株価チャート
2022/07/29~2022/12/23
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 |
12/23 | 1,387 | 1,387 | 1,365 | 1,370 | -0.44% | 4,900 | 138億9431万 | -2.07% | 9.68 | 0.53 |
12/22 | 1,356 | 1,381 | 1,331 | 1,376 | +3.77% | 16,400 | 139億5516万 | -1.78% | 9.72 | 0.54 |
12/21 | 1,367 | 1,367 | 1,326 | 1,326 | -2.71% | 30,600 | 134億4807万 | -5.49% | 9.37 | 0.52 |
12/20 | 1,400 | 1,407 | 1,358 | 1,363 | -2.71% | 14,100 | 138億2331万 | -3.06% | 9.63 | 0.53 |
12/19 | 1,393 | 1,404 | 1,393 | 1,401 | +0.57% | 3,200 | 142億870万 | -0.43% | 9.9 | 0.55 |
12/16 | 1,381 | 1,411 | 1,381 | 1,393 | -1% | 13,300 | 141億2757万 | -1.07% | 9.84 | 0.54 |
12/15 | 1,410 | 1,414 | 1,406 | 1,407 | -0.35% | 2,800 | 142億6955万 | -0.14% | 9.94 | 0.55 |
12/14 | 1,400 | 1,412 | 1,400 | 1,412 | +0.28% | 7,100 | 143億2026万 | +0.14% | 9.98 | 0.55 |
12/13 | 1,400 | 1,414 | 1,397 | 1,408 | +2.1% | 7,200 | 142億7970万 | -0.42% | 9.95 | 0.55 |
12/12 | 1,378 | 1,400 | 1,378 | 1,379 | -1.15% | 11,200 | 139億8558万 | -2.68% | 9.74 | 0.54 |
12/09 | 1,360 | 1,396 | 1,360 | 1,395 | +1.97% | 9,300 | 141億4785万 | -1.76% | 9.86 | 0.54 |
12/08 | 1,372 | 1,374 | 1,362 | 1,368 | -0.29% | 10,300 | 138億7402万 | -3.93% | 9.67 | 0.53 |
12/07 | 1,382 | 1,387 | 1,372 | 1,372 | +0.15% | 5,100 | 139億1459万 | -3.92% | 9.69 | 0.53 |
12/06 | 1,384 | 1,384 | 1,366 | 1,370 | -1.01% | 6,600 | 138億9431万 | -4.46% | 9.68 | 0.53 |
12/05 | 1,401 | 1,401 | 1,378 | 1,384 | +0.65% | 8,800 | 140億3629万 | -3.62% | 9.78 | 0.54 |
12/02 | 1,409 | 1,409 | 1,365 | 1,375 | -1.72% | 15,900 | 139億4502万 | -4.45% | 9.72 | 0.54 |
12/01 | 1,420 | 1,420 | 1,396 | 1,399 | -0.29% | 10,400 | 141億8842万 | -3.05% | 9.89 | 0.55 |
11/30 | 1,394 | 1,421 | 1,394 | 1,403 | -0.99% | 13,000 | 142億2899万 | -3.04% | 9.91 | 0.55 |
11/29 | 1,425 | 1,430 | 1,412 | 1,417 | -1.32% | 11,800 | 143億7097万 | -2.14% | 10.01 | 0.55 |
11/28 | 1,461 | 1,461 | 1,430 | 1,436 | -1.78% | 10,900 | 145億6367万 | -0.83% | 10.15 | 0.56 |
11/25 | 1,477 | 1,477 | 1,461 | 1,462 | -0.75% | 6,000 | 148億2735万 | +0.9% | 10.33 | 0.57 |
11/24 | 1,457 | 1,473 | 1,448 | 1,473 | +1.73% | 12,600 | 149億3892万 | +1.66% | 10.41 | 0.57 |
11/22 | 1,428 | 1,449 | 1,428 | 1,448 | +1.4% | 14,200 | 146億8537万 | -0.07% | 10.23 | 0.56 |
11/21 | 1,425 | 1,442 | 1,420 | 1,428 | +0.92% | 13,100 | 144億8253万 | -1.38% | 10.09 | 0.56 |
