株価チャート
2022/06/07～2022/10/31
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 |
| 10/31 | 1,045 | 1,045 | 1,018 | 1,021 | -2.11% | 139,800 | 152億1044万 | -2.95% | 15.13 | 0.55 |
| 10/28 | 1,031 | 1,060 | 1,029 | 1,043 | -2.52% | 668,400 | 155億3819万 | -0.95% | 15.45 | 0.56 |
| 10/27 | 1,065 | 1,072 | 1,062 | 1,070 | +0.56% | 856,100 | 159億4043万 | +1.61% | 15.85 | 0.58 |
| 10/26 | 1,063 | 1,072 | 1,062 | 1,064 | +0.47% | 200,400 | 158億5104万 | +1.14% | 15.76 | 0.57 |
| 10/25 | 1,061 | 1,062 | 1,057 | 1,059 | +0.09% | 140,700 | 157億7655万 | +0.67% | 15.69 | 0.57 |
| 10/24 | 1,062 | 1,062 | 1,055 | 1,058 | +0.28% | 112,800 | 157億6166万 | +0.57% | 15.67 | 0.57 |
| 10/21 | 1,065 | 1,065 | 1,055 | 1,055 | -0.57% | 111,200 | 157億1696万 | +0.38% | 15.63 | 0.57 |
| 10/20 | 1,060 | 1,064 | 1,059 | 1,061 | -0.28% | 85,400 | 158億635万 | +0.95% | 15.72 | 0.57 |
| 10/19 | 1,061 | 1,064 | 1,059 | 1,064 | +0.28% | 96,000 | 158億5104万 | +1.14% | 15.76 | 0.57 |
| 10/18 | 1,065 | 1,065 | 1,057 | 1,061 | +0.57% | 122,400 | 158億635万 | +0.86% | 15.72 | 0.57 |
| 10/17 | 1,048 | 1,058 | 1,048 | 1,055 | +0.57% | 75,200 | 157億1696万 | +0.19% | 15.63 | 0.57 |
| 10/14 | 1,046 | 1,052 | 1,045 | 1,049 | +1.06% | 101,800 | 156億2758万 | -0.38% | 15.54 | 0.57 |
| 10/13 | 1,040 | 1,044 | 1,035 | 1,038 | -0.67% | 128,800 | 154億6370万 | -1.42% | 15.38 | 0.56 |
| 10/12 | 1,046 | 1,049 | 1,040 | 1,045 | -0.38% | 107,400 | 155億6799万 | -0.85% | 15.48 | 0.56 |
| 10/11 | 1,055 | 1,057 | 1,045 | 1,049 | -0.76% | 148,700 | 156億2758万 | -0.66% | 15.54 | 0.57 |
| 10/07 | 1,057 | 1,067 | 1,056 | 1,057 | -0.94% | 189,000 | 157億4676万 | 0% | 15.66 | 0.57 |
| 10/06 | 1,057 | 1,071 | 1,057 | 1,067 | +0.47% | 212,600 | 158億9573万 | +0.76% | 15.81 | 0.57 |
| 10/05 | 1,055 | 1,069 | 1,055 | 1,062 | +1.14% | 105,400 | 158億2125万 | +0.09% | 15.73 | 0.57 |
| 10/04 | 1,052 | 1,053 | 1,048 | 1,050 | +0.57% | 128,400 | 156億4248万 | -1.22% | 15.56 | 0.57 |
| 10/03 | 1,045 | 1,045 | 1,036 | 1,044 | -0.19% | 116,300 | 155億5309万 | -2.06% | 15.47 | 0.56 |
| 09/30 | 1,047 | 1,051 | 1,042 | 1,046 | -0.1% | 173,800 | 155億8288万 | -2.24% | 15.5 | 0.56 |
| 09/29 | 1,056 | 1,070 | 1,047 | 1,047 | 0% | 160,000 | 155億9778万 | -2.51% | 15.51 | 0.56 |
| 09/28 | 1,045 | 1,050 | 1,037 | 1,047 | -0.29% | 80,000 | 155億9778万 | -2.79% | 15.51 | 0.56 |
| 09/27 | 1,042 | 1,052 | 1,040 | 1,050 | +0.77% | 67,400 | 156億4248万 | -2.87% | 15.56 | 0.57 |
