株価チャート
2022/07/26~2022/12/20
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 |
12/20 | 2,355 | 2,372 | 2,261 | 2,270 | -3.65% | 69,200 | 610億8247万 | -0.96% | 6.07 | 0.7 |
12/19 | 2,310 | 2,357 | 2,310 | 2,356 | +1.38% | 38,400 | 633億9661万 | +2.93% | 6.3 | 0.72 |
12/16 | 2,320 | 2,330 | 2,309 | 2,324 | -0.17% | 45,300 | 625億3554万 | +1.66% | 6.21 | 0.71 |
12/15 | 2,344 | 2,363 | 2,326 | 2,328 | -1.69% | 31,900 | 626億4317万 | +1.84% | 6.22 | 0.71 |
12/14 | 2,279 | 2,390 | 2,272 | 2,368 | +4.55% | 115,700 | 637億1951万 | +3.59% | 6.33 | 0.73 |
12/13 | 2,275 | 2,290 | 2,258 | 2,265 | -0.31% | 30,800 | 609億4793万 | -0.92% | 6.05 | 0.69 |
12/12 | 2,306 | 2,306 | 2,272 | 2,272 | -1.69% | 31,500 | 611億3629万 | -0.7% | 6.07 | 0.7 |
12/09 | 2,300 | 2,334 | 2,300 | 2,311 | +0.48% | 43,000 | 621億8573万 | +1.01% | 6.18 | 0.71 |
12/08 | 2,300 | 2,303 | 2,264 | 2,300 | -0.48% | 32,400 | 618億8973万 | +0.61% | 6.15 | 0.71 |
12/07 | 2,280 | 2,327 | 2,280 | 2,311 | +1.32% | 45,200 | 621億8573万 | +1.23% | 6.18 | 0.71 |
12/06 | 2,241 | 2,293 | 2,236 | 2,281 | +1.11% | 38,300 | 613億7847万 | +0.04% | 6.1 | 0.7 |
12/05 | 2,255 | 2,269 | 2,240 | 2,256 | -0.09% | 35,500 | 607億575万 | -0.79% | 6.03 | 0.69 |
12/02 | 2,284 | 2,284 | 2,247 | 2,258 | -1.18% | 40,800 | 607億5957万 | -0.57% | 6.04 | 0.69 |
12/01 | 2,305 | 2,311 | 2,281 | 2,285 | -0.78% | 27,800 | 614億8610万 | +0.71% | 6.11 | 0.7 |
11/30 | 2,287 | 2,313 | 2,264 | 2,303 | +0.7% | 69,800 | 619億7046万 | +1.63% | 6.16 | 0.71 |
11/29 | 2,276 | 2,303 | 2,254 | 2,287 | +0.09% | 33,500 | 615億3992万 | +1.15% | 6.11 | 0.7 |
11/28 | 2,308 | 2,308 | 2,278 | 2,285 | -1.47% | 44,600 | 614億8610万 | +1.24% | 6.11 | 0.7 |
11/25 | 2,326 | 2,336 | 2,310 | 2,319 | -0.47% | 23,600 | 624億99万 | +2.93% | 6.2 | 0.71 |
11/24 | 2,325 | 2,338 | 2,318 | 2,330 | +1.48% | 28,900 | 626億9699万 | +3.65% | 6.23 | 0.71 |
11/22 | 2,285 | 2,306 | 2,282 | 2,296 | +0.44% | 34,800 | 617億8210万 | +2.32% | 6.14 | 0.7 |
11/21 | 2,277 | 2,294 | 2,260 | 2,286 | +0.18% | 21,900 | 615億1301万 | +2.1% | 6.11 | 0.7 |
11/18 | 2,285 | 2,304 | 2,272 | 2,282 | +0.88% | 43,500 | 614億538万 | +2.01% | 6.1 | 0.7 |
11/17 | 2,245 | 2,283 | 2,238 | 2,262 | +0.76% | 38,100 | 608億6721万 | +1.21% | 6.05 | 0.69 |
11/16 | 2,225 | 2,252 | 2,198 | 2,245 | +1.08% | 44,500 | 604億976万 | +0.49% | 6 | 0.69 |