11/18 | 1,425 | 1,425 | 1,415 | 1,415 | -0.21% | 3,900 | 143億5069万 | -2.35% | 10 | 0.55 |
11/17 | 1,415 | 1,426 | 1,408 | 1,418 | +0.07% | 4,000 | 143億8111万 | -2.14% | 10.02 | 0.55 |
11/16 | 1,408 | 1,421 | 1,390 | 1,417 | +1.21% | 4,600 | 143億7097万 | -2.28% | 10.01 | 0.55 |
11/15 | 1,403 | 1,411 | 1,400 | 1,400 | -0.21% | 5,500 | 141億9856万 | -3.45% | 9.89 | 0.55 |
11/14 | 1,423 | 1,424 | 1,403 | 1,403 | -1.41% | 8,200 | 142億2899万 | -3.44% | 9.91 | 0.55 |
11/11 | 1,411 | 1,430 | 1,411 | 1,423 | +1.07% | 9,700 | 144億3182万 | -2.33% | 10.05 | 0.55 |
11/10 | 1,435 | 1,435 | 1,407 | 1,408 | -2.09% | 13,000 | 142億7970万 | -3.56% | 9.95 | 0.55 |
11/09 | 1,457 | 1,465 | 1,427 | 1,438 | -4.45% | 28,500 | 145億8395万 | -1.71% | 10.16 | 0.56 |
11/08 | 1,505 | 1,509 | 1,490 | 1,505 | +1.07% | 22,600 | 152億6345万 | +2.87% | 10.63 | 0.59 |
11/07 | 1,479 | 1,505 | 1,475 | 1,489 | +1.78% | 14,800 | 151億118万 | +1.99% | 10.52 | 0.58 |
11/04 | 1,466 | 1,479 | 1,453 | 1,463 | -1.28% | 15,300 | 148億3750万 | +0.34% | 10.34 | 0.57 |
11/02 | 1,487 | 1,498 | 1,482 | 1,482 | +0.34% | 8,100 | 150億3019万 | +1.72% | 10.47 | 0.58 |
11/01 | 1,491 | 1,497 | 1,477 | 1,477 | -1.99% | 10,800 | 149億7948万 | +1.58% | 10.44 | 0.58 |
10/31 | 1,462 | 1,509 | 1,462 | 1,507 | +4.73% | 39,700 | 152億8374万 | +3.79% | 10.65 | 0.59 |
10/28 | 1,469 | 1,474 | 1,422 | 1,439 | -1.57% | 78,700 | 145億9409万 | -0.69% | 10.17 | 0.56 |
10/27 | 1,464 | 1,472 | 1,453 | 1,462 | -0.61% | 6,900 | 148億2735万 | +0.9% | 10.33 | 0.57 |
10/26 | 1,489 | 1,489 | 1,464 | 1,471 | -0.61% | 13,100 | 149億1863万 | +1.59% | 10.39 | 0.57 |
10/25 | 1,440 | 1,489 | 1,439 | 1,480 | +2.78% | 18,900 | 150億991万 | +2.35% | 10.46 | 0.58 |
10/24 | 1,454 | 1,454 | 1,427 | 1,440 | +0.98% | 6,500 | 146億423万 | -0.35% | 10.17 | 0.56 |
10/21 | 1,450 | 1,450 | 1,426 | 1,426 | -1.66% | 5,800 | 144億6225万 | -1.31% | 10.08 | 0.56 |
10/20 | 1,438 | 1,458 | 1,434 | 1,450 | -1.23% | 7,700 | 147億565万 | +0.35% | 10.25 | 0.56 |
10/19 | 1,452 | 1,468 | 1,440 | 1,468 | +0.69% | 10,800 | 148億8821万 | +1.59% | 10.37 | 0.57 |
10/18 | 1,437 | 1,464 | 1,430 | 1,458 | +1.89% | 13,600 | 147億8679万 | +0.97% | 10.3 | 0.57 |
10/17 | 1,428 | 1,449 | 1,427 | 1,431 | -1.51% | 10,100 | 145億1296万 | -0.83% | 10.11 | 0.56 |
10/14 | 1,415 | 1,459 | 1,415 | 1,453 | +3.12% | 22,000 | 147億3608万 | +0.69% | 10.27 | 0.57 |
10/13 | 1,430 | 1,430 | 1,400 | 1,409 | -2.69% | 17,400 | 142億8984万 | -2.29% | 9.96 | 0.55 |
