株価チャート
2022/06/29～2022/11/24
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 |
| 11/24 | 863 | 866 | 851 | 857 | -0.58% | 16,900 | 61億7040万 | -3.6% | 8.15 | 0.89 |
| 11/22 | 866 | 866 | 861 | 862 | +0.7% | 3,300 | 62億640万 | -3.04% | 8.19 | 0.89 |
| 11/21 | 870 | 875 | 855 | 856 | -2.06% | 18,600 | 61億6320万 | -3.6% | 8.14 | 0.88 |
| 11/18 | 876 | 880 | 869 | 874 | -0.23% | 13,100 | 62億9280万 | -1.58% | 8.31 | 0.9 |
| 11/17 | 879 | 883 | 872 | 876 | -1.24% | 4,900 | 63億720万 | -1.24% | 8.33 | 0.9 |
| 11/16 | 875 | 895 | 863 | 887 | +1.37% | 16,400 | 63億8640万 | +0.23% | 8.43 | 0.92 |
| 11/15 | 894 | 899 | 870 | 875 | -2.13% | 16,100 | 63億 | -1.02% | 8.32 | 0.9 |
| 11/14 | 898 | 898 | 890 | 894 | -0.56% | 3,300 | 64億3680万 | +1.13% | 8.5 | 0.92 |
| 11/11 | 888 | 900 | 888 | 899 | +1.24% | 7,600 | 64億7280万 | +1.93% | 8.54 | 0.93 |
| 11/10 | 891 | 898 | 883 | 888 | -0.22% | 9,900 | 63億9360万 | +0.91% | 8.44 | 0.92 |
| 11/09 | 894 | 900 | 880 | 890 | -1.22% | 10,200 | 64億800万 | +1.37% | 8.46 | 0.92 |
| 11/08 | 914 | 914 | 893 | 901 | -1.64% | 7,400 | 64億8720万 | +2.85% | 8.56 | 0.93 |
| 11/07 | 922 | 922 | 876 | 916 | -0.43% | 32,800 | 65億9520万 | +4.93% | 8.71 | 0.95 |
| 11/04 | 895 | 929 | 895 | 920 | +5.14% | 70,400 | 66億2400万 | +5.75% | 8.74 | 0.95 |
| 11/02 | 873 | 891 | 873 | 875 | -0.11% | 8,000 | 63億 | +1.04% | 8.32 | 0.9 |
| 11/01 | 877 | 892 | 871 | 876 | -0.11% | 8,500 | 63億720万 | +1.39% | 8.33 | 0.9 |
| 10/31 | 902 | 902 | 862 | 877 | -2.77% | 24,700 | 63億1440万 | +1.62% | 8.34 | 0.91 |
| 10/28 | 928 | 928 | 874 | 902 | -2.28% | 39,300 | 64億9440万 | +4.64% | 8.57 | 0.93 |
| 10/27 | 934 | 935 | 923 | 923 | +0.11% | 21,800 | 66億4560万 | +7.45% | 8.77 | 0.95 |
| 10/26 | 908 | 938 | 908 | 922 | +1.54% | 40,900 | 66億3840万 | +7.84% | 8.76 | 0.95 |
| 10/25 | 898 | 917 | 890 | 908 | +2.14% | 37,300 | 65億3760万 | +6.7% | 8.63 | 0.94 |
| 10/24 | 900 | 900 | 875 | 889 | -1.77% | 23,900 | 64億80万 | +4.83% | 8.45 | 0.92 |
| 10/21 | 875 | 910 | 871 | 905 | +3.31% | 56,600 | 65億1600万 | +6.97% | 8.6 | 0.93 |
| 10/20 | 875 | 879 | 861 | 876 | +1.04% | 17,400 | 63億720万 | +3.91% | 8.33 | 0.9 |