11/15 | 2,212 | 2,250 | 2,209 | 2,221 | +0.95% | 40,500 | 597億6395万 | -0.54% | 5.94 | 0.68 |
11/14 | 2,255 | 2,255 | 2,187 | 2,200 | -3.08% | 91,700 | 591億9887万 | -1.57% | 5.88 | 0.67 |
11/11 | 2,300 | 2,372 | 2,237 | 2,270 | -2.58% | 120,600 | 610億8247万 | +1.43% | 6.07 | 0.7 |
11/10 | 2,319 | 2,360 | 2,303 | 2,330 | +0.17% | 74,100 | 626億9699万 | +4.11% | 6.23 | 0.71 |
11/09 | 2,379 | 2,379 | 2,323 | 2,326 | -2.06% | 60,100 | 625億8935万 | +4.07% | 6.22 | 0.71 |
11/08 | 2,321 | 2,384 | 2,308 | 2,375 | +2.33% | 62,800 | 639億787万 | +6.5% | 6.35 | 0.73 |
11/07 | 2,282 | 2,346 | 2,275 | 2,321 | +2.7% | 71,700 | 624億5481万 | +4.46% | 6.2 | 0.71 |
11/04 | 2,243 | 2,282 | 2,243 | 2,260 | +0.49% | 78,500 | 608億1339万 | +1.94% | 6.04 | 0.69 |
11/02 | 2,223 | 2,266 | 2,223 | 2,249 | +0.54% | 51,600 | 605億1739万 | +1.58% | 6.01 | 0.69 |
11/01 | 2,237 | 2,240 | 2,216 | 2,237 | +0.58% | 39,300 | 601億9449万 | +1.13% | 5.98 | 0.69 |
10/31 | 2,197 | 2,226 | 2,193 | 2,224 | +3.39% | 63,800 | 598億4468万 | +0.63% | 5.94 | 0.68 |
10/28 | 2,178 | 2,193 | 2,140 | 2,151 | -1.38% | 162,200 | 578億8035万 | -2.8% | 5.75 | 0.66 |
10/27 | 2,192 | 2,200 | 2,171 | 2,181 | -0.55% | 50,800 | 586億8761万 | -1.58% | 5.83 | 0.67 |
10/26 | 2,215 | 2,215 | 2,185 | 2,193 | -0.72% | 46,700 | 590億1051万 | -1.17% | 5.86 | 0.67 |
10/25 | 2,215 | 2,215 | 2,190 | 2,209 | +0.5% | 43,600 | 594億4105万 | -0.63% | 5.9 | 0.68 |
10/24 | 2,199 | 2,234 | 2,188 | 2,198 | +1.38% | 44,100 | 591億4506万 | -1.39% | 5.88 | 0.67 |
10/21 | 2,198 | 2,204 | 2,168 | 2,168 | -1.5% | 29,400 | 583億3780万 | -3% | 5.8 | 0.67 |
10/20 | 2,178 | 2,210 | 2,172 | 2,201 | +0.18% | 49,100 | 592億2578万 | -1.92% | 5.88 | 0.68 |
10/19 | 2,191 | 2,213 | 2,172 | 2,197 | -0.5% | 37,400 | 591億1815万 | -2.36% | 5.87 | 0.67 |
10/18 | 2,227 | 2,227 | 2,203 | 2,208 | +1.1% | 27,400 | 594億1414万 | -2.13% | 5.9 | 0.68 |
10/17 | 2,213 | 2,226 | 2,180 | 2,184 | -2.59% | 55,200 | 587億6834万 | -3.36% | 5.84 | 0.67 |
10/14 | 2,268 | 2,279 | 2,236 | 2,242 | +0.4% | 73,800 | 603億2903万 | -0.88% | 5.99 | 0.69 |
10/13 | 2,237 | 2,238 | 2,209 | 2,233 | +0.09% | 50,300 | 600億8686万 | -1.33% | 5.97 | 0.69 |
10/12 | 2,228 | 2,254 | 2,215 | 2,231 | +0.27% | 53,900 | 600億3304万 | -1.46% | 5.96 | 0.68 |
10/11 | 2,269 | 2,269 | 2,218 | 2,225 | -1.94% | 69,700 | 598億7159万 | -1.81% | 5.95 | 0.68 |
10/07 | 2,233 | 2,281 | 2,233 | 2,269 | -0.48% | 49,800 | 610億5557万 | -0.09% | 6.07 | 0.7 |
