株価チャート
2022/04/28~2022/11/29
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 |
11/29 | 3,000 | 3,000 | 3,000 | 3,000 | +0.67% | 400 | 70億8078万 | +3.41% | 6.05 | 0.4 |
11/28 | 2,980 | 2,980 | 2,980 | 2,980 | +1.6% | 200 | 70億3358万 | +2.97% | 6.01 | 0.4 |
11/25 | 2,933 | 2,933 | 2,933 | 2,933 | +0.34% | 100 | 69億2265万 | +1.56% | 5.91 | 0.39 |
11/24 | 2,980 | 2,980 | 2,920 | 2,923 | -0.58% | 1,000 | 68億9904万 | +1.39% | 5.89 | 0.39 |
11/17 | 2,940 | 2,940 | 2,940 | 2,940 | +0.03% | 200 | 69億3917万 | +2.05% | 5.93 | 0.39 |
11/11 | 2,939 | 2,939 | 2,939 | 2,939 | +3.01% | 300 | 69億3681万 | +2.01% | 5.93 | 0.39 |
11/09 | 2,853 | 2,853 | 2,853 | 2,853 | -1.72% | 200 | 67億3383万 | -0.97% | 5.75 | 0.38 |
11/08 | 2,903 | 2,903 | 2,903 | 2,903 | +3.57% | 100 | 68億5184万 | +0.62% | 5.85 | 0.39 |
11/07 | 2,875 | 2,903 | 2,803 | 2,803 | -4.17% | 1,400 | 66億1581万 | -2.91% | 5.65 | 0.37 |
11/04 | 2,925 | 2,925 | 2,925 | 2,925 | +0.76% | 100 | 69億376万 | +1.11% | 5.9 | 0.39 |
10/31 | 2,947 | 2,953 | 2,903 | 2,903 | +0.14% | 500 | 68億5184万 | +0.31% | 5.85 | 0.39 |
10/28 | 2,870 | 2,899 | 2,870 | 2,899 | +1.08% | 300 | 68億4240万 | +0.07% | 5.84 | 0.38 |
10/27 | 2,881 | 2,881 | 2,868 | 2,868 | -1.1% | 600 | 67億6923万 | -1.14% | 5.78 | 0.38 |
10/26 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 500 | 68億4476万 | -0.14% | 5.85 | 0.38 |
10/25 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | 68億4476万 | -0.17% | 5.85 | 0.38 |
10/21 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | 68億4476万 | -0.24% | 5.85 | 0.38 |
10/19 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 200 | 68億4476万 | -0.34% | 5.85 | 0.38 |
10/18 | 2,900 | 2,900 | 2,900 | 2,900 | -0.17% | 100 | 68億4476万 | -0.41% | 5.85 | 0.38 |
10/17 | 2,905 | 2,905 | 2,905 | 2,905 | -0.99% | 300 | 68億5656万 | -0.31% | 5.86 | 0.39 |
10/14 | 2,904 | 2,934 | 2,904 | 2,934 | +1.03% | 500 | 69億2501万 | +0.55% | 5.92 | 0.39 |
10/13 | 2,904 | 2,904 | 2,904 | 2,904 | 0% | 100 | 68億5420万 | -0.51% | 5.85 | 0.39 |
10/12 | 2,910 | 2,910 | 2,904 | 2,904 | +0.48% | 400 | 68億5420万 | -0.68% | 5.85 | 0.39 |
10/11 | 2,861 | 2,890 | 2,861 | 2,890 | +2.81% | 400 | 68億2116万 | -1.23% | 5.83 | 0.38 |
10/07 | 2,811 | 2,811 | 2,811 | 2,811 | 0% | 200 | 66億3469万 | -4.13% | 5.67 | 0.37 |
10/06 | 2,811 | 2,811 | 2,811 | 2,811 | 0% | 100 | 66億3469万 | -4.29% | 5.67 | 0.37 |
10/03 | 2,806 | 2,811 | 2,806 | 2,811 | -0.67% | 400 | 66億3469万 | -4.55% | 5.67 | 0.37 |
09/30 | 2,830 | 2,830 | 2,830 | 2,830 | 0% | 200 | 66億7954万 | -4.13% | 5.71 | 0.38 |
09/29 | 2,830 | 2,830 | 2,830 | 2,830 | -1.53% | 5,900 | 66億7954万 | -4.36% | 5.71 | 0.38 |
09/28 | 2,932 | 2,932 | 2,874 | 2,874 | -1.61% | 600 | 67億8339万 | -3.1% | 5.79 | 0.38 |
09/27 | 2,921 | 2,921 | 2,921 | 2,921 | -0.68% | 600 | 68億9432万 | -1.68% | 5.89 | 0.39 |
09/26 | 2,951 | 2,951 | 2,941 | 2,941 | -0.34% | 1,000 | 69億4153万 | -1.08% | 5.93 | 0.39 |
09/20 | 2,951 | 2,951 | 2,951 | 2,951 | +0.03% | 100 | 69億6513万 | -0.81% | 5.95 | 0.39 |
09/16 | 2,953 | 2,953 | 2,950 | 2,950 | -0.1% | 300 | 69億6277万 | -0.91% | 5.95 | 0.39 |