10/12 | 1,414 | 1,448 | 1,406 | 1,448 | +2.33% | 20,700 | 146億8537万 | +0.42% | 10.23 | 0.56 |
10/11 | 1,475 | 1,475 | 1,412 | 1,415 | -5.1% | 32,200 | 143億5069万 | -1.8% | 10 | 0.55 |
10/07 | 1,480 | 1,508 | 1,475 | 1,491 | -0.4% | 16,600 | 151億2147万 | +3.4% | 10.54 | 0.58 |
10/06 | 1,481 | 1,505 | 1,475 | 1,497 | +0.4% | 19,300 | 151億8232万 | +3.89% | 10.58 | 0.58 |
10/05 | 1,478 | 1,498 | 1,478 | 1,491 | -0.13% | 15,300 | 151億2147万 | +3.61% | 10.54 | 0.58 |
10/04 | 1,438 | 1,493 | 1,429 | 1,493 | +4.33% | 29,200 | 151億4175万 | +3.9% | 10.55 | 0.58 |
10/03 | 1,423 | 1,437 | 1,407 | 1,431 | +0.56% | 7,800 | 145億1296万 | -0.42% | 10.11 | 0.56 |
09/30 | 1,424 | 1,439 | 1,410 | 1,423 | -1.32% | 16,200 | 144億3182万 | -1.18% | 10.05 | 0.55 |
09/29 | 1,432 | 1,442 | 1,412 | 1,442 | +0.7% | 13,800 | 146億2452万 | 0% | 10.19 | 0.56 |
09/28 | 1,418 | 1,432 | 1,365 | 1,432 | +0.99% | 28,100 | 145億2310万 | -0.76% | 10.12 | 0.56 |
09/27 | 1,449 | 1,449 | 1,407 | 1,418 | -0.07% | 15,600 | 143億8111万 | -1.94% | 10.02 | 0.55 |
09/26 | 1,439 | 1,444 | 1,417 | 1,419 | -1.39% | 23,800 | 143億9126万 | -2% | 10.03 | 0.55 |
09/22 | 1,456 | 1,456 | 1,439 | 1,439 | -0.21% | 11,300 | 145億9409万 | -0.83% | 10.17 | 0.56 |
09/21 | 1,432 | 1,442 | 1,425 | 1,442 | +0.7% | 8,200 | 146億2452万 | -0.76% | 10.19 | 0.56 |
09/20 | 1,427 | 1,444 | 1,427 | 1,432 | +0.35% | 7,700 | 145億2310万 | -1.51% | 10.12 | 0.56 |
09/16 | 1,454 | 1,454 | 1,427 | 1,427 | -1.52% | 8,600 | 144億7239万 | -1.99% | 10.08 | 0.56 |
09/15 | 1,438 | 1,453 | 1,432 | 1,449 | +1.26% | 8,700 | 146億9551万 | -0.55% | 10.24 | 0.56 |
09/14 | 1,425 | 1,439 | 1,410 | 1,431 | -0.63% | 15,500 | 145億1296万 | -1.72% | 10.11 | 0.56 |
09/13 | 1,454 | 1,454 | 1,432 | 1,440 | -0.96% | 6,800 | 146億423万 | -1.1% | 10.17 | 0.56 |
09/12 | 1,454 | 1,455 | 1,446 | 1,454 | +2.04% | 7,600 | 147億4622万 | -0.14% | 10.27 | 0.57 |
09/09 | 1,431 | 1,449 | 1,425 | 1,425 | -1.86% | 17,500 | 144億5211万 | -2.06% | 10.07 | 0.56 |
09/08 | 1,437 | 1,452 | 1,433 | 1,452 | +2.18% | 17,400 | 147億2594万 | -0.21% | 10.26 | 0.57 |
09/07 | 1,416 | 1,432 | 1,413 | 1,421 | -0.28% | 11,800 | 144億1154万 | -2.27% | 10.04 | 0.55 |
09/06 | 1,412 | 1,428 | 1,412 | 1,425 | +0.99% | 11,200 | 144億5211万 | -2.06% | 10.07 | 0.56 |
09/05 | 1,417 | 1,421 | 1,410 | 1,411 | -1.05% | 9,200 | 143億1012万 | -3.16% | 9.97 | 0.55 |
