
07/05 | 178 | 180 | 178 | 179 | +1.13% | 742,300 | 293億5603万 | -1.65% | 1.8 | 0.3 |
07/04 | 180 | 181 | 177 | 177 | -1.12% | 974,500 | 290億2803万 | -3.28% | 1.78 | 0.3 |
07/01 | 180 | 182 | 178 | 179 | +1.13% | 1,185,100 | 293億5603万 | -2.19% | 1.8 | 0.3 |
06/30 | 182 | 182 | 177 | 177 | -3.28% | 1,555,200 | 290億2803万 | -3.8% | 1.78 | 0.3 |
06/29 | 182 | 183 | 180 | 183 | +1.67% | 1,365,200 | 300億1203万 | -0.54% | 1.84 | 0.31 |
06/28 | 179 | 182 | 179 | 180 | +1.12% | 1,120,200 | 295億2003万 | -2.17% | 1.81 | 0.3 |
06/27 | 180 | 180 | 177 | 178 | 0% | 810,200 | 291億9203万 | -3.78% | 1.79 | 0.3 |
06/24 | 176 | 178 | 175 | 178 | +0.56% | 660,500 | 291億9203万 | -3.78% | 1.79 | 0.3 |
06/23 | 174 | 178 | 173 | 177 | +1.14% | 1,164,900 | 290億2803万 | -4.84% | 1.78 | 0.3 |
06/22 | 179 | 180 | 175 | 175 | -0.57% | 885,400 | 287億3万 | -6.42% | 1.76 | 0.29 |
06/21 | 177 | 179 | 175 | 176 | +1.15% | 881,900 | 288億6403万 | -5.88% | 1.77 | 0.3 |
06/20 | 176 | 178 | 172 | 174 | -1.14% | 1,186,900 | 285億3603万 | -7.45% | 1.75 | 0.29 |