株価チャート
2022/08/03~2022/12/28
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 |
12/28 | 2,042 | 2,042 | 2,003 | 2,042 | +0.29% | 11,200 | 516億8919万 | -1.59% | 16.04 | 0.57 |
12/27 | 2,029 | 2,042 | 2,010 | 2,036 | +0.34% | 5,300 | 515億3732万 | -2.16% | 15.99 | 0.57 |
12/26 | 2,014 | 2,033 | 2,014 | 2,029 | +0.3% | 3,200 | 513億6012万 | -2.69% | 15.94 | 0.57 |
12/23 | 2,014 | 2,033 | 2,006 | 2,023 | -0.15% | 11,800 | 512億825万 | -3.16% | 15.89 | 0.57 |
12/22 | 2,019 | 2,045 | 2,015 | 2,026 | +1.15% | 20,500 | 512億8419万 | -3.15% | 15.92 | 0.57 |
12/21 | 2,047 | 2,047 | 1,991 | 2,003 | -2.24% | 24,300 | 507億199万 | -4.35% | 15.74 | 0.56 |
12/20 | 2,060 | 2,083 | 2,038 | 2,049 | -1.01% | 20,300 | 518億6639万 | -2.38% | 16.1 | 0.58 |
12/19 | 2,059 | 2,084 | 2,058 | 2,070 | +0.63% | 9,200 | 523億9796万 | -1.43% | 16.26 | 0.58 |
12/16 | 2,118 | 2,118 | 2,055 | 2,057 | -3.38% | 17,700 | 520億6889万 | -2.05% | 16.16 | 0.58 |
12/15 | 2,081 | 2,135 | 2,081 | 2,129 | +2.06% | 12,400 | 538億9143万 | +1.38% | 16.72 | 0.6 |
12/14 | 2,065 | 2,089 | 2,060 | 2,086 | +1.21% | 15,000 | 528億297万 | -0.57% | 16.39 | 0.59 |
12/13 | 2,054 | 2,066 | 2,052 | 2,061 | +1.43% | 11,700 | 521億7014万 | -1.76% | 16.19 | 0.58 |
12/12 | 2,059 | 2,059 | 2,032 | 2,032 | -1.55% | 12,100 | 514億3606万 | -3.15% | 15.96 | 0.57 |
12/09 | 2,029 | 2,064 | 2,029 | 2,064 | +2.08% | 19,400 | 522億4608万 | -1.62% | 16.21 | 0.58 |
12/08 | 2,016 | 2,022 | 2,001 | 2,022 | +0.4% | 14,400 | 511億8293万 | -3.62% | 15.88 | 0.57 |
12/07 | 2,000 | 2,019 | 1,995 | 2,014 | +0.15% | 10,800 | 509億8043万 | -4% | 15.82 | 0.57 |
12/06 | 2,057 | 2,057 | 2,010 | 2,011 | -2.57% | 20,700 | 509億449万 | -4.24% | 15.8 | 0.56 |
12/05 | 2,060 | 2,064 | 2,047 | 2,064 | +0.29% | 12,600 | 522億4608万 | -1.76% | 16.21 | 0.58 |
12/02 | 2,091 | 2,095 | 2,053 | 2,058 | -2.6% | 26,400 | 520億9420万 | -2.05% | 16.17 | 0.58 |
12/01 | 2,114 | 2,124 | 2,100 | 2,113 | +1.44% | 16,500 | 534億8642万 | +0.52% | 16.6 | 0.59 |
11/30 | 2,145 | 2,163 | 2,083 | 2,083 | -2.89% | 38,500 | 527億2703万 | -0.81% | 16.36 | 0.59 |
11/29 | 2,186 | 2,186 | 2,135 | 2,145 | -2.77% | 16,200 | 542億9644万 | +2.19% | 16.85 | 0.6 |
11/28 | 2,223 | 2,226 | 2,206 | 2,206 | -0.81% | 11,300 | 558億4053万 | +5.35% | 17.33 | 0.62 |
11/25 | 2,239 | 2,239 | 2,206 | 2,224 | -0.09% | 18,900 | 562億9616万 | +6.51% | 17.47 | 0.62 |
