株価チャート
2022/06/17~2022/11/11
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 |
11/11 | 342 | 349 | 342 | 346 | -0.29% | 24,200 | 22億7598万 | -1.42% | - | 0.36 |
11/10 | 344 | 347 | 341 | 347 | +0.87% | 9,200 | 22億8256万 | -1.42% | - | 0.36 |
11/09 | 343 | 349 | 343 | 344 | +1.18% | 19,500 | 22億6283万 | -2.27% | - | 0.36 |
11/08 | 341 | 346 | 340 | 340 | -0.29% | 28,000 | 22億3652万 | -3.68% | - | 0.36 |
11/07 | 348 | 348 | 340 | 341 | -2.01% | 35,900 | 22億4309万 | -3.67% | - | 0.36 |
11/04 | 347 | 352 | 347 | 348 | 0% | 8,600 | 22億8914万 | -1.97% | - | 0.37 |
11/02 | 350 | 350 | 348 | 348 | -0.57% | 7,600 | 22億8914万 | -2.25% | - | 0.37 |
11/01 | 351 | 354 | 350 | 350 | -0.28% | 5,200 | 23億230万 | -2.23% | - | 0.37 |
10/31 | 353 | 354 | 350 | 351 | 0% | 6,100 | 23億887万 | -2.23% | - | 0.37 |
10/28 | 351 | 355 | 351 | 351 | +0.29% | 8,400 | 23億887万 | -2.77% | - | 0.37 |
10/27 | 362 | 365 | 349 | 350 | -2.78% | 27,200 | 23億230万 | -3.85% | - | 0.37 |
10/26 | 364 | 367 | 360 | 360 | +0.28% | 6,300 | 23億6808万 | -1.91% | - | 0.38 |
10/25 | 361 | 366 | 359 | 359 | +0.84% | 5,100 | 23億6150万 | -2.71% | - | 0.38 |
10/24 | 362 | 368 | 354 | 356 | -1.11% | 10,900 | 23億4176万 | -4.3% | - | 0.37 |
10/21 | 359 | 368 | 359 | 360 | +0.28% | 9,300 | 23億6808万 | -3.74% | - | 0.38 |
10/20 | 356 | 364 | 356 | 359 | +0.84% | 12,200 | 23億6150万 | -4.77% | - | 0.38 |
10/19 | 351 | 363 | 351 | 356 | +1.71% | 13,400 | 23億4176万 | -6.07% | - | 0.37 |
10/18 | 354 | 356 | 349 | 350 | 0% | 10,100 | 23億230万 | -8.14% | - | 0.37 |
10/17 | 351 | 355 | 342 | 350 | 0% | 11,900 | 23億230万 | -8.62% | - | 0.37 |
10/14 | 350 | 355 | 345 | 350 | +1.45% | 11,900 | 23億230万 | -9.33% | - | 0.37 |
10/13 | 349 | 350 | 340 | 345 | -1.15% | 12,500 | 22億6941万 | -11.31% | - | 0.36 |
10/12 | 356 | 357 | 345 | 349 | -2.24% | 24,900 | 22億9572万 | -10.97% | - | 0.37 |
10/11 | 355 | 360 | 355 | 357 | -0.56% | 5,000 | 23億4834万 | -9.39% | - | 0.37 |
10/07 | 364 | 365 | 356 | 359 | +0.84% | 20,500 | 23億6150万 | -9.57% | - | 0.38 |
10/06 | 357 | 361 | 356 | 356 | -0.28% | 15,500 | 23億4176万 | -10.78% | - | 0.37 |
10/05 | 364 | 364 | 353 | 357 | +0.28% | 19,800 | 23億4834万 | -10.97% | - | 0.37 |
10/04 | 367 | 369 | 356 | 356 | -1.11% | 26,400 | 23億4176万 | -11.44% | - | 0.37 |
10/03 | 357 | 367 | 352 | 360 | -1.1% | 21,900 | 23億6808万 | -10.89% | - | 0.38 |
09/30 | 373 | 378 | 357 | 364 | -4.46% | 34,900 | 23億9439万 | -10.34% | - | 0.38 |
09/29 | 386 | 386 | 373 | 381 | +2.97% | 19,800 | 25億621万 | -6.62% | - | 0.4 |
09/28 | 384 | 387 | 365 | 370 | -5.37% | 38,600 | 24億3386万 | -9.54% | - | 0.39 |
09/27 | 387 | 400 | 382 | 391 | +1.03% | 33,700 | 25億7199万 | -4.87% | - | 0.41 |
