株価チャート
2022/06/07~2022/10/31
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 |
10/31 | 5,470 | 5,510 | 5,460 | 5,480 | +1.29% | 114,300 | 3209億1783万 | +0.9% | 9.84 | 1.04 |
10/28 | 5,410 | 5,500 | 5,400 | 5,410 | -0.55% | 296,100 | 3168億1852万 | -0.46% | 9.72 | 1.03 |
10/27 | 5,470 | 5,470 | 5,420 | 5,440 | -0.18% | 82,900 | 3185億7537万 | +0.07% | 9.77 | 1.04 |
10/26 | 5,440 | 5,480 | 5,410 | 5,450 | +1.11% | 80,400 | 3191億6098万 | +0.2% | 9.79 | 1.04 |
10/25 | 5,410 | 5,420 | 5,380 | 5,390 | +0.94% | 97,600 | 3156億4728万 | -0.88% | 9.68 | 1.03 |
10/24 | 5,410 | 5,440 | 5,330 | 5,340 | -0.37% | 123,600 | 3127億1920万 | -1.87% | 9.59 | 1.02 |
10/21 | 5,360 | 5,410 | 5,350 | 5,360 | -0.37% | 80,000 | 3138億9043万 | -1.63% | 9.63 | 1.02 |
10/20 | 5,400 | 5,430 | 5,370 | 5,380 | -0.55% | 66,800 | 3150億6167万 | -1.41% | 9.66 | 1.02 |
10/19 | 5,360 | 5,430 | 5,360 | 5,410 | +0.93% | 82,400 | 3168億1852万 | -0.97% | 9.72 | 1.03 |
10/18 | 5,450 | 5,450 | 5,330 | 5,360 | 0% | 85,000 | 3138億9043万 | -1.99% | 9.63 | 1.02 |
10/17 | 5,380 | 5,390 | 5,330 | 5,360 | -1.11% | 91,700 | 3138億9043万 | -2.12% | 9.63 | 1.02 |
10/14 | 5,370 | 5,460 | 5,310 | 5,420 | +2.85% | 147,400 | 3174億413万 | -1.06% | 9.74 | 1.03 |
10/13 | 5,330 | 5,340 | 5,240 | 5,270 | -1.5% | 134,100 | 3086億1989万 | -3.81% | 9.47 | 1 |
10/12 | 5,340 | 5,380 | 5,320 | 5,350 | -0.19% | 115,800 | 3133億482万 | -2.5% | 9.61 | 1.02 |
10/11 | 5,500 | 5,500 | 5,360 | 5,360 | -3.42% | 165,400 | 3138億9043万 | -2.44% | 9.63 | 1.02 |
10/07 | 5,530 | 5,600 | 5,510 | 5,550 | -1.94% | 105,300 | 3250億1715万 | +0.87% | 9.97 | 1.06 |
10/06 | 5,660 | 5,690 | 5,630 | 5,660 | +0.35% | 98,500 | 3314億5893万 | +2.76% | 10.17 | 1.08 |
10/05 | 5,710 | 5,730 | 5,640 | 5,640 | -0.88% | 126,300 | 3302億8770万 | +2.38% | 10.13 | 1.07 |
10/04 | 5,550 | 5,690 | 5,540 | 5,690 | +3.64% | 173,900 | 3332億1578万 | +3.34% | 10.22 | 1.08 |
10/03 | 5,420 | 5,520 | 5,400 | 5,490 | +0.73% | 118,500 | 3215億345万 | -0.24% | 9.86 | 1.05 |
09/30 | 5,540 | 5,570 | 5,420 | 5,450 | -2.85% | 354,400 | 3191億6098万 | -1.05% | 9.79 | 1.04 |
09/29 | 5,490 | 5,620 | 5,460 | 5,610 | +3.89% | 242,000 | 3285億3085万 | +1.74% | 10.08 | 1.07 |
09/28 | 5,250 | 5,420 | 5,250 | 5,400 | +2.47% | 235,100 | 3162億3290万 | -2.1% | 9.7 | 1.03 |
