株価チャート
2021/01/08~2022/12/02
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 | 2,798 | 2,798 | 2,654 | 2,664 | -4.48% | 250,200 | 497億8678万 | +0.45% | 7 | 1.04 |
11/25 | 2,720 | 2,804 | 2,713 | 2,789 | +2.73% | 175,300 | 521億2287万 | +4.81% | 7.32 | 1.09 |
11/18 | 2,689 | 2,730 | 2,656 | 2,715 | +0.74% | 191,700 | 507億3991万 | +1.91% | 7.13 | 1.06 |
11/11 | 2,678 | 2,724 | 2,651 | 2,695 | +1.97% | 224,400 | 503億6613万 | +1.2% | 7.08 | 1.06 |
11/04 | 2,607 | 2,678 | 2,591 | 2,643 | +2.52% | 370,100 | 493億9432万 | -0.64% | 6.94 | 1.04 |
10/28 | 2,602 | 2,664 | 2,544 | 2,578 | +1.02% | 628,800 | 481億7955万 | -3.12% | 6.77 | 1.01 |
10/21 | 2,550 | 2,605 | 2,536 | 2,552 | -0.35% | 234,100 | 476億9364万 | -4.2% | 6.7 | 1 |
10/14 | 2,574 | 2,591 | 2,513 | 2,561 | -2.36% | 285,900 | 478億6184万 | -3.97% | 6.73 | 1 |
10/07 | 2,506 | 2,658 | 2,500 | 2,623 | +4.59% | 292,800 | 490億2054万 | -1.72% | 6.89 | 1.03 |
09/30 | 2,615 | 2,615 | 2,495 | 2,508 | -4.93% | 442,100 | 468億7134万 | -5.89% | 6.59 | 0.98 |
09/22 | 2,655 | 2,676 | 2,617 | 2,638 | +0.38% | 156,100 | 493億87万 | -1.09% | 6.91 | 1.03 |
09/16 | 2,714 | 2,735 | 2,624 | 2,628 | -2.23% | 250,400 | 491億1399万 | -1.54% | 6.89 | 1.03 |
09/09 | 2,660 | 2,692 | 2,617 | 2,688 | +0.98% | 282,400 | 502億3531万 | +0.56% | 7.05 | 1.05 |
09/02 | 2,700 | 2,723 | 2,617 | 2,662 | -2.78% | 341,600 | 497億4940万 | -0.37% | 6.98 | 1.04 |
08/26 | 2,700 | 2,769 | 2,697 | 2,738 | +0.7% | 336,800 | 511億6975万 | +2.7% | 7.18 | 1.07 |
08/19 | 2,738 | 2,746 | 2,699 | 2,719 | -0.07% | 215,500 | 508億1466万 | +2.18% | 7.13 | 1.06 |
08/12 | 2,731 | 2,753 | 2,677 | 2,721 | -0.77% | 213,700 | 508億5204万 | +2.33% | 7.13 | 1.06 |
08/05 | 2,764 | 2,805 | 2,694 | 2,742 | +0.18% | 372,000 | 512億4450万 | +3.39% | 7.19 | 1.07 |
07/29 | 2,697 | 2,813 | 2,656 | 2,737 | +1.56% | 691,800 | 511億5106万 | +3.56% | 7.17 | 1.07 |
07/22 | 2,610 | 2,699 | 2,591 | 2,695 | +4.3% | 289,700 | 503億6613万 | +2.24% | 7.06 | 1.05 |
07/15 | 2,616 | 2,618 | 2,538 | 2,584 | +0.08% | 287,000 | 482億9168万 | -1.6% | 6.77 | 1.01 |
07/08 | 2,536 | 2,616 | 2,497 | 2,582 | +2.1% | 493,700 | 482億5430万 | -1.56% | 6.77 | 1.01 |
07/01 | 2,642 | 2,666 | 2,500 | 2,529 | -2.66% | 539,500 | 472億6380万 | -3.8% | 6.63 | 0.99 |
06/24 | 2,740 | 2,740 | 2,565 | 2,598 | -4.56% | 390,000 | 485億5332万 | -1.4% | 6.81 | 1.02 |
06/17 | 2,821 | 2,839 | 2,671 | 2,722 | -5.06% | 438,600 | 508億7073万 | +3.11% | 7.13 | 1.07 |
