株価チャート
2022/07/07~2022/12/02
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 |
12/02 | 2,693 | 2,697 | 2,654 | 2,664 | -2.09% | 56,300 | 497億8678万 | -1.26% | 7 | 1.04 |
12/01 | 2,756 | 2,756 | 2,705 | 2,721 | -0.33% | 49,600 | 508億5204万 | +0.89% | 7.15 | 1.07 |
11/30 | 2,741 | 2,750 | 2,730 | 2,730 | -0.84% | 32,800 | 510億2024万 | +1.41% | 7.17 | 1.07 |
11/29 | 2,758 | 2,758 | 2,728 | 2,753 | -0.79% | 45,700 | 514億5008万 | +2.49% | 7.23 | 1.08 |
11/28 | 2,798 | 2,798 | 2,766 | 2,775 | -0.5% | 32,900 | 518億6123万 | +3.62% | 7.29 | 1.09 |
11/25 | 2,802 | 2,802 | 2,765 | 2,789 | -0.39% | 28,000 | 521億2287万 | +4.46% | 7.32 | 1.09 |
11/24 | 2,787 | 2,804 | 2,780 | 2,800 | +1.45% | 52,000 | 523億2845万 | +5.18% | 7.35 | 1.1 |
11/22 | 2,732 | 2,776 | 2,732 | 2,760 | +1.4% | 54,100 | 515億8090万 | +3.99% | 7.25 | 1.08 |
11/21 | 2,720 | 2,730 | 2,713 | 2,722 | +0.26% | 20,600 | 508億7073万 | +2.91% | 7.15 | 1.07 |
11/18 | 2,700 | 2,730 | 2,698 | 2,715 | +0.63% | 31,500 | 507億3991万 | +2.88% | 7.13 | 1.06 |
11/17 | 2,713 | 2,717 | 2,691 | 2,698 | -0.66% | 19,900 | 504億2220万 | +2.55% | 7.09 | 1.06 |
11/16 | 2,700 | 2,727 | 2,680 | 2,716 | +0.48% | 40,800 | 507億5859万 | +3.47% | 7.13 | 1.06 |
11/15 | 2,656 | 2,707 | 2,656 | 2,703 | +1.77% | 32,900 | 505億1564万 | +3.25% | 7.1 | 1.06 |
11/14 | 2,689 | 2,689 | 2,656 | 2,656 | -1.45% | 33,300 | 496億3727万 | +1.57% | 6.98 | 1.04 |
11/11 | 2,723 | 2,723 | 2,669 | 2,695 | +1.16% | 40,100 | 503億6613万 | +3.1% | 7.08 | 1.06 |
11/10 | 2,692 | 2,692 | 2,659 | 2,664 | -2.09% | 41,900 | 497億8678万 | +2.03% | 7 | 1.04 |
11/09 | 2,684 | 2,724 | 2,684 | 2,721 | +1.38% | 51,200 | 508億5204万 | +4.29% | 7.15 | 1.07 |
11/08 | 2,676 | 2,696 | 2,672 | 2,684 | +0.37% | 35,200 | 501億6055万 | +3.15% | 7.05 | 1.05 |
11/07 | 2,678 | 2,678 | 2,651 | 2,674 | +1.17% | 28,000 | 499億7367万 | +3.04% | 7.02 | 1.05 |
11/04 | 2,660 | 2,670 | 2,636 | 2,643 | -0.75% | 41,400 | 493億9432万 | +2.09% | 6.94 | 1.04 |
11/02 | 2,661 | 2,673 | 2,637 | 2,663 | -0.52% | 136,700 | 497億6809万 | +3.02% | 6.99 | 1.04 |
11/01 | 2,650 | 2,678 | 2,639 | 2,677 | +1.75% | 81,400 | 500億2973万 | +3.72% | 7.03 | 1.05 |
10/31 | 2,607 | 2,643 | 2,591 | 2,631 | +2.06% | 55,300 | 491億7005万 | +2.14% | 6.91 | 1.03 |
10/28 | 2,616 | 2,646 | 2,555 | 2,578 | -1.53% | 221,200 | 481億7955万 | +0.08% | 6.77 | 1.01 |
