株価チャート
2022/07/20~2022/12/14
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 |
12/14 | 1,314 | 1,328 | 1,306 | 1,315 | +1.23% | 60,900 | 527億820万 | +7.88% | 26.11 | 1.24 |
12/13 | 1,310 | 1,318 | 1,299 | 1,299 | -0.08% | 42,500 | 520億6689万 | +7.36% | 25.79 | 1.22 |
12/12 | 1,293 | 1,314 | 1,293 | 1,300 | -0.15% | 47,400 | 521億697万 | +8.15% | 25.81 | 1.22 |
12/09 | 1,299 | 1,305 | 1,289 | 1,302 | +1.24% | 116,500 | 521億8713万 | +9.05% | 25.85 | 1.22 |
12/08 | 1,221 | 1,296 | 1,221 | 1,286 | +5.76% | 243,500 | 515億4582万 | +8.34% | 25.53 | 1.21 |
12/07 | 1,200 | 1,225 | 1,200 | 1,216 | +0.41% | 26,800 | 487億4006万 | +3.05% | 24.14 | 1.14 |
12/06 | 1,205 | 1,222 | 1,202 | 1,211 | -0.33% | 36,500 | 485億3965万 | +2.98% | 24.04 | 1.14 |
12/05 | 1,205 | 1,233 | 1,200 | 1,215 | +0.41% | 43,300 | 486億9997万 | +3.58% | 24.12 | 1.14 |
12/02 | 1,215 | 1,223 | 1,200 | 1,210 | -1.06% | 32,100 | 484億9956万 | +3.51% | 24.02 | 1.14 |
12/01 | 1,258 | 1,258 | 1,216 | 1,223 | -2.08% | 36,200 | 490億2063万 | +4.89% | 24.28 | 1.15 |
11/30 | 1,218 | 1,249 | 1,195 | 1,249 | +2.21% | 81,500 | 500億6277万 | +7.49% | 24.8 | 1.17 |
11/29 | 1,216 | 1,230 | 1,201 | 1,222 | +1.75% | 45,100 | 489億8055万 | +5.62% | 24.26 | 1.15 |
11/28 | 1,215 | 1,222 | 1,201 | 1,201 | -1.15% | 27,000 | 481億3882万 | +4.16% | 23.85 | 1.13 |
11/25 | 1,215 | 1,229 | 1,210 | 1,215 | 0% | 21,400 | 486億9997万 | +5.56% | 24.12 | 1.14 |
11/24 | 1,215 | 1,219 | 1,198 | 1,215 | +0.33% | 40,500 | 486億9997万 | +5.74% | 24.12 | 1.14 |
11/22 | 1,211 | 1,228 | 1,203 | 1,211 | 0% | 21,100 | 485億3965万 | +5.67% | 24.04 | 1.14 |
11/21 | 1,240 | 1,240 | 1,211 | 1,211 | -1.86% | 27,800 | 485億3965万 | +5.95% | 24.04 | 1.14 |
11/18 | 1,212 | 1,238 | 1,210 | 1,234 | +1.73% | 55,400 | 494億6154万 | +8.25% | 24.5 | 1.16 |
11/17 | 1,205 | 1,219 | 1,204 | 1,213 | +0.41% | 40,200 | 486億1981万 | +6.87% | 24.08 | 1.14 |
11/16 | 1,181 | 1,216 | 1,181 | 1,208 | +1.43% | 48,900 | 484億1940万 | +6.71% | 23.98 | 1.13 |
11/15 | 1,158 | 1,210 | 1,157 | 1,191 | +0.85% | 54,500 | 477億3800万 | +5.59% | 23.65 | 1.12 |
11/14 | 1,156 | 1,193 | 1,145 | 1,181 | +1.9% | 75,500 | 473億3718万 | +4.79% | 23.45 | 1.11 |
11/11 | 1,080 | 1,169 | 1,080 | 1,159 | +6.43% | 215,400 | 464億5537万 | +2.93% | 23.01 | 1.09 |
11/10 | 1,087 | 1,096 | 1,068 | 1,089 | +0.09% | 59,700 | 436億4961万 | -3.37% | 21.62 | 1.02 |
