株価チャート
2022/06/23~2022/11/17
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 |
---|
2023 | 10/1, 株式分割 1→2 |
2022 |
11/17 | 4,475 | 4,530 | 4,430 | 4,515 | -2.17% | 1,846,000 | 4586億7763万 | +9.59% | 7.45 | 1.43 |
11/16 | 4,630 | 4,665 | 4,510 | 4,615 | +1.21% | 1,707,200 | 4688億3661万 | +12.81% | 7.61 | 1.46 |
11/15 | 4,445 | 4,585 | 4,415 | 4,560 | +2.13% | 1,458,200 | 4632億4917万 | +12.23% | 7.52 | 1.44 |
11/14 | 4,520 | 4,535 | 4,430 | 4,465 | -0.11% | 1,695,400 | 4535億9815万 | +10.33% | 7.36 | 1.41 |
11/11 | 4,370 | 4,495 | 4,345 | 4,470 | +7.84% | 2,949,800 | 4541億610万 | +10.75% | 7.37 | 1.41 |
11/10 | 4,120 | 4,180 | 4,090 | 4,145 | -1.07% | 1,034,400 | 4210億8943万 | +3.06% | 6.84 | 1.31 |
11/09 | 4,170 | 4,230 | 4,160 | 4,190 | +1.21% | 1,664,400 | 4256億6097万 | +4.15% | 6.91 | 1.32 |
11/08 | 4,085 | 4,145 | 4,055 | 4,140 | +2.99% | 1,411,800 | 4205億8149万 | +3.01% | 6.83 | 1.31 |
11/07 | 3,980 | 4,050 | 3,955 | 4,020 | +2.68% | 1,206,200 | 4083億9072万 | +0.22% | 6.63 | 1.27 |
11/04 | 3,915 | 3,945 | 3,880 | 3,915 | -2.49% | 1,283,000 | 3977億2380万 | -2.47% | 6.46 | 1.24 |
11/02 | 4,090 | 4,110 | 3,995 | 4,015 | -1.83% | 1,212,600 | 4078億8277万 | -0.2% | 6.62 | 1.27 |
11/01 | 4,075 | 4,105 | 4,040 | 4,090 | -0.12% | 1,245,000 | 4155億200万 | +1.49% | 6.75 | 1.29 |
10/31 | 4,240 | 4,240 | 4,060 | 4,095 | -0.24% | 2,570,000 | 4160億995万 | +1.54% | 6.75 | 1.29 |
10/28 | 4,050 | 4,165 | 4,020 | 4,105 | 0% | 2,562,200 | 4170億2584万 | +1.43% | 6.77 | 1.3 |
10/27 | 4,050 | 4,125 | 4,040 | 4,105 | +0.86% | 1,180,600 | 4170億2584万 | +1.08% | 6.77 | 1.3 |
10/26 | 4,095 | 4,105 | 4,045 | 4,070 | -0.25% | 1,056,400 | 4134億7020万 | -0.17% | 6.71 | 1.29 |
10/25 | 4,035 | 4,115 | 4,030 | 4,080 | +0.87% | 1,136,800 | 4144億8610万 | -0.29% | 6.73 | 1.29 |
10/24 | 4,035 | 4,120 | 4,030 | 4,045 | +2.15% | 1,437,200 | 4109億3046万 | -1.65% | 6.67 | 1.28 |
10/21 | 3,910 | 3,985 | 3,900 | 3,960 | +2.19% | 1,315,400 | 4022億9533万 | -4.26% | 6.53 | 1.25 |
10/20 | 3,895 | 3,910 | 3,830 | 3,875 | -1.4% | 1,374,600 | 3936億6021万 | -6.99% | 6.39 | 1.23 |
10/19 | 3,880 | 3,945 | 3,860 | 3,930 | +0.13% | 1,100,600 | 3992億4764万 | -6.38% | 6.48 | 1.24 |
10/18 | 3,925 | 3,945 | 3,855 | 3,925 | +1.03% | 1,359,000 | 3987億3969万 | -7.1% | 6.47 | 1.24 |
10/17 | 3,830 | 3,905 | 3,825 | 3,885 | -0.51% | 1,368,200 | 3946億7610万 | -8.61% | 6.41 | 1.23 |
10/14 | 3,965 | 3,990 | 3,840 | 3,905 | +0.9% | 2,793,800 | 3967億790万 | -8.65% | 6.44 | 1.23 |