09/26 | 387 | 395 | 378 | 387 | -2.03% | 90,300 | 25億4568万 | -5.84% | - | 0.41 |
09/22 | 410 | 423 | 395 | 395 | -5.5% | 92,500 | 25億9831万 | -4.13% | - | 0.41 |
09/21 | 422 | 422 | 408 | 418 | -1.18% | 28,500 | 27億4960万 | +1.46% | - | 0.44 |
09/20 | 427 | 427 | 420 | 423 | +0.48% | 16,100 | 27億8249万 | +2.67% | - | 0.44 |
09/16 | 424 | 429 | 415 | 421 | -0.94% | 21,000 | 27億6933万 | +2.43% | - | 0.44 |
09/15 | 420 | 425 | 415 | 425 | +1.19% | 5,800 | 27億9565万 | +3.66% | - | 0.45 |
09/14 | 413 | 420 | 405 | 420 | +1.2% | 18,100 | 27億6276万 | +2.69% | - | 0.44 |
09/13 | 414 | 419 | 410 | 415 | +0.24% | 10,900 | 27億2987万 | +1.72% | - | 0.44 |
09/12 | 411 | 422 | 411 | 414 | +0.49% | 13,000 | 27億2329万 | +1.47% | - | 0.43 |
09/09 | 408 | 415 | 408 | 412 | +0.24% | 7,800 | 27億1013万 | +1.23% | - | 0.43 |
09/08 | 411 | 415 | 408 | 411 | 0% | 4,000 | 27億355万 | +0.98% | - | 0.43 |
09/07 | 419 | 419 | 403 | 411 | -2.84% | 30,700 | 27億355万 | +0.98% | - | 0.43 |
09/06 | 420 | 432 | 420 | 423 | -0.7% | 18,800 | 27億8249万 | +3.93% | - | 0.44 |
09/05 | 403 | 427 | 403 | 426 | +4.41% | 178,800 | 28億222万 | +4.93% | - | 0.45 |
09/02 | 411 | 411 | 401 | 408 | -0.73% | 10,000 | 26億8382万 | +0.74% | - | 0.43 |
09/01 | 404 | 412 | 404 | 411 | +0.24% | 13,700 | 27億355万 | +1.48% | - | 0.43 |
08/31 | 403 | 410 | 402 | 410 | +1.23% | 10,900 | 26億9698万 | +1.23% | - | 0.43 |
08/30 | 405 | 408 | 400 | 405 | +0.25% | 8,200 | 26億6409万 | 0% | - | 0.43 |
08/29 | 405 | 407 | 403 | 404 | -0.25% | 3,700 | 26億5751万 | -0.25% | - | 0.42 |
08/26 | 406 | 409 | 405 | 405 | -0.25% | 4,900 | 26億6409万 | 0% | - | 0.43 |
08/25 | 408 | 409 | 406 | 406 | -0.98% | 2,000 | 26億7066万 | +0.5% | - | 0.43 |
08/24 | 409 | 411 | 406 | 410 | +0.24% | 6,100 | 26億9698万 | +1.49% | - | 0.43 |
08/23 | 409 | 410 | 404 | 409 | 0% | 4,200 | 26億9040万 | +1.49% | - | 0.43 |
08/22 | 410 | 410 | 405 | 409 | +0.74% | 4,500 | 26億9040万 | +1.49% | - | 0.43 |
08/19 | 406 | 407 | 402 | 406 | +1% | 3,400 | 26億7066万 | +1% | - | 0.43 |
08/18 | 402 | 405 | 401 | 402 | -0.5% | 3,800 | 26億4435万 | 0% | - | 0.42 |
08/17 | 401 | 410 | 401 | 404 | +0.5% | 6,600 | 26億5751万 | +0.75% | - | 0.42 |
08/16 | 403 | 405 | 402 | 402 | -0.74% | 4,100 | 26億4435万 | +0.25% | - | 0.42 |
08/15 | 403 | 406 | 397 | 405 | +0.5% | 3,600 | 26億6409万 | +1.25% | - | 0.43 |
08/12 | 400 | 406 | 399 | 403 | +1% | 7,200 | 26億5093万 | +0.75% | - | 0.42 |
08/10 | 397 | 400 | 396 | 399 | +0.25% | 9,200 | 26億2462万 | -0.25% | - | 0.42 |
08/09 | 404 | 404 | 394 | 398 | -1.49% | 7,900 | 26億1804万 | -0.5% | - | 0.42 |
08/08 | 409 | 409 | 401 | 404 | +0.25% | 3,600 | 26億5751万 | +1% | - | 0.42 |
08/05 | 408 | 408 | 400 | 403 | -0.25% | 4,200 | 26億5093万 | +0.75% | - | 0.42 |