11/09 | 1,100 | 1,106 | 1,088 | 1,088 | -1.09% | 21,600 | 436億952万 | -3.72% | 21.6 | 1.02 |
11/08 | 1,100 | 1,111 | 1,100 | 1,100 | +0.09% | 11,800 | 440億9051万 | -2.91% | 21.84 | 1.03 |
11/07 | 1,095 | 1,112 | 1,077 | 1,099 | +0.64% | 56,300 | 440億5043万 | -3.43% | 21.82 | 1.03 |
11/04 | 1,115 | 1,122 | 1,090 | 1,092 | -3.19% | 66,200 | 437億6985万 | -4.38% | 21.68 | 1.03 |
11/02 | 1,114 | 1,138 | 1,110 | 1,128 | +1.08% | 44,500 | 452億1282万 | -1.91% | 22.4 | 1.06 |
11/01 | 1,125 | 1,135 | 1,116 | 1,116 | -0.98% | 21,100 | 447億3183万 | -3.54% | 22.16 | 1.05 |
10/31 | 1,134 | 1,135 | 1,116 | 1,127 | +0.54% | 26,900 | 451億7273万 | -3.26% | 22.38 | 1.06 |
10/28 | 1,117 | 1,140 | 1,112 | 1,121 | -0.53% | 30,700 | 449億3224万 | -4.35% | 22.26 | 1.05 |
10/27 | 1,136 | 1,136 | 1,119 | 1,127 | -0.18% | 18,000 | 451億7273万 | -4.49% | 22.38 | 1.06 |
10/26 | 1,120 | 1,131 | 1,120 | 1,129 | +1.07% | 17,500 | 452億5290万 | -4.89% | 22.42 | 1.06 |
10/25 | 1,132 | 1,133 | 1,117 | 1,117 | -0.36% | 31,500 | 447億7191万 | -6.53% | 22.18 | 1.05 |
10/24 | 1,137 | 1,140 | 1,116 | 1,121 | -1.32% | 27,200 | 449億3224万 | -6.89% | 22.26 | 1.05 |
10/21 | 1,171 | 1,171 | 1,135 | 1,136 | -1.47% | 33,900 | 455億3347万 | -6.27% | 22.56 | 1.07 |
10/20 | 1,176 | 1,176 | 1,140 | 1,153 | -0.17% | 29,400 | 462億1487万 | -5.41% | 22.89 | 1.08 |
10/19 | 1,138 | 1,155 | 1,132 | 1,155 | +0.96% | 23,400 | 462億9504万 | -5.79% | 22.93 | 1.09 |
10/18 | 1,142 | 1,148 | 1,130 | 1,144 | +1.42% | 15,200 | 458億5413万 | -7.22% | 22.71 | 1.07 |
10/17 | 1,121 | 1,133 | 1,120 | 1,128 | -1.23% | 17,400 | 452億1282万 | -8.96% | 22.4 | 1.06 |
10/14 | 1,122 | 1,143 | 1,122 | 1,142 | +2.15% | 33,000 | 457億7397万 | -8.42% | 22.67 | 1.07 |
10/13 | 1,128 | 1,128 | 1,116 | 1,118 | -0.53% | 27,200 | 448億1199万 | -10.92% | 22.2 | 1.05 |
10/12 | 1,122 | 1,134 | 1,112 | 1,124 | +0.18% | 35,300 | 450億5249万 | -11.08% | 22.32 | 1.06 |
10/11 | 1,155 | 1,155 | 1,122 | 1,122 | -2.94% | 55,800 | 449億7232万 | -11.72% | 22.28 | 1.05 |
10/07 | 1,150 | 1,162 | 1,147 | 1,156 | -1.2% | 31,900 | 463億3512万 | -9.69% | 22.95 | 1.09 |
10/06 | 1,173 | 1,174 | 1,158 | 1,170 | -0.26% | 36,800 | 468億9627万 | -9.09% | 23.23 | 1.1 |
10/05 | 1,161 | 1,184 | 1,130 | 1,173 | +1.03% | 110,600 | 470億1652万 | -9.28% | 23.29 | 1.1 |
10/04 | 1,171 | 1,197 | 1,160 | 1,161 | -0.6% | 55,700 | 465億3553万 | -10.69% | 23.05 | 1.09 |