10/06 | 2,257 | 2,301 | 2,257 | 2,280 | +1.02% | 47,900 | 613億5156万 | +0.13% | 6.09 | 0.7 |
10/05 | 2,278 | 2,279 | 2,242 | 2,257 | +0.31% | 52,100 | 607億3266万 | -1.27% | 6.03 | 0.69 |
10/04 | 2,265 | 2,273 | 2,244 | 2,250 | +1.58% | 73,900 | 605億4430万 | -1.92% | 6.01 | 0.69 |
10/03 | 2,167 | 2,222 | 2,156 | 2,215 | +1.79% | 54,200 | 596億250万 | -3.74% | 5.92 | 0.68 |
09/30 | 2,180 | 2,195 | 2,151 | 2,176 | -0.82% | 68,600 | 585億5307万 | -5.8% | 5.82 | 0.67 |
09/29 | 2,216 | 2,223 | 2,174 | 2,194 | +0.18% | 139,400 | 590億3742万 | -5.31% | 5.86 | 0.67 |
09/28 | 2,178 | 2,199 | 2,151 | 2,190 | -0.18% | 100,600 | 589億2979万 | -5.73% | 5.85 | 0.67 |
09/27 | 2,200 | 2,227 | 2,169 | 2,194 | +0.64% | 66,300 | 590億3742万 | -5.92% | 5.86 | 0.67 |
09/26 | 2,250 | 2,250 | 2,168 | 2,180 | -4.72% | 126,300 | 586億6070万 | -6.76% | 5.83 | 0.67 |
09/22 | 2,225 | 2,292 | 2,215 | 2,288 | +2.05% | 99,500 | 615億6683万 | -2.35% | 6.12 | 0.7 |
09/21 | 2,240 | 2,253 | 2,225 | 2,242 | -0.49% | 76,100 | 603億2903万 | -4.15% | 5.99 | 0.69 |
09/20 | 2,288 | 2,310 | 2,243 | 2,253 | -1.87% | 118,200 | 606億2503万 | -3.55% | 6.02 | 0.69 |
09/16 | 2,330 | 2,345 | 2,273 | 2,296 | -2.79% | 119,900 | 617億8210万 | -1.46% | 6.14 | 0.7 |
09/15 | 2,343 | 2,362 | 2,315 | 2,362 | +0.81% | 53,000 | 635億5806万 | +1.68% | 6.31 | 0.72 |
09/14 | 2,302 | 2,357 | 2,302 | 2,343 | -1.64% | 69,100 | 630億4680万 | +1.47% | 6.26 | 0.72 |
09/13 | 2,380 | 2,407 | 2,365 | 2,382 | +0.76% | 64,100 | 640億9623万 | +3.75% | 6.37 | 0.73 |
09/12 | 2,372 | 2,376 | 2,320 | 2,364 | +1.03% | 83,100 | 636億1188万 | +3.55% | 6.32 | 0.73 |
09/09 | 2,309 | 2,345 | 2,293 | 2,340 | +1.25% | 68,700 | 629億6607万 | +3.08% | 6.25 | 0.72 |
09/08 | 2,295 | 2,324 | 2,282 | 2,311 | +3.87% | 79,700 | 621億8573万 | +2.35% | 6.18 | 0.71 |
09/07 | 2,258 | 2,258 | 2,205 | 2,225 | -1.85% | 85,300 | 598億7159万 | -0.93% | 5.95 | 0.68 |
09/06 | 2,270 | 2,280 | 2,241 | 2,267 | -0.13% | 101,300 | 610億175万 | +1.3% | 6.06 | 0.7 |
09/05 | 2,265 | 2,287 | 2,230 | 2,270 | -0.48% | 69,700 | 610億8247万 | +1.79% | 6.07 | 0.7 |
09/02 | 2,340 | 2,345 | 2,264 | 2,281 | -2.56% | 117,800 | 613億7847万 | +2.75% | 6.1 | 0.7 |
09/01 | 2,420 | 2,424 | 2,334 | 2,341 | -3.86% | 125,700 | 629億9298万 | +5.93% | 6.26 | 0.72 |
08/31 | 2,476 | 2,477 | 2,424 | 2,435 | -2.79% | 112,500 | 655億2239万 | +10.78% | 6.51 | 0.75 |