10/27 | 2,573 | 2,624 | 2,544 | 2,618 | -0.49% | 157,300 | 489億2710万 | +1.55% | 6.88 | 1.03 |
10/26 | 2,637 | 2,664 | 2,630 | 2,631 | +1.19% | 113,600 | 491億7005万 | +1.98% | 6.91 | 1.03 |
10/25 | 2,602 | 2,613 | 2,589 | 2,600 | +0.58% | 59,100 | 485億9070万 | +0.78% | 6.83 | 1.02 |
10/24 | 2,602 | 2,614 | 2,582 | 2,585 | +1.29% | 38,800 | 483億1037万 | +0.08% | 6.79 | 1.01 |
10/21 | 2,560 | 2,587 | 2,544 | 2,552 | -0.97% | 51,400 | 476億9364万 | -1.35% | 6.7 | 1 |
10/20 | 2,554 | 2,586 | 2,548 | 2,577 | -0.46% | 35,300 | 481億6086万 | -0.69% | 6.77 | 1.01 |
10/19 | 2,594 | 2,605 | 2,587 | 2,589 | -0.42% | 25,200 | 483億8512万 | -0.42% | 6.8 | 1.01 |
10/18 | 2,551 | 2,603 | 2,551 | 2,600 | +2.52% | 64,200 | 485億9070万 | -0.15% | 6.83 | 1.02 |
10/17 | 2,550 | 2,559 | 2,536 | 2,536 | -0.98% | 29,000 | 473億9462万 | -2.72% | 6.66 | 0.99 |
10/14 | 2,562 | 2,583 | 2,541 | 2,561 | +1.91% | 46,900 | 478億6184万 | -1.91% | 6.73 | 1 |
10/13 | 2,530 | 2,534 | 2,513 | 2,513 | -1.3% | 50,100 | 469億6478万 | -3.86% | 6.6 | 0.99 |
10/12 | 2,546 | 2,556 | 2,528 | 2,546 | 0% | 50,100 | 475億8151万 | -2.82% | 6.69 | 1 |
10/11 | 2,574 | 2,591 | 2,538 | 2,546 | -2.94% | 69,400 | 475億8151万 | -2.97% | 6.69 | 1 |
10/07 | 2,609 | 2,636 | 2,598 | 2,623 | -0.79% | 39,400 | 490億2054万 | -0.23% | 6.89 | 1.03 |
10/06 | 2,632 | 2,658 | 2,625 | 2,644 | +0.99% | 38,300 | 494億1301万 | +0.46% | 6.94 | 1.04 |
10/05 | 2,638 | 2,645 | 2,616 | 2,618 | +0.42% | 43,500 | 489億2710万 | -0.65% | 6.88 | 1.03 |
10/04 | 2,592 | 2,625 | 2,592 | 2,607 | +2.28% | 65,600 | 487億2152万 | -1.21% | 6.85 | 1.02 |
10/03 | 2,506 | 2,555 | 2,500 | 2,549 | +1.63% | 53,000 | 476億3758万 | -3.59% | 6.69 | 1 |
09/30 | 2,530 | 2,537 | 2,503 | 2,508 | -0.95% | 43,300 | 468億7134万 | -5.39% | 6.59 | 0.98 |
09/29 | 2,540 | 2,547 | 2,495 | 2,532 | -0.63% | 79,600 | 473億1987万 | -4.81% | 6.64 | 0.99 |
09/28 | 2,548 | 2,556 | 2,502 | 2,548 | 0% | 96,800 | 476億1889万 | -4.43% | 6.68 | 1 |
09/27 | 2,564 | 2,582 | 2,545 | 2,548 | -0.35% | 52,200 | 476億1889万 | -4.71% | 6.68 | 1 |
09/26 | 2,615 | 2,615 | 2,552 | 2,557 | -3.07% | 85,100 | 477億8709万 | -4.63% | 6.7 | 1 |
09/22 | 2,621 | 2,648 | 2,617 | 2,638 | +0.19% | 32,800 | 493億87万 | -1.82% | 6.91 | 1.03 |
09/21 | 2,660 | 2,660 | 2,626 | 2,633 | -1.13% | 48,500 | 492億743万 | -2.16% | 6.9 | 1.03 |
09/20 | 2,655 | 2,676 | 2,650 | 2,663 | +1.33% | 37,400 | 497億6809万 | -1.19% | 6.98 | 1.04 |