11/24 | 2,205 | 2,236 | 2,200 | 2,226 | +1.88% | 16,800 | 563億4679万 | +6.92% | 17.49 | 0.63 |
11/22 | 2,150 | 2,193 | 2,144 | 2,185 | +1.96% | 31,500 | 553億896万 | +5.3% | 17.16 | 0.61 |
11/21 | 2,129 | 2,143 | 2,112 | 2,143 | +0.66% | 13,000 | 542億4581万 | +3.58% | 16.83 | 0.6 |
11/18 | 2,119 | 2,136 | 2,118 | 2,129 | +1.09% | 11,600 | 538億9143万 | +3.1% | 16.72 | 0.6 |
11/17 | 2,082 | 2,109 | 2,079 | 2,106 | +1.15% | 9,400 | 533億923万 | +2.33% | 16.54 | 0.59 |
11/16 | 2,093 | 2,093 | 2,073 | 2,082 | -1.28% | 10,200 | 527億172万 | +1.41% | 16.36 | 0.58 |
11/15 | 2,095 | 2,128 | 2,079 | 2,109 | +1.01% | 13,500 | 533億8517万 | +2.93% | 16.57 | 0.59 |
11/14 | 2,073 | 2,108 | 2,064 | 2,088 | +0.72% | 13,900 | 528億5359万 | +2% | 16.4 | 0.59 |
11/11 | 2,086 | 2,092 | 2,049 | 2,073 | +1.82% | 17,700 | 524億7390万 | +1.32% | 16.28 | 0.58 |
11/10 | 2,065 | 2,083 | 2,028 | 2,036 | -2.26% | 17,400 | 515億3732万 | -0.34% | 15.99 | 0.57 |
11/09 | 2,095 | 2,096 | 2,079 | 2,083 | -0.33% | 9,400 | 527億2703万 | +2.01% | 16.36 | 0.59 |
11/08 | 2,071 | 2,096 | 2,069 | 2,090 | +0.92% | 17,600 | 529億422万 | +2.7% | 16.42 | 0.59 |
11/07 | 2,030 | 2,082 | 2,030 | 2,071 | +2.02% | 14,500 | 524億2327万 | +2.12% | 16.27 | 0.58 |
11/04 | 2,058 | 2,061 | 2,026 | 2,030 | -1.41% | 16,800 | 513億8544万 | +0.35% | 15.95 | 0.57 |
11/02 | 2,027 | 2,085 | 2,027 | 2,059 | +1.58% | 19,000 | 521億1952万 | +1.98% | 16.18 | 0.58 |
11/01 | 2,087 | 2,087 | 2,020 | 2,027 | -2.03% | 16,500 | 513億950万 | +0.65% | 15.92 | 0.57 |
10/31 | 2,061 | 2,090 | 2,061 | 2,069 | +1.82% | 27,800 | 523億7265万 | +2.88% | 16.25 | 0.58 |
10/28 | 2,041 | 2,073 | 2,012 | 2,032 | -1.45% | 88,900 | 514億3606万 | +1.14% | 15.96 | 0.57 |
10/27 | 2,062 | 2,076 | 2,052 | 2,062 | -1.01% | 14,200 | 521億9545万 | +2.59% | 16.2 | 0.58 |
10/26 | 2,078 | 2,100 | 2,070 | 2,083 | +0.97% | 13,100 | 527億2703万 | +3.58% | 16.36 | 0.59 |
10/25 | 2,047 | 2,077 | 2,045 | 2,063 | +0.78% | 15,900 | 522億2077万 | +2.59% | 16.21 | 0.58 |
10/24 | 2,076 | 2,076 | 2,037 | 2,047 | +0.39% | 15,100 | 518億1576万 | +1.69% | 16.08 | 0.57 |
10/21 | 2,033 | 2,048 | 2,029 | 2,039 | -0.39% | 13,500 | 516億1326万 | +1.09% | 16.02 | 0.57 |
10/20 | 2,069 | 2,075 | 2,039 | 2,047 | -1.06% | 23,600 | 518億1576万 | +1.09% | 16.08 | 0.57 |
10/19 | 2,052 | 2,082 | 2,031 | 2,069 | +0.83% | 14,900 | 523億7265万 | +1.77% | 16.25 | 0.58 |
10/18 | 2,032 | 2,058 | 2,032 | 2,052 | +1.28% | 16,700 | 519億4232万 | +0.59% | 16.12 | 0.58 |