10/13 | 3,815 | 3,890 | 3,780 | 3,870 | +1.84% | 1,656,400 | 3931億5226万 | -10.06% | 6.38 | 1.22 |
10/12 | 3,880 | 3,905 | 3,760 | 3,800 | -3.18% | 1,915,000 | 3860億4098万 | -12.22% | 6.27 | 1.2 |
10/11 | 3,915 | 3,970 | 3,880 | 3,925 | -5.19% | 2,069,800 | 3987億3969万 | -9.94% | 6.47 | 1.24 |
10/07 | 4,125 | 4,170 | 4,085 | 4,140 | -1.43% | 1,265,800 | 4205億8149万 | -5.52% | 6.83 | 1.31 |
10/06 | 4,170 | 4,275 | 4,150 | 4,200 | +2.07% | 1,666,800 | 4266億7687万 | -4.63% | 6.93 | 1.33 |
10/05 | 4,170 | 4,195 | 4,095 | 4,115 | -1.2% | 1,808,600 | 4180億4174万 | -7.03% | 6.79 | 1.3 |
10/04 | 4,260 | 4,260 | 4,145 | 4,165 | +1.34% | 1,598,200 | 4231億2123万 | -6.4% | 6.87 | 1.32 |
10/03 | 3,900 | 4,170 | 3,900 | 4,110 | +4.31% | 1,790,200 | 4175億3379万 | -8.24% | 6.78 | 1.3 |
09/30 | 4,040 | 4,040 | 3,905 | 3,940 | -3.31% | 1,683,800 | 4002億6354万 | -12.64% | 6.5 | 1.25 |
09/29 | 4,185 | 4,200 | 4,065 | 4,075 | -1.57% | 1,071,600 | 4139億7815万 | -10.32% | 6.72 | 1.29 |
09/28 | 4,165 | 4,265 | 4,075 | 4,140 | -1.19% | 1,736,600 | 4205億8149万 | -9.51% | 6.83 | 1.31 |
09/27 | 4,220 | 4,260 | 4,165 | 4,190 | +0.24% | 990,800 | 4256億6097万 | -8.99% | 6.91 | 1.32 |
09/26 | 4,305 | 4,320 | 4,175 | 4,180 | -5.75% | 1,854,000 | 4246億4507万 | -9.78% | 6.89 | 1.32 |
09/22 | 4,400 | 4,460 | 4,390 | 4,435 | -0.78% | 1,402,000 | 4505億5046万 | -4.83% | 7.31 | 1.4 |
09/21 | 4,505 | 4,535 | 4,470 | 4,470 | -0.78% | 1,178,200 | 4541億610万 | -4.47% | 7.37 | 1.41 |
09/20 | 4,515 | 4,580 | 4,495 | 4,505 | +1.81% | 1,071,600 | 4576億6174万 | -4.09% | 7.43 | 1.42 |
09/16 | 4,505 | 4,520 | 4,410 | 4,425 | -3.91% | 1,826,400 | 4495億3456万 | -6.13% | 7.3 | 1.4 |
09/15 | 4,615 | 4,665 | 4,580 | 4,605 | -0.32% | 775,600 | 4678億2071万 | -2.7% | 7.59 | 1.46 |
09/14 | 4,490 | 4,640 | 4,480 | 4,620 | -2.01% | 1,591,000 | 4693億4456万 | -2.49% | 7.62 | 1.46 |
09/13 | 4,655 | 4,725 | 4,650 | 4,715 | +0.75% | 722,200 | 4789億9558万 | -0.7% | 7.77 | 1.49 |
09/12 | 4,710 | 4,735 | 4,660 | 4,680 | +1.74% | 805,800 | 4754億3994万 | -1.68% | 7.72 | 1.48 |
09/09 | 4,575 | 4,615 | 4,545 | 4,600 | +0.66% | 906,600 | 4673億1276万 | -3.64% | 7.58 | 1.45 |
09/08 | 4,565 | 4,590 | 4,525 | 4,570 | +1.67% | 1,208,200 | 4642億6507万 | -4.53% | 7.54 | 1.44 |
09/07 | 4,555 | 4,565 | 4,455 | 4,495 | -2.18% | 1,233,000 | 4566億4584万 | -6.28% | 7.41 | 1.42 |
09/06 | 4,570 | 4,655 | 4,535 | 4,595 | +1.32% | 985,400 | 4668億481万 | -4.43% | 7.58 | 1.45 |