10/03 | 1,198 | 1,198 | 1,162 | 1,168 | -4.5% | 56,700 | 468億1611万 | -10.64% | 23.19 | 1.1 |
09/30 | 1,190 | 1,223 | 1,165 | 1,223 | +2.43% | 75,800 | 490億2063万 | -7% | 17.94 | 1.18 |
09/29 | 1,202 | 1,223 | 1,191 | 1,194 | -8.15% | 133,100 | 478億5825万 | -9.55% | 17.52 | 1.15 |
09/28 | 1,314 | 1,315 | 1,300 | 1,300 | -0.84% | 81,200 | 521億697万 | -2.03% | 19.07 | 1.25 |
09/27 | 1,309 | 1,316 | 1,300 | 1,311 | +0.77% | 40,300 | 525億4787万 | -1.21% | 19.23 | 1.26 |
09/26 | 1,304 | 1,311 | 1,299 | 1,301 | -0.46% | 58,400 | 521億4705万 | -1.81% | 19.09 | 1.25 |
09/22 | 1,305 | 1,315 | 1,300 | 1,307 | -0.08% | 43,900 | 523億8755万 | -1.13% | 19.18 | 1.26 |
09/21 | 1,320 | 1,321 | 1,308 | 1,308 | -0.61% | 29,400 | 524億2088万 | -0.91% | 19.19 | 1.26 |
09/20 | 1,340 | 1,340 | 1,315 | 1,316 | -0.08% | 27,000 | 527億4150万 | -0.08% | 19.3 | 1.27 |
09/16 | 1,340 | 1,340 | 1,308 | 1,317 | -1.72% | 51,700 | 527億8157万 | +0.23% | 19.32 | 1.27 |
09/15 | 1,325 | 1,341 | 1,320 | 1,340 | +1.44% | 31,300 | 537億335万 | +2.37% | 19.66 | 1.29 |
09/14 | 1,308 | 1,333 | 1,297 | 1,321 | -0.3% | 57,200 | 529億4188万 | +1.54% | 19.38 | 1.27 |
09/13 | 1,325 | 1,339 | 1,310 | 1,325 | -0.38% | 41,500 | 531億219万 | +1.77% | 19.44 | 1.28 |
09/12 | 1,349 | 1,353 | 1,330 | 1,330 | +0.53% | 21,800 | 533億258万 | +2.23% | 19.51 | 1.28 |
09/09 | 1,346 | 1,346 | 1,315 | 1,323 | +1.15% | 39,200 | 530億2204万 | +1.69% | 19.41 | 1.28 |
09/08 | 1,326 | 1,326 | 1,306 | 1,308 | +0.15% | 17,600 | 524億2088万 | +0.54% | 19.19 | 1.26 |
09/07 | 1,351 | 1,359 | 1,302 | 1,306 | -3.33% | 55,400 | 523億4072万 | +0.38% | 19.16 | 1.26 |
09/06 | 1,338 | 1,400 | 1,332 | 1,351 | +1.27% | 89,200 | 541億4419万 | +3.76% | 19.82 | 1.3 |
09/05 | 1,318 | 1,340 | 1,316 | 1,334 | +1.21% | 13,600 | 534億6288万 | +2.54% | 19.57 | 1.29 |
09/02 | 1,340 | 1,340 | 1,313 | 1,318 | -1.13% | 33,200 | 528億2165万 | +1.38% | 19.33 | 1.27 |
09/01 | 1,335 | 1,349 | 1,330 | 1,333 | -0.67% | 23,600 | 534億2281万 | +2.54% | 19.55 | 1.29 |
08/31 | 1,322 | 1,349 | 1,315 | 1,342 | +1.21% | 24,200 | 537億8350万 | +3.39% | 19.69 | 1.29 |
08/30 | 1,363 | 1,363 | 1,323 | 1,326 | -0.15% | 47,400 | 531億4227万 | +2.31% | 19.45 | 1.28 |
08/29 | 1,318 | 1,337 | 1,301 | 1,328 | -0.97% | 43,100 | 532億2242万 | +2.47% | 19.48 | 1.28 |
08/26 | 1,360 | 1,360 | 1,335 | 1,341 | -1.4% | 33,600 | 537億4342万 | +3.55% | 19.67 | 1.29 |
08/25 | 1,378 | 1,385 | 1,354 | 1,360 | -0.73% | 42,800 | 545億489万 | +5.02% | 19.95 | 1.31 |