| 09/26 | 1,035 | 1,043 | 1,032 | 1,042 | +0.19% | 86,200 | 155億2329万 | -3.96% | 15.44 | 0.56 |
| 09/22 | 1,040 | 1,042 | 1,035 | 1,040 | -0.76% | 185,200 | 154億9350万 | -4.41% | 15.41 | 0.56 |
| 09/21 | 1,046 | 1,050 | 1,043 | 1,048 | -0.19% | 42,100 | 156億1268万 | -4.03% | 15.53 | 0.56 |
| 09/20 | 1,052 | 1,057 | 1,046 | 1,050 | -0.19% | 88,200 | 156億4248万 | -4.11% | 15.56 | 0.57 |
| 09/16 | 1,050 | 1,059 | 1,048 | 1,052 | -0.75% | 106,800 | 156億7227万 | -4.19% | 15.59 | 0.57 |
| 09/15 | 1,054 | 1,063 | 1,051 | 1,060 | +1.24% | 56,500 | 157億9145万 | -3.72% | 15.7 | 0.57 |
| 09/14 | 1,044 | 1,048 | 1,034 | 1,047 | -0.29% | 95,600 | 155億9778万 | -5.16% | 15.51 | 0.56 |
| 09/13 | 1,068 | 1,068 | 1,050 | 1,050 | -3.05% | 130,400 | 156億4248万 | -5.06% | 15.56 | 0.57 |
| 09/12 | 1,074 | 1,089 | 1,073 | 1,083 | +1.5% | 48,700 | 161億3410万 | -2.34% | 16.05 | 0.58 |
| 09/09 | 1,050 | 1,072 | 1,050 | 1,067 | -0.28% | 96,000 | 158億9573万 | -3.87% | 15.81 | 0.57 |
| 09/08 | 1,062 | 1,073 | 1,060 | 1,070 | +1.33% | 46,400 | 159億4043万 | -3.78% | 15.85 | 0.58 |
| 09/07 | 1,065 | 1,065 | 1,051 | 1,056 | -1.12% | 43,500 | 157億3186万 | -5.04% | 15.65 | 0.57 |
| 09/06 | 1,063 | 1,079 | 1,061 | 1,068 | +0.47% | 53,300 | 159億1063万 | -4.13% | 15.82 | 0.58 |
| 09/05 | 1,075 | 1,075 | 1,058 | 1,063 | -1.48% | 63,100 | 158億3614万 | -4.75% | 15.75 | 0.57 |
| 09/02 | 1,075 | 1,082 | 1,074 | 1,079 | -0.55% | 76,500 | 160億7451万 | -3.49% | 15.99 | 0.58 |
| 09/01 | 1,103 | 1,107 | 1,085 | 1,085 | -1.99% | 72,400 | 161億6389万 | -3.04% | 16.07 | 0.58 |
| 08/31 | 1,107 | 1,112 | 1,103 | 1,107 | -0.9% | 29,000 | 164億9164万 | -1.25% | 16.4 | 0.6 |
| 08/30 | 1,110 | 1,117 | 1,106 | 1,117 | +0.36% | 31,500 | 166億4061万 | -0.45% | 16.55 | 0.6 |
| 08/29 | 1,105 | 1,114 | 1,098 | 1,113 | -1.15% | 43,700 | 165億8102万 | -0.89% | 16.49 | 0.6 |
| 08/26 | 1,128 | 1,135 | 1,123 | 1,126 | -1.14% | 37,200 | 167億7469万 | +0.27% | 16.68 | 0.61 |
| 08/25 | 1,139 | 1,143 | 1,134 | 1,139 | +0.26% | 20,900 | 169億6836万 | +1.42% | 16.87 | 0.61 |
| 08/24 | 1,136 | 1,141 | 1,135 | 1,136 | +0.62% | 22,600 | 169億2367万 | +1.25% | 16.83 | 0.61 |
| 08/23 | 1,135 | 1,135 | 1,127 | 1,129 | -1.14% | 22,700 | 168億1939万 | +0.71% | 16.73 | 0.61 |
| 08/22 | 1,136 | 1,144 | 1,133 | 1,142 | -0.26% | 15,100 | 170億1305万 | +1.96% | 16.92 | 0.62 |
| 08/19 | 1,139 | 1,146 | 1,136 | 1,145 | +0.97% | 19,900 | 170億5775万 | +2.32% | 16.96 | 0.62 |