09/16 | 2,678 | 2,678 | 2,624 | 2,628 | -1.61% | 47,100 | 491億1399万 | -2.56% | 6.89 | 1.03 |
09/15 | 2,697 | 2,699 | 2,671 | 2,671 | -1.07% | 33,200 | 499億1760万 | -1.11% | 7 | 1.05 |
09/14 | 2,690 | 2,708 | 2,677 | 2,700 | -1.21% | 61,400 | 504億5957万 | -0.11% | 7.08 | 1.06 |
09/13 | 2,728 | 2,735 | 2,706 | 2,733 | +0.81% | 39,700 | 510億7630万 | +1.11% | 7.16 | 1.07 |
09/12 | 2,714 | 2,725 | 2,708 | 2,711 | +0.86% | 34,500 | 506億6515万 | +0.3% | 7.11 | 1.06 |
09/09 | 2,672 | 2,692 | 2,670 | 2,688 | +0.3% | 40,700 | 502億3531万 | -0.63% | 7.05 | 1.05 |
09/08 | 2,653 | 2,680 | 2,640 | 2,680 | +1.9% | 55,000 | 500億8580万 | -0.96% | 7.02 | 1.05 |
09/07 | 2,645 | 2,645 | 2,617 | 2,630 | -0.57% | 43,200 | 491億5136万 | -2.84% | 6.89 | 1.03 |
09/06 | 2,654 | 2,661 | 2,629 | 2,645 | +0.04% | 58,100 | 494億3169万 | -2.47% | 6.93 | 1.03 |
09/05 | 2,660 | 2,660 | 2,627 | 2,644 | -0.68% | 42,700 | 494億1301万 | -2.72% | 6.93 | 1.03 |
09/02 | 2,666 | 2,666 | 2,617 | 2,662 | +0.19% | 76,700 | 497億4940万 | -2.17% | 6.98 | 1.04 |
09/01 | 2,700 | 2,703 | 2,657 | 2,657 | -2.14% | 84,200 | 496億5596万 | -2.42% | 6.96 | 1.04 |
08/31 | 2,702 | 2,718 | 2,694 | 2,715 | -0.15% | 40,000 | 507億3991万 | -0.4% | 7.12 | 1.06 |
08/30 | 2,718 | 2,723 | 2,706 | 2,719 | +0.44% | 29,700 | 508億1466万 | -0.33% | 7.13 | 1.06 |
08/29 | 2,700 | 2,715 | 2,693 | 2,707 | -1.13% | 55,500 | 505億9040万 | -0.77% | 7.1 | 1.06 |
08/26 | 2,749 | 2,769 | 2,738 | 2,738 | +0.62% | 78,000 | 511億6975万 | +0.37% | 7.18 | 1.07 |
08/25 | 2,722 | 2,735 | 2,714 | 2,721 | -0.15% | 41,400 | 508億5204万 | -0.11% | 7.13 | 1.06 |
08/24 | 2,722 | 2,745 | 2,703 | 2,725 | +0.89% | 54,900 | 509億2679万 | +0.15% | 7.14 | 1.07 |
08/23 | 2,717 | 2,719 | 2,701 | 2,701 | -1.24% | 48,100 | 504億7826万 | -0.55% | 7.08 | 1.06 |
08/22 | 2,700 | 2,735 | 2,697 | 2,735 | +0.59% | 57,200 | 511億1368万 | +0.89% | 7.17 | 1.07 |
08/19 | 2,734 | 2,741 | 2,714 | 2,719 | -0.04% | 32,400 | 508億1466万 | +0.48% | 7.13 | 1.06 |
08/18 | 2,719 | 2,722 | 2,699 | 2,720 | -0.4% | 46,700 | 508億3335万 | +0.74% | 7.13 | 1.06 |
08/17 | 2,729 | 2,746 | 2,724 | 2,731 | +0.33% | 40,300 | 510億3892万 | +1.41% | 7.16 | 1.07 |
08/16 | 2,735 | 2,740 | 2,720 | 2,722 | -0.48% | 36,500 | 508億7073万 | +1.3% | 7.13 | 1.07 |
08/15 | 2,738 | 2,746 | 2,732 | 2,735 | +0.51% | 29,800 | 511億1368万 | +1.98% | 7.17 | 1.07 |