08/24 | 1,360 | 1,380 | 1,290 | 1,370 | +0.37% | 112,200 | 549億566万 | +6.04% | 20.1 | 1.32 |
08/23 | 1,284 | 1,365 | 1,284 | 1,365 | +5.73% | 154,400 | 547億527万 | +5.98% | 20.02 | 1.32 |
08/22 | 1,260 | 1,318 | 1,260 | 1,291 | +2.79% | 103,500 | 517億3957万 | +0.62% | 18.94 | 1.24 |
08/19 | 1,258 | 1,264 | 1,246 | 1,256 | +0.88% | 32,700 | 503億3687万 | -1.95% | 18.42 | 1.21 |
08/18 | 1,239 | 1,247 | 1,230 | 1,245 | -0.32% | 27,800 | 498億9602万 | -2.73% | 18.26 | 1.2 |
08/17 | 1,238 | 1,259 | 1,231 | 1,249 | +0.89% | 53,100 | 500億5633万 | -2.42% | 18.32 | 1.2 |
08/16 | 1,250 | 1,272 | 1,234 | 1,238 | +0.32% | 68,700 | 496億1548万 | -3.28% | 18.16 | 1.19 |
08/15 | 1,199 | 1,240 | 1,198 | 1,234 | +3.26% | 136,300 | 494億5517万 | -3.52% | 18.1 | 1.19 |
08/12 | 1,157 | 1,202 | 1,157 | 1,195 | +4.64% | 184,000 | 478億9216万 | -6.57% | 17.53 | 1.15 |
08/10 | 1,150 | 1,175 | 1,125 | 1,142 | -14.33% | 576,700 | 457億6808万 | -10.71% | 16.75 | 1.1 |
08/09 | 1,299 | 1,342 | 1,292 | 1,333 | +1.91% | 97,000 | 534億2281万 | +3.98% | 19.55 | 1.29 |
08/08 | 1,314 | 1,314 | 1,281 | 1,308 | -0.91% | 120,600 | 524億2088万 | +2.51% | 19.19 | 1.26 |
08/05 | 1,324 | 1,331 | 1,318 | 1,320 | -0.3% | 45,600 | 529億180万 | +3.77% | 19.36 | 1.27 |
08/04 | 1,317 | 1,332 | 1,304 | 1,324 | 0% | 43,000 | 530億6211万 | +4.5% | 19.42 | 1.28 |
08/03 | 1,321 | 1,329 | 1,305 | 1,324 | -0.3% | 59,100 | 530億6211万 | +4.91% | 19.42 | 1.28 |
08/02 | 1,323 | 1,348 | 1,300 | 1,328 | 0% | 72,700 | 532億2242万 | +5.65% | 19.48 | 1.28 |
08/01 | 1,314 | 1,336 | 1,312 | 1,328 | +1.22% | 32,000 | 532億2242万 | +6.16% | 19.48 | 1.28 |
07/29 | 1,339 | 1,345 | 1,308 | 1,312 | +0.15% | 80,500 | 525億8119万 | +5.38% | 19.25 | 1.27 |
07/28 | 1,307 | 1,321 | 1,303 | 1,310 | +1.47% | 36,400 | 525億103万 | +5.9% | 19.22 | 1.26 |
07/27 | 1,279 | 1,306 | 1,279 | 1,291 | -0.15% | 49,500 | 517億3957万 | +4.96% | 18.94 | 1.24 |
07/26 | 1,302 | 1,305 | 1,291 | 1,293 | -1.45% | 25,100 | 518億1972万 | +5.64% | 18.97 | 1.25 |
07/25 | 1,316 | 1,320 | 1,303 | 1,312 | -0.38% | 36,500 | 525億8119万 | +7.89% | 19.25 | 1.27 |
07/22 | 1,321 | 1,336 | 1,310 | 1,317 | -0.3% | 60,200 | 527億8157万 | +8.93% | 19.32 | 1.27 |
07/21 | 1,298 | 1,344 | 1,289 | 1,321 | +2.88% | 104,200 | 529億4188万 | +9.72% | 19.38 | 1.27 |
07/20 | 1,295 | 1,305 | 1,279 | 1,284 | +0.71% | 97,200 | 514億5903万 | +7.09% | 18.84 | 1.24 |