| 08/18 | 1,131 | 1,140 | 1,128 | 1,134 | -0.7% | 22,800 | 168億9387万 | +1.43% | 16.8 | 0.61 |
| 08/17 | 1,129 | 1,142 | 1,127 | 1,142 | +1.6% | 32,000 | 170億1305万 | +2.24% | 16.92 | 0.62 |
| 08/16 | 1,125 | 1,131 | 1,119 | 1,124 | -0.09% | 22,100 | 167億4490万 | +0.63% | 16.65 | 0.61 |
| 08/15 | 1,134 | 1,134 | 1,121 | 1,125 | -0.35% | 21,300 | 167億5980万 | +0.81% | 16.67 | 0.61 |
| 08/12 | 1,121 | 1,129 | 1,118 | 1,129 | +1.35% | 36,500 | 168億1939万 | +1.07% | 16.73 | 0.61 |
| 08/10 | 1,109 | 1,116 | 1,105 | 1,114 | +0.54% | 9,000 | 165億9592万 | -0.18% | 16.5 | 0.6 |
| 08/09 | 1,123 | 1,123 | 1,108 | 1,108 | -1.34% | 14,600 | 165億654万 | -0.81% | 16.42 | 0.6 |
| 08/08 | 1,110 | 1,123 | 1,109 | 1,123 | +0.72% | 19,800 | 167億3000万 | +0.54% | 16.64 | 0.61 |
| 08/05 | 1,103 | 1,115 | 1,101 | 1,115 | +1.18% | 18,700 | 166億1082万 | -0.09% | 16.52 | 0.6 |
| 08/04 | 1,096 | 1,109 | 1,091 | 1,102 | +1.01% | 20,000 | 164億1715万 | -1.17% | 16.33 | 0.59 |
| 08/03 | 1,100 | 1,100 | 1,088 | 1,091 | -1% | 33,100 | 162億5328万 | -2.15% | 16.16 | 0.59 |
| 08/02 | 1,120 | 1,120 | 1,102 | 1,102 | -1.52% | 18,700 | 164億1715万 | -1.25% | 16.33 | 0.59 |
| 08/01 | 1,108 | 1,122 | 1,103 | 1,119 | +1.08% | 27,100 | 166億7041万 | +0.36% | 16.58 | 0.6 |
| 07/29 | 1,110 | 1,110 | 1,097 | 1,107 | -0.18% | 24,600 | 164億9164万 | -0.54% | 16.99 | 0.62 |
| 07/28 | 1,115 | 1,115 | 1,100 | 1,109 | -0.81% | 117,800 | 165億2143万 | -0.27% | 17.02 | 0.62 |
| 07/27 | 1,143 | 1,143 | 1,118 | 1,118 | -1.5% | 30,100 | 166億5551万 | +0.72% | 17.16 | 0.62 |
| 07/26 | 1,148 | 1,148 | 1,130 | 1,135 | -0.26% | 31,000 | 169億877万 | +2.44% | 17.42 | 0.63 |
| 07/25 | 1,129 | 1,138 | 1,125 | 1,138 | +0.71% | 17,700 | 169億5346万 | +2.99% | 17.46 | 0.64 |
| 07/22 | 1,117 | 1,130 | 1,112 | 1,130 | +1.62% | 22,000 | 168億3428万 | +2.54% | 17.34 | 0.63 |
| 07/21 | 1,110 | 1,115 | 1,107 | 1,112 | -0.54% | 20,300 | 165億6613万 | +1% | 17.06 | 0.62 |
| 07/20 | 1,108 | 1,119 | 1,106 | 1,118 | +1.36% | 39,100 | 166億5551万 | +1.64% | 17.16 | 0.62 |
| 07/19 | 1,107 | 1,107 | 1,093 | 1,103 | -0.45% | 32,700 | 164億3205万 | +0.36% | 16.93 | 0.62 |
| 07/15 | 1,130 | 1,130 | 1,107 | 1,108 | -2.03% | 29,400 | 165億654万 | +0.64% | 17 | 0.62 |
| 07/14 | 1,110 | 1,131 | 1,107 | 1,131 | +1.62% | 22,300 | 168億4918万 | +2.63% | 17.36 | 0.63 |
| 07/13 | 1,111 | 1,116 | 1,108 | 1,113 | -0.18% | 22,000 | 165億8102万 | +0.82% | 17.08 | 0.62 |
| 07/12 | 1,141 | 1,142 | 1,112 | 1,115 | -1.24% | 36,000 | 166億1082万 | +0.72% | 17.11 | 0.62 |