06/10 | 2,889 | 2,915 | 2,842 | 2,867 | -0.28% | 376,500 | 535億8059万 | +8.85% | 7.52 | 1.12 |
06/03 | 2,729 | 2,944 | 2,728 | 2,875 | +6.4% | 612,000 | 537億3010万 | +9.65% | 7.54 | 1.12 |
05/27 | 2,645 | 2,703 | 2,595 | 2,702 | +3.37% | 270,900 | 504億9695万 | +3.6% | 7.08 | 1.06 |
05/20 | 2,698 | 2,717 | 2,454 | 2,614 | -1.84% | 708,900 | 488億5234万 | +0.58% | 6.85 | 1.02 |
05/13 | 2,655 | 2,663 | 2,565 | 2,663 | +0.15% | 236,200 | 497億6809万 | +2.66% | 6.98 | 1.04 |
05/06 | 2,620 | 2,659 | 2,570 | 2,659 | +1.26% | 129,300 | 496億9334万 | +2.7% | 6.97 | 1.04 |
04/28 | 2,553 | 2,630 | 2,497 | 2,626 | +1.12% | 295,400 | 490億7661万 | +1.74% | 6.88 | 1.03 |
04/22 | 2,510 | 2,623 | 2,487 | 2,597 | +2.32% | 272,200 | 485億3463万 | +0.85% | 6.81 | 1.02 |
04/15 | 2,550 | 2,584 | 2,510 | 2,538 | -0.86% | 211,400 | 474億3200万 | -0.98% | 6.65 | 0.99 |
04/08 | 2,692 | 2,731 | 2,535 | 2,560 | -4.33% | 329,900 | 478億4315万 | +0.55% | 6.71 | 1 |
04/01 | 2,748 | 2,768 | 2,612 | 2,676 | -1.91% | 364,900 | 500億1104万 | +5.81% | 7.01 | 1.05 |
03/25 | 2,699 | 2,744 | 2,647 | 2,728 | +2.21% | 401,500 | 509億8286万 | +8.82% | 9.96 | 1.21 |
03/18 | 2,505 | 2,680 | 2,494 | 2,669 | +6.72% | 430,000 | 498億8022万 | +7.53% | 9.75 | 1.19 |
03/11 | 2,547 | 2,558 | 2,430 | 2,501 | -4.51% | 398,700 | 467億4052万 | +1.38% | 9.14 | 1.11 |
03/04 | 2,664 | 2,763 | 2,619 | 2,619 | -1.5% | 490,500 | 489億4579万 | +6.46% | 9.57 | 1.17 |
02/25 | 2,522 | 2,687 | 2,498 | 2,659 | +4.32% | 355,800 | 496億9334万 | +8.75% | 9.71 | 1.18 |
02/18 | 2,495 | 2,579 | 2,478 | 2,549 | +1.15% | 381,400 | 476億3758万 | +5.07% | 9.31 | 1.13 |
02/10 | 2,548 | 2,548 | 2,470 | 2,520 | -1.45% | 297,500 | 470億9560万 | +4.61% | 9.21 | 1.12 |
02/04 | 2,475 | 2,564 | 2,469 | 2,557 | +4.37% | 579,000 | 477億8709万 | +6.94% | 9.34 | 1.14 |
01/28 | 2,500 | 2,618 | 2,403 | 2,450 | -2.7% | 638,100 | 457億8739万 | +3.11% | 8.95 | 1.09 |
01/21 | 2,760 | 2,775 | 2,461 | 2,518 | -7.87% | 542,800 | 470億5822万 | +6.47% | 9.2 | 1.12 |
01/14 | 2,700 | 2,760 | 2,668 | 2,733 | +2.17% | 293,300 | 510億7630万 | +16.35% | 9.98 | 1.22 |
01/07 | 2,760 | 2,776 | 2,654 | 2,675 | -1.36% | 386,700 | 499億9236万 | +14.95% | 9.77 | 1.19 |
2021 |
12/30 | 2,597 | 2,740 | 2,571 | 2,712 | +4.87% | 431,900 | 506億8384万 | +17.5% | 9.91 | 1.21 |
12/24 | 2,541 | 2,639 | 2,448 | 2,586 | +0.86% | 510,100 | 483億2906万 | +13.17% | 9.45 | 1.15 |