08/12 | 2,720 | 2,743 | 2,702 | 2,721 | +0.37% | 51,200 | 508億5204万 | +1.72% | 7.13 | 1.06 |
08/10 | 2,693 | 2,712 | 2,677 | 2,711 | 0% | 37,200 | 506億6515万 | +1.65% | 7.11 | 1.06 |
08/09 | 2,735 | 2,740 | 2,686 | 2,711 | -0.88% | 48,500 | 506億6515万 | +1.88% | 7.11 | 1.06 |
08/08 | 2,731 | 2,753 | 2,727 | 2,735 | -0.26% | 38,400 | 511億1368万 | +3.05% | 7.17 | 1.07 |
08/05 | 2,715 | 2,764 | 2,703 | 2,742 | +0.99% | 56,600 | 512億4450万 | +3.63% | 7.19 | 1.07 |
08/04 | 2,730 | 2,730 | 2,694 | 2,715 | +0.18% | 33,400 | 507億3991万 | +2.88% | 7.12 | 1.06 |
08/03 | 2,753 | 2,759 | 2,702 | 2,710 | -1.92% | 40,800 | 506億4646万 | +2.85% | 7.1 | 1.06 |
08/02 | 2,774 | 2,774 | 2,708 | 2,763 | -0.72% | 101,600 | 516億3696万 | +4.98% | 7.24 | 1.08 |
08/01 | 2,764 | 2,805 | 2,757 | 2,783 | +1.68% | 69,800 | 520億1074万 | +5.94% | 7.29 | 1.09 |
07/29 | 2,704 | 2,766 | 2,697 | 2,737 | +1.22% | 127,400 | 511億5106万 | +4.47% | 7.17 | 1.07 |
07/28 | 2,719 | 2,722 | 2,656 | 2,704 | -0.81% | 149,600 | 505億3433万 | +3.44% | 7.09 | 1.06 |
07/27 | 2,795 | 2,813 | 2,715 | 2,726 | -1.87% | 163,400 | 509億4548万 | +4.44% | 7.15 | 1.07 |
07/26 | 2,720 | 2,785 | 2,720 | 2,778 | +2.32% | 98,400 | 519億1730万 | +6.6% | 7.28 | 1.09 |
07/25 | 2,697 | 2,716 | 2,689 | 2,715 | +0.74% | 76,500 | 507億3991万 | +4.42% | 7.12 | 1.06 |
07/22 | 2,663 | 2,699 | 2,644 | 2,695 | +1.89% | 63,600 | 503億6613万 | +3.65% | 7.06 | 1.05 |
07/21 | 2,657 | 2,662 | 2,635 | 2,645 | 0% | 78,700 | 494億3169万 | +1.57% | 6.93 | 1.03 |
07/20 | 2,654 | 2,656 | 2,632 | 2,645 | +1.57% | 63,000 | 494億3169万 | +1.42% | 6.93 | 1.03 |
07/19 | 2,610 | 2,610 | 2,591 | 2,604 | +0.77% | 42,200 | 486億6546万 | -0.31% | 6.83 | 1.02 |
07/15 | 2,600 | 2,600 | 2,552 | 2,584 | -0.15% | 26,500 | 482億9168万 | -1.37% | 6.77 | 1.01 |
07/14 | 2,563 | 2,595 | 2,557 | 2,588 | +0.78% | 33,900 | 483億6644万 | -1.67% | 6.78 | 1.01 |
07/13 | 2,574 | 2,583 | 2,558 | 2,568 | +0.9% | 38,200 | 479億9266万 | -2.87% | 6.73 | 1 |
07/12 | 2,596 | 2,596 | 2,538 | 2,545 | -2.12% | 77,400 | 475億6282万 | -4.18% | 6.67 | 1 |
07/11 | 2,616 | 2,618 | 2,590 | 2,600 | +0.7% | 55,500 | 485億9070万 | -2.62% | 6.82 | 1.02 |
07/08 | 2,577 | 2,616 | 2,570 | 2,582 | +0.62% | 84,900 | 482億5430万 | -3.73% | 6.77 | 1.01 |
07/07 | 2,530 | 2,578 | 2,514 | 2,566 | +2.15% | 74,600 | 479億5528万 | -4.75% | 6.73 | 1 |