09/02 | 1,446 | 1,446 | 1,414 | 1,426 | -0.28% | 13,400 | 144億6225万 | -2.33% | 10.08 | 0.56 |
09/01 | 1,464 | 1,464 | 1,430 | 1,430 | -2.59% | 14,600 | 145億282万 | -2.26% | 10.1 | 0.56 |
08/31 | 1,443 | 1,477 | 1,443 | 1,468 | +0.41% | 16,100 | 148億8821万 | +0.2% | 10.37 | 0.57 |
08/30 | 1,457 | 1,462 | 1,443 | 1,462 | +1.46% | 8,000 | 148億2735万 | -0.27% | 10.33 | 0.57 |
08/29 | 1,471 | 1,471 | 1,436 | 1,441 | -3.48% | 15,000 | 146億1438万 | -1.77% | 10.18 | 0.56 |
08/26 | 1,490 | 1,502 | 1,490 | 1,493 | -0.13% | 13,400 | 151億4175万 | +1.7% | 10.55 | 0.58 |
08/25 | 1,488 | 1,498 | 1,478 | 1,495 | +1.22% | 7,700 | 151億6204万 | +1.98% | 10.56 | 0.58 |
08/24 | 1,472 | 1,487 | 1,469 | 1,477 | +0.34% | 8,000 | 149億7948万 | +0.89% | 10.44 | 0.58 |
08/23 | 1,488 | 1,488 | 1,471 | 1,472 | -1.74% | 9,200 | 149億2877万 | +0.75% | 10.4 | 0.57 |
08/22 | 1,481 | 1,498 | 1,462 | 1,498 | +1.15% | 17,800 | 151億9246万 | +2.67% | 10.58 | 0.58 |
08/19 | 1,493 | 1,493 | 1,480 | 1,481 | +0.27% | 9,700 | 150億2005万 | +1.72% | 10.46 | 0.58 |
08/18 | 1,493 | 1,493 | 1,474 | 1,477 | -1.34% | 8,900 | 149億7948万 | +1.65% | 10.44 | 0.58 |
08/17 | 1,465 | 1,499 | 1,455 | 1,497 | +2.18% | 22,900 | 151億8232万 | +3.24% | 10.58 | 0.58 |
08/16 | 1,484 | 1,484 | 1,460 | 1,465 | -1.35% | 13,500 | 148億5778万 | +1.24% | 10.35 | 0.57 |
08/15 | 1,460 | 1,495 | 1,457 | 1,485 | +2.56% | 26,500 | 150億6062万 | +2.84% | 10.49 | 0.58 |
08/12 | 1,433 | 1,451 | 1,422 | 1,448 | +1.26% | 19,400 | 146億8537万 | +0.42% | 10.23 | 0.56 |
08/10 | 1,419 | 1,436 | 1,418 | 1,430 | +0.78% | 13,600 | 145億282万 | -0.69% | 10.1 | 0.56 |
08/09 | 1,442 | 1,450 | 1,419 | 1,419 | -1.53% | 17,700 | 143億9126万 | -1.39% | 10.03 | 0.55 |
08/08 | 1,437 | 1,447 | 1,418 | 1,441 | -0.35% | 23,400 | 146億1438万 | +0.14% | 10.18 | 0.56 |
08/05 | 1,422 | 1,449 | 1,419 | 1,446 | +1.9% | 19,500 | 146億6509万 | +0.63% | 10.22 | 0.56 |
08/04 | 1,432 | 1,433 | 1,416 | 1,419 | -0.77% | 11,900 | 143億9126万 | -1.11% | 10.03 | 0.55 |
08/03 | 1,417 | 1,438 | 1,417 | 1,430 | 0% | 10,700 | 145億282万 | -0.42% | 10.1 | 0.56 |
08/02 | 1,469 | 1,470 | 1,430 | 1,430 | -3.83% | 10,700 | 145億282万 | -0.28% | 10.1 | 0.56 |
08/01 | 1,480 | 1,487 | 1,464 | 1,487 | +0.47% | 12,500 | 150億8090万 | +3.84% | 10.51 | 0.58 |
07/29 | 1,498 | 1,498 | 1,456 | 1,480 | -1.79% | 13,700 | 150億991万 | +3.71% | 10.46 | 0.58 |