10/17 | 2,039 | 2,049 | 2,000 | 2,026 | -0.88% | 15,600 | 512億8419万 | -1.03% | 15.92 | 0.57 |
10/14 | 1,980 | 2,044 | 1,973 | 2,044 | +3.6% | 26,000 | 517億3982万 | -0.39% | 16.06 | 0.57 |
10/13 | 1,963 | 1,979 | 1,946 | 1,973 | 0% | 22,700 | 499億4260万 | -4.08% | 15.5 | 0.55 |
10/12 | 1,966 | 1,986 | 1,960 | 1,973 | +0.1% | 19,500 | 499億4260万 | -4.41% | 15.5 | 0.55 |
10/11 | 2,012 | 2,017 | 1,969 | 1,971 | -4.37% | 28,300 | 498億9197万 | -4.83% | 15.48 | 0.55 |
10/07 | 2,031 | 2,075 | 2,030 | 2,061 | +0.1% | 23,200 | 521億7014万 | -0.87% | 16.19 | 0.58 |
10/06 | 2,025 | 2,079 | 2,024 | 2,059 | +2.54% | 34,800 | 521億1952万 | -1.29% | 16.18 | 0.58 |
10/05 | 2,025 | 2,033 | 2,008 | 2,008 | +0.15% | 22,300 | 508億2855万 | -4.15% | 15.77 | 0.56 |
10/04 | 1,976 | 2,020 | 1,975 | 2,005 | +4.48% | 32,200 | 507億5261万 | -4.75% | 15.75 | 0.56 |
10/03 | 1,907 | 1,927 | 1,900 | 1,919 | +0.42% | 15,200 | 485億7569万 | -9.31% | 15.08 | 0.54 |
09/30 | 1,937 | 1,964 | 1,906 | 1,911 | -2% | 23,800 | 483億7319万 | -10.37% | 15.01 | 0.54 |
09/29 | 1,931 | 1,958 | 1,906 | 1,950 | +0.98% | 25,600 | 493億6040万 | -9.18% | 15.4 | 0.55 |
09/28 | 1,926 | 1,943 | 1,902 | 1,931 | +0.1% | 28,800 | 488億7945万 | -10.68% | 15.25 | 0.55 |
09/27 | 1,964 | 1,964 | 1,928 | 1,929 | -1.18% | 36,800 | 488億2882万 | -11.43% | 15.24 | 0.54 |
09/26 | 2,018 | 2,018 | 1,952 | 1,952 | -3.84% | 34,100 | 494億1102万 | -11.03% | 15.42 | 0.55 |
09/22 | 2,031 | 2,037 | 2,025 | 2,030 | -1.22% | 22,200 | 513億8544万 | -8.06% | 16.03 | 0.57 |
09/21 | 2,071 | 2,080 | 2,048 | 2,055 | -1.3% | 19,100 | 520億1826万 | -7.47% | 16.23 | 0.58 |
09/20 | 2,099 | 2,121 | 2,082 | 2,082 | -0.14% | 19,000 | 527億172万 | -6.68% | 16.45 | 0.59 |
09/16 | 2,114 | 2,114 | 2,062 | 2,085 | -0.81% | 37,300 | 527億7765万 | -6.92% | 16.47 | 0.59 |
09/15 | 2,145 | 2,153 | 2,102 | 2,102 | -1.91% | 19,900 | 532億798万 | -6.54% | 16.6 | 0.59 |
09/14 | 2,204 | 2,213 | 2,143 | 2,143 | -4.24% | 24,400 | 542億4581万 | -4.92% | 16.93 | 0.61 |
09/13 | 2,269 | 2,269 | 2,238 | 2,238 | -0.53% | 13,700 | 566億5055万 | -0.89% | 17.68 | 0.63 |
09/12 | 2,259 | 2,275 | 2,239 | 2,250 | +0.04% | 12,400 | 569億5430万 | -0.44% | 17.77 | 0.64 |
09/09 | 2,210 | 2,281 | 2,206 | 2,249 | +0.94% | 29,800 | 569億2899万 | -0.66% | 17.76 | 0.64 |
09/08 | 2,148 | 2,234 | 2,148 | 2,228 | +3.72% | 27,200 | 563億9742万 | -1.72% | 17.6 | 0.63 |