| 07/11 | 1,126 | 1,133 | 1,122 | 1,129 | +0.98% | 21,300 | 168億1939万 | +1.9% | 17.33 | 0.63 |
| 07/08 | 1,130 | 1,135 | 1,114 | 1,118 | -1.06% | 39,900 | 166億5551万 | +0.81% | 17.16 | 0.62 |
| 07/07 | 1,125 | 1,132 | 1,123 | 1,130 | +0.8% | 21,400 | 168億3428万 | +1.8% | 17.34 | 0.63 |
| 07/06 | 1,122 | 1,125 | 1,114 | 1,121 | -0.09% | 21,500 | 167億20万 | +0.9% | 17.2 | 0.63 |
| 07/05 | 1,131 | 1,131 | 1,116 | 1,122 | -0.27% | 28,300 | 167億1510万 | +0.9% | 17.22 | 0.63 |
| 07/04 | 1,107 | 1,125 | 1,099 | 1,125 | +2.83% | 31,900 | 167億5980万 | +1.08% | 17.26 | 0.63 |
| 07/01 | 1,085 | 1,094 | 1,084 | 1,094 | +0.83% | 25,300 | 162億9797万 | -1.71% | 16.79 | 0.61 |
| 06/30 | 1,102 | 1,102 | 1,085 | 1,085 | -1.9% | 18,800 | 161億6389万 | -2.69% | 16.65 | 0.61 |
| 06/29 | 1,105 | 1,115 | 1,099 | 1,106 | +0.18% | 15,000 | 164億7674万 | -0.9% | 16.97 | 0.62 |
| 06/28 | 1,087 | 1,104 | 1,086 | 1,104 | +1.85% | 10,900 | 164億4695万 | -1.08% | 16.94 | 0.62 |
| 06/27 | 1,082 | 1,098 | 1,081 | 1,084 | +1.31% | 16,700 | 161億4899万 | -2.87% | 16.63 | 0.6 |
| 06/24 | 1,071 | 1,076 | 1,067 | 1,070 | -0.83% | 26,100 | 159億4043万 | -4.29% | 16.42 | 0.6 |
| 06/23 | 1,072 | 1,081 | 1,068 | 1,079 | +0.47% | 15,800 | 160億7451万 | -3.66% | 16.56 | 0.6 |
| 06/22 | 1,066 | 1,093 | 1,066 | 1,074 | +1.9% | 27,200 | 160億2万 | -4.19% | 16.48 | 0.6 |
| 06/21 | 1,054 | 1,064 | 1,053 | 1,054 | +0.29% | 31,500 | 157億207万 | -6.23% | 16.17 | 0.59 |
| 06/20 | 1,072 | 1,077 | 1,048 | 1,051 | -2.23% | 19,900 | 156億5737万 | -6.74% | 16.13 | 0.59 |
| 06/17 | 1,084 | 1,090 | 1,067 | 1,075 | -1.74% | 43,300 | 160億1492万 | -4.78% | 16.5 | 0.6 |
| 06/16 | 1,099 | 1,110 | 1,091 | 1,094 | 0% | 19,500 | 162億9797万 | -3.01% | 16.79 | 0.61 |
| 06/15 | 1,106 | 1,111 | 1,094 | 1,094 | -1% | 20,100 | 162億9797万 | -2.84% | 16.79 | 0.61 |
| 06/14 | 1,097 | 1,111 | 1,085 | 1,105 | -2.47% | 53,400 | 164億6184万 | -1.69% | 16.96 | 0.62 |
| 06/13 | 1,145 | 1,151 | 1,130 | 1,133 | -1.65% | 34,500 | 168億7898万 | +0.89% | 17.39 | 0.63 |
| 06/10 | 1,175 | 1,178 | 1,152 | 1,152 | -2.78% | 30,400 | 171億6203万 | +2.86% | 17.68 | 0.64 |
| 06/09 | 1,179 | 1,189 | 1,169 | 1,185 | +1.11% | 30,400 | 176億5365万 | +6.09% | 18.18 | 0.66 |
| 06/08 | 1,170 | 1,181 | 1,164 | 1,172 | +1.47% | 40,300 | 174億5998万 | +5.49% | 17.98 | 0.65 |
| 06/07 | 1,142 | 1,168 | 1,141 | 1,155 | +0.79% | 34,000 | 172億672万 | +4.52% | 17.72 | 0.64 |