| 10/19 | 863 | 880 | 860 | 867 | +0.93% | 22,900 | 62億4240万 | +2.97% | 8.24 | 0.9 |
| 10/18 | 851 | 859 | 846 | 859 | +0.94% | 14,400 | 61億8480万 | +2.26% | 8.16 | 0.89 |
| 10/17 | 841 | 851 | 841 | 851 | 0% | 4,100 | 61億2720万 | +1.43% | 8.09 | 0.88 |
| 10/14 | 848 | 851 | 839 | 851 | +1.31% | 5,900 | 61億2720万 | +1.55% | 8.09 | 0.88 |
| 10/13 | 842 | 855 | 840 | 840 | -0.24% | 8,600 | 60億4800万 | +0.36% | 7.98 | 0.87 |
| 10/12 | 847 | 851 | 841 | 842 | -2.77% | 26,000 | 60億6240万 | +0.6% | 8 | 0.87 |
| 10/11 | 860 | 886 | 860 | 866 | +1.41% | 43,900 | 62億3520万 | +3.59% | 8.23 | 0.89 |
| 10/07 | 849 | 854 | 839 | 854 | +0.71% | 6,500 | 61億4880万 | +2.28% | 8.12 | 0.88 |
| 10/06 | 850 | 856 | 836 | 848 | -0.47% | 7,000 | 61億560万 | +1.56% | 8.06 | 0.88 |
| 10/05 | 850 | 852 | 841 | 852 | +1.55% | 12,600 | 61億3440万 | +2.04% | 8.1 | 0.88 |
| 10/04 | 844 | 848 | 836 | 839 | -0.36% | 10,600 | 60億4080万 | +0.6% | 7.97 | 0.87 |
| 10/03 | 839 | 844 | 832 | 842 | +1.2% | 5,800 | 60億6240万 | +0.96% | 8 | 0.87 |
| 09/30 | 832 | 840 | 828 | 832 | 0% | 8,400 | 59億9040万 | -0.24% | 7.91 | 0.86 |
| 09/29 | 827 | 840 | 825 | 832 | +1.34% | 13,900 | 59億9040万 | -0.24% | 7.91 | 0.86 |
| 09/28 | 833 | 837 | 821 | 821 | -1.79% | 7,500 | 59億1120万 | -1.56% | 7.8 | 0.85 |
| 09/27 | 842 | 846 | 833 | 836 | -0.59% | 7,900 | 60億1920万 | +0.24% | 7.95 | 0.86 |
| 09/26 | 847 | 861 | 838 | 841 | +0.12% | 22,700 | 60億5520万 | +0.84% | 7.99 | 0.87 |
| 09/22 | 827 | 845 | 825 | 840 | +0.72% | 12,100 | 60億4800万 | +0.72% | 7.98 | 0.87 |
| 09/21 | 830 | 849 | 828 | 834 | +0.6% | 23,300 | 60億480万 | 0% | 7.93 | 0.86 |
| 09/20 | 830 | 834 | 828 | 829 | 0% | 4,700 | 59億6880万 | -0.6% | 7.88 | 0.86 |
| 09/16 | 833 | 836 | 829 | 829 | -0.72% | 4,700 | 59億6880万 | -0.48% | 7.88 | 0.86 |
| 09/15 | 835 | 838 | 830 | 835 | 0% | 3,000 | 60億1200万 | +0.24% | 7.94 | 0.86 |
| 09/14 | 830 | 835 | 828 | 835 | +0.48% | 7,000 | 60億1200万 | +0.36% | 7.94 | 0.86 |
| 09/13 | 833 | 835 | 828 | 831 | -0.72% | 7,100 | 59億8320万 | -0.12% | 7.9 | 0.86 |
| 09/12 | 829 | 837 | 827 | 837 | +0.84% | 5,400 | 60億2640万 | +0.72% | 7.95 | 0.86 |
| 09/09 | 825 | 839 | 825 | 830 | +0.24% | 4,500 | 59億7600万 | -0.12% | 7.89 | 0.86 |