09/07 | 2,167 | 2,172 | 2,148 | 2,148 | -1.15% | 23,700 | 543億7237万 | -5.42% | 16.97 | 0.61 |
09/06 | 2,152 | 2,196 | 2,152 | 2,173 | +0.98% | 37,800 | 550億520万 | -4.61% | 17.16 | 0.61 |
09/05 | 2,120 | 2,170 | 2,115 | 2,152 | +0.94% | 16,600 | 544億7363万 | -5.86% | 17 | 0.61 |
09/02 | 2,181 | 2,183 | 2,127 | 2,132 | -1.89% | 18,600 | 539億6737万 | -7.02% | 16.84 | 0.6 |
09/01 | 2,250 | 2,254 | 2,173 | 2,173 | -3.51% | 28,700 | 550億520万 | -5.56% | 17.16 | 0.61 |
08/31 | 2,280 | 2,281 | 2,252 | 2,252 | -1.23% | 18,400 | 570億493万 | -2.47% | 17.79 | 0.64 |
08/30 | 2,269 | 2,283 | 2,253 | 2,280 | +1.29% | 8,400 | 577億1369万 | -1.43% | 18.01 | 0.64 |
08/29 | 2,270 | 2,270 | 2,251 | 2,251 | -1.7% | 16,900 | 569億7962万 | -2.76% | 17.78 | 0.64 |
08/26 | 2,307 | 2,314 | 2,285 | 2,290 | -0.74% | 8,700 | 579億6682万 | -1.25% | 18.09 | 0.65 |
08/25 | 2,305 | 2,316 | 2,305 | 2,307 | +0.09% | 2,000 | 583億9715万 | -0.6% | 18.22 | 0.65 |
08/24 | 2,310 | 2,321 | 2,305 | 2,305 | 0% | 6,500 | 583億4652万 | -0.82% | 18.21 | 0.65 |
08/23 | 2,349 | 2,349 | 2,305 | 2,305 | -1.96% | 9,500 | 583億4652万 | -0.82% | 18.21 | 0.65 |
08/22 | 2,328 | 2,351 | 2,305 | 2,351 | +0.99% | 4,400 | 595億1092万 | +1.21% | 18.57 | 0.66 |
08/19 | 2,296 | 2,331 | 2,296 | 2,328 | +1.48% | 7,500 | 589億2872万 | +0.3% | 18.39 | 0.66 |
08/18 | 2,339 | 2,339 | 2,289 | 2,294 | -2.51% | 11,100 | 580億6808万 | -1.12% | 18.12 | 0.65 |
08/17 | 2,349 | 2,356 | 2,331 | 2,353 | +2.04% | 12,800 | 595億6155万 | +1.47% | 18.59 | 0.66 |
08/16 | 2,299 | 2,311 | 2,296 | 2,306 | +0.3% | 7,200 | 583億7183万 | -0.52% | 18.21 | 0.65 |
08/15 | 2,337 | 2,337 | 2,291 | 2,299 | -0.65% | 5,800 | 581億9464万 | -0.73% | 18.16 | 0.65 |
08/12 | 2,232 | 2,320 | 2,232 | 2,314 | +3.58% | 24,500 | 585億7434万 | -0.09% | 18.28 | 0.65 |
08/10 | 2,244 | 2,245 | 2,232 | 2,234 | -0.45% | 10,100 | 565億4930万 | -3.5% | 17.65 | 0.63 |
08/09 | 2,295 | 2,333 | 2,242 | 2,244 | -1.84% | 16,900 | 568億243万 | -3.15% | 17.72 | 0.63 |
08/08 | 2,355 | 2,355 | 2,281 | 2,286 | -2.68% | 28,400 | 578億6557万 | -1.42% | 18.06 | 0.65 |
08/05 | 2,321 | 2,354 | 2,316 | 2,349 | +1.21% | 24,600 | 594億6029万 | +1.29% | 18.55 | 0.66 |
08/04 | 2,336 | 2,346 | 2,312 | 2,321 | -0.3% | 16,100 | 587億5153万 | +0.17% | 18.33 | 0.66 |
08/03 | 2,327 | 2,352 | 2,324 | 2,328 | +0.43% | 14,400 | 589億2872万 | +0.43% | 18.39 | 0.66 |