09/15 | 2,953 | 2,953 | 2,953 | 2,953 | +0.07% | 300 | 69億6985万 | -0.87% | 5.95 | 0.39 |
09/14 | 2,975 | 2,975 | 2,951 | 2,951 | -0.81% | 600 | 69億6513万 | -1.11% | 5.95 | 0.39 |
09/12 | 2,999 | 2,999 | 2,975 | 2,975 | -0.8% | 400 | 70億2178万 | -0.37% | 6 | 0.39 |
09/08 | 2,945 | 2,999 | 2,945 | 2,999 | +1.83% | 800 | 70億7842万 | +0.4% | 6.05 | 0.4 |
09/07 | 2,945 | 2,945 | 2,945 | 2,945 | 0% | 300 | 69億5097万 | -1.34% | 5.94 | 0.39 |
09/06 | 2,945 | 2,945 | 2,945 | 2,945 | 0% | 300 | 69億5097万 | -1.41% | 5.94 | 0.39 |
09/05 | 2,946 | 2,946 | 2,945 | 2,945 | -0.51% | 600 | 69億5097万 | -1.47% | 5.94 | 0.39 |
09/02 | 2,960 | 2,960 | 2,960 | 2,960 | 0% | 300 | 69億8637万 | -0.9% | 5.97 | 0.39 |
09/01 | 2,965 | 2,965 | 2,960 | 2,960 | +0.17% | 400 | 69億8637万 | -0.97% | 5.97 | 0.39 |
08/29 | 2,955 | 2,955 | 2,955 | 2,955 | -1.66% | 400 | 69億7457万 | -1.14% | 5.96 | 0.39 |
08/26 | 2,966 | 3,005 | 2,966 | 3,005 | +1.31% | 400 | 70億9259万 | +0.57% | 6.06 | 0.4 |
08/25 | 2,967 | 2,967 | 2,966 | 2,966 | -1.95% | 200 | 70億54万 | -0.64% | 5.98 | 0.39 |
08/24 | 3,025 | 3,025 | 3,025 | 3,025 | +2.37% | 300 | 71億3979万 | +1.37% | 6.1 | 0.4 |
08/22 | 2,955 | 2,955 | 2,955 | 2,955 | -2.31% | 100 | 69億7457万 | -0.84% | 5.96 | 0.39 |
08/19 | 3,025 | 3,025 | 3,025 | 3,025 | +2.72% | 100 | 71億3979万 | +1.54% | 6.1 | 0.4 |
08/17 | 2,938 | 2,945 | 2,938 | 2,945 | -1.83% | 200 | 69億5097万 | -0.91% | 5.94 | 0.39 |
08/16 | 2,930 | 3,000 | 2,930 | 3,000 | 0% | 200 | 70億8078万 | +1.08% | 6.05 | 0.4 |
08/15 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 100 | 70億8078万 | +1.15% | 6.05 | 0.4 |
08/10 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 200 | 70億8078万 | +1.21% | 6.05 | 0.4 |
08/08 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 100 | 70億8078万 | +1.35% | 6.05 | 0.4 |
08/04 | 3,000 | 3,000 | 3,000 | 3,000 | +0.67% | 100 | 70億8078万 | +1.49% | 6.05 | 0.4 |
08/03 | 2,980 | 2,980 | 2,980 | 2,980 | -0.07% | 100 | 70億3358万 | +0.95% | 6.01 | 0.4 |
08/02 | 2,982 | 2,982 | 2,982 | 2,982 | -0.6% | 200 | 70億3830万 | +1.05% | 6.01 | 0.4 |
08/01 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 300 | 70億8078万 | +1.83% | 6.05 | 0.4 |
07/28 | 2,999 | 3,000 | 2,999 | 3,000 | -2.91% | 2,000 | 70億8078万 | +1.87% | 6.05 | 0.4 |
07/27 | 3,090 | 3,090 | 3,090 | 3,090 | +3% | 1,300 | 72億9321万 | +4.92% | 6.23 | 0.41 |
07/26 | 2,985 | 3,000 | 2,985 | 3,000 | +0.5% | 600 | 70億8078万 | +2.04% | 6.05 | 0.4 |
07/22 | 2,968 | 2,985 | 2,968 | 2,985 | +0.57% | 200 | 70億4538万 | +1.57% | 6.02 | 0.4 |
07/21 | 2,990 | 3,010 | 2,968 | 2,968 | -0.74% | 500 | 70億526万 | +0.95% | 5.98 | 0.39 |
07/19 | 2,990 | 2,990 | 2,990 | 2,990 | 0% | 200 | 70億5718万 | +1.74% | 6.03 | 0.4 |
07/14 | 2,990 | 2,990 | 2,990 | 2,990 | +3.1% | 200 | 70億5718万 | +1.8% | 6.03 | 0.4 |
07/13 | 3,000 | 3,000 | 2,900 | 2,900 | -3.27% | 600 | 68億4476万 | -1.29% | 5.85 | 0.38 |
07/12 | 2,984 | 2,998 | 2,982 | 2,998 | +1.28% | 600 | 70億7606万 | +1.9% | 6.04 | 0.4 |
07/11 | 2,953 | 2,960 | 2,953 | 2,960 | +0.75% | 200 | 69億8637万 | +0.68% | 5.97 | 0.39 |