09/05 | 4,450 | 4,550 | 4,430 | 4,535 | +0.22% | 1,088,600 | 4607億943万 | -5.87% | 7.48 | 1.43 |
09/02 | 4,535 | 4,575 | 4,480 | 4,525 | -0.11% | 1,266,400 | 4596億9353万 | -6.26% | 7.46 | 1.43 |
09/01 | 4,615 | 4,630 | 4,515 | 4,530 | -3.41% | 1,407,600 | 4602億148万 | -6.37% | 7.47 | 1.43 |
08/31 | 4,610 | 4,710 | 4,595 | 4,690 | -1.26% | 1,171,200 | 4764億5584万 | -3.28% | 7.73 | 1.48 |
08/30 | 4,720 | 4,775 | 4,700 | 4,750 | +0.96% | 644,400 | 4825億5122万 | -2.02% | 7.83 | 1.5 |
08/29 | 4,695 | 4,740 | 4,685 | 4,705 | -3.98% | 1,280,600 | 4779億7968万 | -2.93% | 7.76 | 1.49 |
08/26 | 4,925 | 4,965 | 4,870 | 4,900 | +0.62% | 787,800 | 4977億8968万 | +1.05% | 8.08 | 1.55 |
08/25 | 4,820 | 4,900 | 4,790 | 4,870 | +1.56% | 796,400 | 4947億4199万 | +0.58% | 8.03 | 1.54 |
08/24 | 4,860 | 4,900 | 4,785 | 4,795 | -0.93% | 925,400 | 4871億2276万 | -0.85% | 7.91 | 1.52 |
08/23 | 4,825 | 4,865 | 4,805 | 4,840 | -0.92% | 663,200 | 4916億9430万 | +0.29% | 7.98 | 1.53 |
08/22 | 4,800 | 4,900 | 4,770 | 4,885 | -0.31% | 755,800 | 4962億6584万 | +1.6% | 8.05 | 1.54 |
08/19 | 4,955 | 4,955 | 4,885 | 4,900 | +1.03% | 823,200 | 4977億8968万 | +2.25% | 8.08 | 1.55 |
08/18 | 4,785 | 4,865 | 4,745 | 4,850 | -1.52% | 1,021,000 | 4927億1020万 | +1.66% | 8 | 1.53 |
08/17 | 4,915 | 4,930 | 4,865 | 4,925 | +0.31% | 716,200 | 5003億2943万 | +3.64% | 8.12 | 1.56 |
08/16 | 4,930 | 4,970 | 4,885 | 4,910 | -0.41% | 837,400 | 4988億558万 | +3.72% | 8.1 | 1.55 |
08/15 | 4,950 | 4,965 | 4,905 | 4,930 | +0.51% | 645,600 | 5008億3737万 | +4.52% | 8.13 | 1.56 |
08/12 | 4,870 | 4,960 | 4,830 | 4,905 | +3.59% | 1,384,600 | 4982億9763万 | +4.43% | 8.09 | 1.55 |
08/10 | 4,725 | 4,755 | 4,675 | 4,735 | -2.67% | 1,526,000 | 4810億2738万 | +1.28% | 7.81 | 1.5 |
08/09 | 4,900 | 4,935 | 4,825 | 4,865 | -2.99% | 1,477,000 | 4942億3404万 | +4.42% | 8.02 | 1.54 |
08/08 | 5,005 | 5,060 | 4,985 | 5,015 | -0.5% | 951,000 | 5094億7250万 | +8.11% | 8.27 | 1.59 |
08/05 | 4,915 | 5,080 | 4,905 | 5,040 | +2.65% | 1,538,600 | 5120億1224万 | +9.23% | 8.31 | 1.59 |
08/04 | 4,875 | 4,960 | 4,855 | 4,910 | +2.4% | 1,201,200 | 4988億558万 | +6.83% | 8.1 | 1.55 |
08/03 | 4,785 | 4,830 | 4,750 | 4,795 | +0.1% | 673,600 | 4871億2276万 | +4.38% | 7.91 | 1.52 |
08/02 | 4,810 | 4,840 | 4,750 | 4,790 | -1.24% | 855,800 | 4866億1481万 | +4.15% | 7.9 | 1.51 |
08/01 | 4,810 | 4,885 | 4,770 | 4,850 | +1.57% | 1,487,400 | 4927億1020万 | +5.3% | 8 | 1.53 |
07/29 | 4,800 | 4,810 | 4,730 | 4,775 | -0.52% | 1,668,400 | 4850億9097万 | +3.69% | 7.87 | 1.51 |