08/30 | 2,485 | 2,530 | 2,484 | 2,505 | +2.08% | 155,100 | 724億1599万 | +14.75% | 6.74 | 0.77 |
08/29 | 2,369 | 2,466 | 2,357 | 2,454 | +1.45% | 164,800 | 709億4165万 | +13.35% | 6.6 | 0.76 |
08/26 | 2,448 | 2,470 | 2,413 | 2,419 | -0.62% | 82,400 | 699億2985万 | +12.51% | 6.51 | 0.75 |
08/25 | 2,363 | 2,435 | 2,363 | 2,434 | +3.05% | 117,300 | 703億6348万 | +13.95% | 6.55 | 0.75 |
08/24 | 2,374 | 2,399 | 2,360 | 2,362 | +0.68% | 73,000 | 682億8206万 | +11.36% | 6.35 | 0.73 |
08/23 | 2,390 | 2,390 | 2,335 | 2,346 | -2.94% | 140,200 | 678億1953万 | +11.29% | 6.31 | 0.72 |
08/22 | 2,335 | 2,442 | 2,303 | 2,417 | +3.42% | 220,800 | 698億7204万 | +15.37% | 6.5 | 0.75 |
08/19 | 2,360 | 2,380 | 2,332 | 2,337 | +1.17% | 198,000 | 675億5935万 | +12.41% | 6.29 | 0.72 |
08/18 | 2,172 | 2,319 | 2,172 | 2,310 | +6.26% | 263,900 | 667億7882万 | +11.76% | 6.21 | 0.71 |
08/17 | 2,180 | 2,195 | 2,163 | 2,174 | +0.56% | 73,900 | 628億4725万 | +5.79% | 5.85 | 0.67 |
08/16 | 2,129 | 2,171 | 2,129 | 2,162 | +1.98% | 105,700 | 625億35万 | +5.41% | 5.82 | 0.67 |
08/15 | 2,099 | 2,145 | 2,091 | 2,120 | +0.24% | 93,500 | 612億8619万 | +3.62% | 5.7 | 0.65 |
08/12 | 2,091 | 2,160 | 2,085 | 2,115 | +5.7% | 252,900 | 611億4164万 | +3.52% | 5.69 | 0.65 |
08/10 | 2,027 | 2,033 | 1,994 | 2,001 | -1.72% | 70,300 | 578億4607万 | -1.86% | 5.38 | 0.62 |
08/09 | 2,039 | 2,054 | 2,030 | 2,036 | -0.15% | 40,900 | 588億5787万 | -0.29% | 5.48 | 0.63 |
08/08 | 2,054 | 2,058 | 2,035 | 2,039 | -0.73% | 43,900 | 589億4459万 | -0.1% | 5.49 | 0.63 |
08/05 | 2,033 | 2,063 | 2,018 | 2,054 | +1.43% | 61,200 | 593億7822万 | +0.69% | 5.53 | 0.63 |
08/04 | 2,022 | 2,029 | 2,013 | 2,025 | +0.15% | 39,500 | 585億3987万 | -0.64% | 5.45 | 0.63 |
08/03 | 2,025 | 2,028 | 2,007 | 2,022 | -0.15% | 52,500 | 584億5315万 | -0.83% | 5.44 | 0.62 |
08/02 | 2,042 | 2,051 | 2,025 | 2,025 | -1.84% | 53,600 | 585億3987万 | -0.74% | 5.45 | 0.63 |
08/01 | 2,028 | 2,065 | 2,027 | 2,063 | +2.03% | 70,900 | 596億3840万 | +1.08% | 5.55 | 0.64 |
07/29 | 2,044 | 2,052 | 2,020 | 2,022 | -0.88% | 37,900 | 584億5315万 | -0.88% | 5.44 | 0.62 |
07/28 | 2,034 | 2,052 | 2,014 | 2,040 | -0.05% | 86,400 | 589億7350万 | +0.05% | 5.49 | 0.63 |
07/27 | 2,057 | 2,057 | 2,035 | 2,041 | -0.49% | 22,600 | 590億241万 | +0.15% | 5.49 | 0.63 |
07/26 | 2,050 | 2,065 | 2,040 | 2,051 | +0.29% | 47,400 | 592億9149万 | +0.59% | 5.52 | 0.63 |