07/07 | 2,940 | 2,940 | 2,938 | 2,938 | +0.17% | 200 | 69億3445万 | 0% | 5.92 | 0.39 |
07/06 | 2,933 | 2,933 | 2,933 | 2,933 | 0% | 200 | 69億2265万 | -0.24% | 5.91 | 0.39 |
07/05 | 2,933 | 2,933 | 2,933 | 2,933 | 0% | 100 | 69億2265万 | -0.2% | 5.91 | 0.39 |
07/04 | 2,934 | 2,934 | 2,933 | 2,933 | +0.24% | 200 | 69億2265万 | -0.14% | 5.91 | 0.39 |
07/01 | 2,898 | 2,926 | 2,826 | 2,926 | +2.67% | 500 | 69億612万 | -0.34% | 5.9 | 0.39 |
06/30 | 2,850 | 2,850 | 2,850 | 2,850 | -0.04% | 100 | 67億2674万 | -2.9% | 5.75 | 0.38 |
06/29 | 2,851 | 2,851 | 2,851 | 2,851 | -3.36% | 300 | 67億2910万 | -2.9% | 5.75 | 0.38 |
06/27 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 400 | 69億6277万 | +0.48% | 5.95 | 0.39 |
06/24 | 2,950 | 2,950 | 2,950 | 2,950 | +1.72% | 100 | 69億6277万 | +0.65% | 5.95 | 0.39 |
06/23 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | 68億4476万 | -0.92% | 5.85 | 0.38 |
06/22 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | 68億4476万 | -0.85% | 5.85 | 0.38 |
06/20 | 2,900 | 2,900 | 2,900 | 2,900 | -1.73% | 100 | 68億4476万 | -0.75% | 5.85 | 0.38 |
06/15 | 2,951 | 2,951 | 2,951 | 2,951 | +3.51% | 100 | 69億6513万 | +1.06% | 5.95 | 0.39 |
06/14 | 2,940 | 2,940 | 2,851 | 2,851 | -4.33% | 200 | 67億2910万 | -2.2% | 5.75 | 0.38 |
06/13 | 2,880 | 2,980 | 2,880 | 2,980 | -0.67% | 1,100 | 70億3358万 | +2.3% | 6.01 | 0.4 |
06/10 | 3,000 | 3,000 | 2,999 | 3,000 | +1.01% | 1,700 | 70億8078万 | +3.27% | 6.05 | 0.4 |
06/09 | 2,975 | 2,990 | 2,970 | 2,970 | 0% | 900 | 70億998万 | +2.48% | 5.99 | 0.39 |
06/08 | 2,937 | 2,970 | 2,920 | 2,970 | -1% | 900 | 70億998万 | +2.66% | 5.99 | 0.39 |
06/07 | 2,950 | 3,000 | 2,950 | 3,000 | +1.69% | 600 | 70億8078万 | +3.91% | 6.05 | 0.4 |
06/03 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 100 | 69億6277万 | +2.4% | 5.95 | 0.39 |
06/02 | 2,950 | 2,950 | 2,950 | 2,950 | -1.67% | 100 | 69億6277万 | +2.5% | 5.95 | 0.39 |
05/26 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 300 | 70億8078万 | +4.38% | 6.05 | 0.4 |
05/25 | 2,948 | 3,000 | 2,948 | 3,000 | +1.25% | 2,100 | 70億8078万 | +4.68% | 6.05 | 0.4 |
05/23 | 2,963 | 2,963 | 2,963 | 2,963 | +2.1% | 100 | 69億9345万 | +3.57% | 5.97 | 0.39 |
05/20 | 2,902 | 2,902 | 2,902 | 2,902 | -2.94% | 200 | 68億4948万 | +1.58% | 5.85 | 0.39 |
05/18 | 2,910 | 2,990 | 2,910 | 2,990 | +3.1% | 2,100 | 70億5718万 | +4.55% | 6.03 | 0.4 |
05/13 | 2,930 | 2,937 | 2,861 | 2,900 | 0% | 700 | 68億4476万 | +1.47% | 5.85 | 0.38 |
05/12 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | 68億4476万 | +1.4% | 5.85 | 0.38 |
05/10 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 800 | 68億4476万 | +1.4% | 5.85 | 0.38 |
05/09 | 2,898 | 2,900 | 2,898 | 2,900 | +1.22% | 1,200 | 68億4476万 | +1.43% | 5.85 | 0.38 |
05/06 | 2,850 | 2,865 | 2,850 | 2,865 | 0% | 400 | 67億6215万 | +0.24% | 5.78 | 0.38 |
05/02 | 2,821 | 2,865 | 2,819 | 2,865 | +1.67% | 1,000 | 67億6215万 | +0.32% | 5.78 | 0.38 |
04/28 | 2,850 | 2,850 | 2,818 | 2,818 | -1.12% | 600 | 66億5122万 | -1.19% | 5.68 | 0.37 |