08/04 | 402 | 409 | 402 | 404 | +0.5% | 3,500 | 26億5751万 | +1% | - | 0.42 |
08/03 | 404 | 406 | 396 | 402 | -0.99% | 10,800 | 26億4435万 | +0.5% | - | 0.42 |
08/02 | 410 | 411 | 406 | 406 | -0.25% | 3,000 | 26億7066万 | +1.5% | - | 0.43 |
08/01 | 410 | 412 | 404 | 407 | -0.97% | 6,800 | 26億7724万 | +1.5% | - | 0.43 |
07/29 | 410 | 413 | 408 | 411 | +0.49% | 7,500 | 27億355万 | +2.49% | - | 0.43 |
07/28 | 405 | 411 | 403 | 409 | +1.49% | 11,500 | 26億9040万 | +1.74% | - | 0.43 |
07/27 | 402 | 403 | 401 | 403 | 0% | 4,400 | 26億5093万 | +0.25% | - | 0.42 |
07/26 | 403 | 403 | 400 | 403 | +0.5% | 7,800 | 26億5093万 | 0% | - | 0.42 |
07/25 | 404 | 404 | 401 | 401 | -0.99% | 6,200 | 26億3777万 | -0.74% | - | 0.42 |
07/22 | 399 | 405 | 395 | 405 | +1.76% | 23,700 | 26億6409万 | 0% | - | 0.43 |
07/21 | 396 | 399 | 395 | 398 | +0.51% | 5,400 | 26億1804万 | -1.97% | - | 0.42 |
07/20 | 400 | 400 | 396 | 396 | +0.25% | 4,300 | 26億488万 | -2.46% | - | 0.42 |
07/19 | 393 | 400 | 392 | 395 | +0.51% | 7,700 | 25億9831万 | -2.95% | - | 0.41 |
07/15 | 395 | 395 | 392 | 393 | -0.25% | 4,300 | 25億8515万 | -3.68% | - | 0.41 |
07/14 | 391 | 394 | 391 | 394 | +0.77% | 2,800 | 25億9173万 | -3.67% | - | 0.41 |
07/13 | 393 | 393 | 390 | 391 | -0.51% | 2,700 | 25億7199万 | -4.63% | - | 0.41 |
07/12 | 397 | 399 | 389 | 393 | -1.26% | 18,300 | 25億8515万 | -4.38% | - | 0.41 |
07/11 | 395 | 399 | 395 | 398 | +1.79% | 7,600 | 26億1804万 | -3.4% | - | 0.42 |
07/08 | 400 | 402 | 390 | 391 | -2.25% | 23,700 | 25億7199万 | -5.33% | - | 0.41 |
07/07 | 402 | 403 | 400 | 400 | -0.74% | 5,600 | 26億3120万 | -3.61% | - | 0.42 |
07/06 | 397 | 405 | 391 | 403 | +0.75% | 18,600 | 26億5093万 | -3.13% | - | 0.42 |
07/05 | 396 | 406 | 395 | 400 | +1.01% | 18,000 | 26億3120万 | -3.85% | - | 0.42 |
07/04 | 400 | 402 | 395 | 396 | -0.25% | 14,000 | 26億488万 | -4.81% | - | 0.42 |
07/01 | 402 | 407 | 396 | 397 | -1.24% | 20,900 | 26億1146万 | -4.57% | - | 0.42 |
06/30 | 407 | 413 | 402 | 402 | -0.99% | 14,900 | 26億4435万 | -3.37% | - | 0.42 |
06/29 | 402 | 406 | 401 | 406 | -0.25% | 21,800 | 26億7066万 | -2.4% | - | 0.43 |
06/28 | 410 | 411 | 405 | 407 | -1.69% | 24,300 | 26億7724万 | -2.16% | - | 0.43 |
06/27 | 417 | 422 | 410 | 414 | +1.22% | 28,300 | 27億2329万 | -0.24% | - | 0.43 |
06/24 | 406 | 418 | 400 | 409 | -5.76% | 175,700 | 26億9040万 | -1.45% | - | 0.43 |
06/23 | 430 | 445 | 429 | 434 | +0.7% | 131,600 | 28億5485万 | +4.83% | - | 0.46 |
06/22 | 427 | 434 | 416 | 431 | +1.89% | 24,900 | 28億3511万 | +4.36% | - | 0.45 |
06/21 | 410 | 429 | 410 | 423 | +2.92% | 21,200 | 27億8249万 | +2.92% | - | 0.44 |
06/20 | 429 | 433 | 411 | 411 | -4.2% | 14,800 | 27億355万 | +0.24% | - | 0.43 |
06/17 | 424 | 434 | 410 | 429 | -2.5% | 47,400 | 28億2196万 | +5.15% | - | 0.45 |