| 09/08 | 832 | 832 | 825 | 828 | +0.12% | 6,500 | 59億6160万 | -0.24% | 7.87 | 0.86 |
| 09/07 | 835 | 835 | 824 | 827 | -0.84% | 4,500 | 59億5440万 | -0.36% | 7.86 | 0.85 |
| 09/06 | 828 | 834 | 825 | 834 | +0.72% | 4,500 | 60億480万 | +0.48% | 7.93 | 0.86 |
| 09/05 | 830 | 836 | 827 | 828 | -0.24% | 10,500 | 59億6160万 | -0.24% | 7.87 | 0.86 |
| 09/02 | 833 | 836 | 825 | 830 | -0.72% | 8,900 | 59億7600万 | 0% | 7.89 | 0.86 |
| 09/01 | 847 | 848 | 835 | 836 | -1.3% | 6,400 | 60億1920万 | +0.72% | 7.95 | 0.86 |
| 08/31 | 840 | 847 | 840 | 847 | +0.71% | 6,800 | 60億9840万 | +2.05% | 8.05 | 0.87 |
| 08/30 | 845 | 846 | 837 | 841 | -0.36% | 2,000 | 60億5520万 | +1.33% | 7.99 | 0.87 |
| 08/29 | 832 | 845 | 832 | 844 | +0.96% | 7,400 | 60億7680万 | +1.69% | 8.02 | 0.87 |
| 08/26 | 835 | 841 | 833 | 836 | +0.48% | 5,700 | 60億1920万 | +0.72% | 7.95 | 0.86 |
| 08/25 | 835 | 839 | 832 | 832 | -0.36% | 2,700 | 59億9040万 | +0.24% | 7.91 | 0.86 |
| 08/24 | 837 | 837 | 830 | 835 | +0.12% | 6,700 | 60億1200万 | +0.72% | 7.94 | 0.86 |
| 08/23 | 836 | 838 | 832 | 834 | +0.24% | 4,500 | 60億480万 | +0.6% | 7.93 | 0.86 |
| 08/22 | 837 | 838 | 831 | 832 | -0.6% | 3,300 | 59億9040万 | +0.36% | 7.91 | 0.86 |
| 08/19 | 830 | 840 | 830 | 837 | +0.97% | 4,500 | 60億2640万 | +0.97% | 7.95 | 0.86 |
| 08/18 | 833 | 835 | 827 | 829 | -0.72% | 4,000 | 59億6880万 | 0% | 7.88 | 0.86 |
| 08/17 | 829 | 837 | 826 | 835 | +0.72% | 4,900 | 60億1200万 | +0.72% | 7.94 | 0.86 |
| 08/16 | 825 | 829 | 821 | 829 | +0.36% | 5,000 | 59億6880万 | -0.12% | 7.88 | 0.86 |
| 08/15 | 823 | 832 | 818 | 826 | +0.36% | 10,700 | 59億4720万 | -0.6% | 7.85 | 0.85 |
| 08/12 | 826 | 826 | 821 | 823 | +0.86% | 8,700 | 59億2560万 | -0.96% | 7.82 | 0.85 |
| 08/10 | 818 | 822 | 816 | 816 | -0.24% | 8,000 | 58億7520万 | -1.81% | 7.76 | 0.84 |
| 08/09 | 820 | 823 | 818 | 818 | -0.24% | 5,800 | 58億8960万 | -1.68% | 7.77 | 0.84 |
| 08/08 | 825 | 830 | 815 | 820 | -0.12% | 11,600 | 59億400万 | -1.44% | 7.79 | 0.85 |
| 08/05 | 825 | 830 | 821 | 821 | +0.24% | 9,300 | 59億1120万 | -1.32% | 7.8 | 0.85 |
| 08/04 | 825 | 826 | 816 | 819 | -0.49% | 8,900 | 58億9680万 | -1.56% | 7.78 | 0.85 |