12/17 | 2,557 | 2,589 | 2,502 | 2,564 | +1.22% | 250,200 | 479億1791万 | +13.1% | 9.37 | 1.14 |
12/10 | 2,477 | 2,599 | 2,444 | 2,533 | +2.84% | 349,000 | 473億3856万 | +12.53% | 9.25 | 1.13 |
12/03 | 2,469 | 2,517 | 2,416 | 2,463 | -1.32% | 490,800 | 460億3034万 | +10.25% | 9 | 1.1 |
11/26 | 2,522 | 2,619 | 2,485 | 2,496 | -1.15% | 537,400 | 466億4707万 | +12.53% | 9.12 | 1.11 |
11/19 | 2,497 | 2,537 | 2,425 | 2,525 | +2.68% | 410,800 | 471億8905万 | +14.56% | 9.22 | 1.12 |
11/12 | 2,500 | 2,510 | 2,391 | 2,459 | -1.4% | 374,400 | 459億5559万 | +12.44% | 8.98 | 1.09 |
11/05 | 2,403 | 2,554 | 2,403 | 2,494 | +8.62% | 1,022,800 | 466億970万 | +14.83% | 9.11 | 1.11 |
10/29 | 2,110 | 2,340 | 2,106 | 2,296 | +8.35% | 530,200 | 429億933万 | +6.54% | 8.39 | 1.02 |
10/22 | 2,153 | 2,178 | 2,098 | 2,119 | -0.8% | 169,400 | 396億142万 | -1.4% | 7.74 | 0.94 |
10/15 | 2,122 | 2,143 | 2,094 | 2,136 | +1.23% | 226,700 | 399億1913万 | -0.51% | 7.8 | 0.95 |
10/08 | 2,153 | 2,153 | 2,085 | 2,110 | -0.42% | 285,600 | 394億3322万 | -1.68% | 7.71 | 0.94 |
10/01 | 2,288 | 2,297 | 2,105 | 2,119 | -7.26% | 327,800 | 396億142万 | -1.35% | 7.74 | 0.94 |
09/24 | 2,256 | 2,298 | 2,254 | 2,285 | -1.8% | 205,600 | 427億375万 | +6.33% | 8.35 | 1.02 |
09/17 | 2,253 | 2,350 | 2,239 | 2,327 | +3.56% | 393,900 | 434億8868万 | +8.54% | 8.5 | 1.04 |
09/10 | 2,200 | 2,247 | 2,196 | 2,247 | +2.74% | 291,200 | 419億9358万 | +5.15% | 8.21 | 1 |
09/03 | 2,123 | 2,191 | 2,118 | 2,187 | +3.7% | 183,400 | 408億7225万 | +2.29% | 7.99 | 0.97 |
08/27 | 2,085 | 2,131 | 2,082 | 2,109 | +1.54% | 197,600 | 394億1453万 | -1.31% | 7.7 | 0.94 |
08/20 | 2,187 | 2,187 | 2,072 | 2,077 | -5.03% | 271,100 | 388億1649万 | -2.81% | 7.59 | 0.92 |
08/13 | 2,169 | 2,212 | 2,152 | 2,187 | +1.25% | 150,200 | 408億7225万 | +2.39% | 7.99 | 0.97 |
08/06 | 2,158 | 2,192 | 2,141 | 2,160 | +1.22% | 238,200 | 403億6766万 | +1.27% | 7.89 | 0.96 |
07/30 | 2,204 | 2,246 | 2,120 | 2,134 | -1.48% | 461,300 | 398億8175万 | +0.05% | 7.8 | 0.95 |
07/21 | 2,190 | 2,204 | 2,151 | 2,166 | -1.68% | 204,300 | 404億7979万 | +1.64% | 7.91 | 0.96 |
07/16 | 2,164 | 2,251 | 2,152 | 2,203 | +3.04% | 416,900 | 411億7127万 | +3.62% | 8.05 | 0.98 |
07/09 | 2,148 | 2,160 | 2,096 | 2,138 | -0.47% | 259,800 | 399億5651万 | +0.61% | 7.81 | 0.95 |
07/02 | 2,162 | 2,199 | 2,115 | 2,148 | -0.14% | 345,400 | 401億4339万 | +1.18% | 7.85 | 0.96 |