07/28 | 4,940 | 4,970 | 4,755 | 4,800 | +0.21% | 3,293,000 | 4876億3071万 | +4.28% | 7.91 | 1.52 |
07/27 | 4,630 | 4,810 | 4,620 | 4,790 | +2.46% | 1,649,600 | 4866億1481万 | +4.15% | 7.9 | 1.51 |
07/26 | 4,680 | 4,725 | 4,660 | 4,675 | -1.06% | 943,800 | 4749億3199万 | +1.56% | 7.71 | 1.48 |
07/25 | 4,715 | 4,770 | 4,700 | 4,725 | -0.74% | 955,800 | 4800億1148万 | +2.58% | 7.79 | 1.49 |
07/22 | 4,725 | 4,790 | 4,695 | 4,760 | +1.06% | 1,111,000 | 4835億6712万 | +3.07% | 7.85 | 1.5 |
07/21 | 4,740 | 4,755 | 4,655 | 4,710 | -0.42% | 1,417,400 | 4784億8763万 | +1.64% | 7.77 | 1.49 |
07/20 | 4,750 | 4,765 | 4,705 | 4,730 | +4.42% | 1,882,200 | 4805億1943万 | +1.63% | 7.8 | 1.5 |
07/19 | 4,460 | 4,560 | 4,415 | 4,530 | +2.95% | 1,365,400 | 4602億148万 | -3.14% | 7.47 | 1.43 |
07/15 | 4,525 | 4,575 | 4,380 | 4,400 | -1.68% | 1,476,600 | 4469億9482万 | -6.54% | 7.26 | 1.39 |
07/14 | 4,380 | 4,495 | 4,345 | 4,475 | +1.94% | 1,155,800 | 4546億1405万 | -5.91% | 7.38 | 1.41 |
07/13 | 4,395 | 4,425 | 4,360 | 4,390 | +0.69% | 911,000 | 4459億7892万 | -8.79% | 7.24 | 1.39 |
07/12 | 4,475 | 4,475 | 4,295 | 4,360 | -2.57% | 1,342,000 | 4429億3123万 | -10.64% | 7.19 | 1.38 |
07/11 | 4,575 | 4,580 | 4,390 | 4,475 | -0.56% | 1,357,400 | 4546億1405万 | -9.54% | 7.38 | 1.41 |
07/08 | 4,500 | 4,610 | 4,490 | 4,500 | +1.69% | 1,648,400 | 4571億5379万 | -10.16% | 7.42 | 1.42 |
07/07 | 4,380 | 4,485 | 4,310 | 4,425 | +1.84% | 1,468,400 | 4495億3456万 | -12.7% | 7.3 | 1.4 |
07/06 | 4,315 | 4,460 | 4,315 | 4,345 | -0.11% | 1,460,400 | 4414億738万 | -15.32% | 7.16 | 1.37 |
07/05 | 4,380 | 4,435 | 4,295 | 4,350 | -0.11% | 1,838,800 | 4419億1533万 | -16.28% | 7.17 | 1.38 |
07/04 | 4,345 | 4,425 | 4,290 | 4,355 | -1.14% | 1,615,800 | 4424億2328万 | -17.19% | 7.18 | 1.38 |
07/01 | 4,620 | 4,660 | 4,365 | 4,405 | -3.93% | 2,299,000 | 4475億276万 | -17.25% | 7.26 | 1.39 |
06/30 | 4,750 | 4,775 | 4,555 | 4,585 | -5.37% | 2,670,800 | 4657億8892万 | -14.76% | 7.56 | 1.45 |
06/29 | 4,800 | 4,850 | 4,760 | 4,845 | -1.82% | 1,155,400 | 4922億225万 | -10.67% | 7.85 | 1.51 |
06/28 | 4,905 | 4,965 | 4,855 | 4,935 | -0.6% | 988,800 | 5013億4532万 | -9.6% | 8 | 1.53 |
06/27 | 4,905 | 4,985 | 4,810 | 4,965 | +2.8% | 1,553,200 | 5043億9301万 | -9.56% | 8.05 | 1.54 |
06/24 | 4,675 | 4,835 | 4,645 | 4,830 | +2.66% | 1,813,000 | 4906億7840万 | -12.58% | 7.83 | 1.5 |
06/23 | 4,695 | 4,795 | 4,650 | 4,705 | -0.32% | 1,118,400 | 4779億7968万 | -15.47% | 7.62 | 1.46 |