| 08/03 | 834 | 834 | 819 | 823 | -1.08% | 13,100 | 59億2560万 | -1.08% | 7.82 | 0.85 |
| 08/02 | 836 | 838 | 830 | 832 | +0.36% | 10,000 | 59億9040万 | 0% | 7.91 | 0.86 |
| 08/01 | 833 | 837 | 829 | 829 | -0.36% | 9,000 | 59億6880万 | -0.24% | 7.88 | 0.86 |
| 07/29 | 831 | 840 | 828 | 832 | -0.24% | 10,600 | 59億9040万 | +0.12% | 7.91 | 0.86 |
| 07/28 | 841 | 841 | 827 | 834 | +0.24% | 8,100 | 60億480万 | +0.48% | 7.93 | 0.86 |
| 07/27 | 840 | 845 | 832 | 832 | -0.95% | 9,100 | 59億9040万 | +0.36% | 7.91 | 0.86 |
| 07/26 | 850 | 851 | 840 | 840 | -0.24% | 12,500 | 60億4800万 | +1.33% | 7.98 | 0.87 |
| 07/25 | 864 | 864 | 837 | 842 | -0.12% | 26,500 | 60億6240万 | +1.81% | 8 | 0.87 |
| 07/22 | 833 | 844 | 823 | 843 | +1.81% | 24,400 | 60億6960万 | +2.06% | 8.01 | 0.87 |
| 07/21 | 827 | 830 | 822 | 828 | +0.12% | 9,900 | 59億6160万 | +0.36% | 7.87 | 0.86 |
| 07/20 | 826 | 837 | 826 | 827 | +0.12% | 6,900 | 59億5440万 | +0.24% | 7.86 | 0.85 |
| 07/19 | 832 | 832 | 825 | 826 | -0.36% | 3,800 | 59億4720万 | +0.12% | 7.85 | 0.85 |
| 07/15 | 843 | 843 | 829 | 829 | -1.66% | 9,500 | 59億6880万 | +0.36% | 7.88 | 0.86 |
| 07/14 | 832 | 848 | 829 | 843 | +1.08% | 8,400 | 60億6960万 | +1.93% | 8.01 | 0.87 |
| 07/13 | 835 | 841 | 832 | 834 | -0.12% | 10,700 | 60億480万 | +0.72% | 7.93 | 0.86 |
| 07/12 | 832 | 845 | 832 | 835 | -2.57% | 20,700 | 60億1200万 | +0.6% | 7.94 | 0.86 |
| 07/11 | 850 | 860 | 844 | 857 | +2.15% | 25,000 | 61億7040万 | +3.25% | 8.15 | 0.89 |
| 07/08 | 840 | 845 | 833 | 839 | +0.48% | 15,600 | 60億4080万 | +1.08% | 7.97 | 0.87 |
| 07/07 | 843 | 847 | 830 | 835 | +0.6% | 15,700 | 60億1200万 | +0.85% | 7.94 | 0.86 |
| 07/06 | 823 | 836 | 820 | 830 | +0.85% | 16,600 | 59億7600万 | +0.36% | 7.89 | 0.86 |
| 07/05 | 829 | 829 | 822 | 823 | -0.24% | 2,100 | 59億2560万 | -0.36% | 7.82 | 0.85 |
| 07/04 | 825 | 831 | 820 | 825 | +1.1% | 6,600 | 59億4000万 | -0.12% | 7.84 | 0.85 |
| 07/01 | 823 | 825 | 812 | 816 | -0.24% | 8,900 | 58億7520万 | -1.21% | 7.76 | 0.84 |
| 06/30 | 820 | 824 | 818 | 818 | -0.49% | 5,400 | 58億8960万 | -0.85% | 7.77 | 0.84 |
| 06/29 | 822 | 830 | 816 | 822 | +0.24% | 7,200 | 59億1840万 | -0.36% | 7.81 | 0.85 |