06/25 | 2,093 | 2,173 | 2,085 | 2,151 | +2.23% | 455,900 | 401億9946万 | +1.41% | 7.86 | 0.96 |
06/18 | 2,108 | 2,124 | 2,074 | 2,104 | +1.15% | 321,800 | 393億2109万 | -0.61% | 7.69 | 0.94 |
06/11 | 2,173 | 2,199 | 2,077 | 2,080 | -2.85% | 424,900 | 388億7256万 | -1.56% | 7.6 | 0.93 |
06/04 | 2,088 | 2,148 | 2,061 | 2,141 | +2.59% | 397,600 | 400億1257万 | +1.42% | 7.82 | 0.95 |
05/28 | 2,076 | 2,094 | 2,013 | 2,087 | -0.14% | 1,006,100 | 390億338万 | -0.86% | 7.62 | 0.93 |
05/21 | 2,070 | 2,154 | 2,029 | 2,090 | +0.97% | 568,600 | 390億5945万 | -0.52% | 7.63 | 0.93 |
05/14 | 2,151 | 2,161 | 2,030 | 2,070 | -3.45% | 391,600 | 386億8567万 | -1.15% | 7.56 | 0.92 |
05/07 | 2,110 | 2,154 | 2,080 | 2,144 | +3.38% | 147,700 | 400億6864万 | +2.78% | 7.83 | 0.95 |
04/30 | 2,107 | 2,139 | 2,058 | 2,074 | -1.24% | 295,900 | 387億6043万 | -0.05% | 7.58 | 0.92 |
04/23 | 2,166 | 2,180 | 2,096 | 2,100 | -2.96% | 226,600 | 392億4633万 | +1.65% | 7.67 | 0.93 |
04/16 | 2,160 | 2,195 | 2,146 | 2,164 | +0.19% | 190,700 | 404億4241万 | +5.51% | 7.9 | 0.96 |
04/09 | 2,171 | 2,204 | 2,127 | 2,160 | +0.93% | 363,300 | 403億6766万 | +5.93% | 7.89 | 0.96 |
04/02 | 2,204 | 2,210 | 2,113 | 2,140 | -1.52% | 410,600 | 399億9388万 | +5.52% | 7.82 | 0.95 |
03/26 | 2,255 | 2,283 | 2,156 | 2,173 | -3.72% | 489,100 | 406億1061万 | +7.52% | 12.44 | 1.08 |
03/19 | 2,178 | 2,259 | 2,172 | 2,257 | +4.3% | 329,900 | 421億8047万 | +12.46% | 12.92 | 1.12 |
03/12 | 2,125 | 2,188 | 2,115 | 2,164 | +2.61% | 328,700 | 404億4241万 | +8.53% | 12.38 | 1.07 |
03/05 | 2,066 | 2,115 | 2,055 | 2,109 | +3.08% | 295,100 | 394億1453万 | +6.19% | 12.07 | 1.05 |
02/26 | 2,149 | 2,154 | 2,046 | 2,046 | -3.49% | 255,100 | 382億3714万 | +3.49% | 11.71 | 1.01 |
02/19 | 2,168 | 2,191 | 2,105 | 2,120 | -1.72% | 322,300 | 396億2011万 | +7.67% | 12.13 | 1.05 |
02/12 | 2,132 | 2,162 | 2,083 | 2,157 | +3.01% | 217,700 | 403億1159万 | +10.28% | 12.34 | 1.07 |
02/05 | 2,037 | 2,109 | 2,021 | 2,094 | +2.6% | 289,700 | 391億3420万 | +7.77% | 11.98 | 1.04 |
01/29 | 2,172 | 2,207 | 2,038 | 2,041 | -6.03% | 415,400 | 381億4370万 | +5.48% | 11.68 | 1.01 |
01/22 | 2,070 | 2,199 | 2,039 | 2,172 | +4.07% | 390,800 | 405億9192万 | +12.71% | 12.43 | 1.08 |
01/15 | 2,137 | 2,165 | 2,087 | 2,087 | -0.57% | 213,600 | 390億338万 | +9.15% | 11.94 | 1.04 |
01/08 | 2,048 | 2,120 | 1,998 | 2,099 | +2.19% | 276,900 | 392億2765万 | +10.13% | 12.01 | 1.04 |