09/27 | 5,280 | 5,340 | 5,260 | 5,270 | +0.57% | 167,000 | 3086億1989万 | -4.67% | 9.47 | 1 |
09/26 | 5,470 | 5,480 | 5,200 | 5,240 | -5.92% | 363,800 | 3068億6304万 | -5.42% | 9.41 | 1 |
09/22 | 5,450 | 5,600 | 5,450 | 5,570 | +2.2% | 163,200 | 3261億8838万 | +0.32% | 10 | 1.06 |
09/21 | 5,450 | 5,490 | 5,450 | 5,450 | -0.91% | 81,100 | 3191億6098万 | -1.84% | 9.79 | 1.04 |
09/20 | 5,410 | 5,500 | 5,410 | 5,500 | +1.1% | 123,600 | 3220億8906万 | -0.95% | 9.88 | 1.05 |
09/16 | 5,460 | 5,530 | 5,430 | 5,440 | -0.91% | 161,800 | 3185億7537万 | -2.02% | 9.77 | 1.04 |
09/15 | 5,550 | 5,560 | 5,470 | 5,490 | -0.36% | 98,200 | 3215億345万 | -1.15% | 9.86 | 1.05 |
09/14 | 5,450 | 5,540 | 5,450 | 5,510 | -0.72% | 114,700 | 3226億7468万 | -0.72% | 9.9 | 1.05 |
09/13 | 5,520 | 5,570 | 5,510 | 5,550 | +0.36% | 66,300 | 3250億1715万 | +0.09% | 9.97 | 1.06 |
09/12 | 5,620 | 5,620 | 5,530 | 5,530 | -0.72% | 53,700 | 3238億4591万 | -0.29% | 9.93 | 1.05 |
09/09 | 5,500 | 5,570 | 5,490 | 5,570 | +0.91% | 138,900 | 3261億8838万 | +0.47% | 10 | 1.06 |
09/08 | 5,410 | 5,540 | 5,410 | 5,520 | +2.03% | 145,200 | 3232億6030万 | -0.4% | 9.91 | 1.05 |
09/07 | 5,400 | 5,420 | 5,340 | 5,410 | -0.92% | 119,000 | 3168億1852万 | -2.38% | 9.72 | 1.03 |
09/06 | 5,550 | 5,550 | 5,450 | 5,460 | -0.18% | 76,800 | 3197億4660万 | -1.57% | 9.81 | 1.04 |
09/05 | 5,500 | 5,530 | 5,460 | 5,470 | -1.08% | 84,300 | 3203億3222万 | -1.51% | 9.82 | 1.04 |
09/02 | 5,550 | 5,560 | 5,490 | 5,530 | -0.18% | 98,400 | 3238億4591万 | -0.49% | 9.93 | 1.05 |
09/01 | 5,640 | 5,670 | 5,530 | 5,540 | -2.81% | 121,900 | 3244億3153万 | -0.32% | 9.95 | 1.06 |
08/31 | 5,640 | 5,720 | 5,620 | 5,700 | 0% | 129,000 | 3338億139万 | +2.48% | 10.24 | 1.09 |
08/30 | 5,650 | 5,740 | 5,640 | 5,700 | +2.33% | 152,300 | 3338億139万 | +2.55% | 10.24 | 1.09 |
08/29 | 5,440 | 5,580 | 5,440 | 5,570 | -0.54% | 118,100 | 3261億8838万 | +0.31% | 10 | 1.06 |
08/26 | 5,680 | 5,680 | 5,600 | 5,600 | -0.36% | 63,100 | 3279億4523万 | +0.85% | 10.06 | 1.07 |
08/25 | 5,590 | 5,680 | 5,580 | 5,620 | +0.54% | 117,200 | 3291億1646万 | +1.22% | 10.09 | 1.07 |
08/24 | 5,710 | 5,730 | 5,590 | 5,590 | -1.58% | 102,600 | 3273億5961万 | +0.76% | 10.04 | 1.06 |
08/23 | 5,630 | 5,700 | 5,600 | 5,680 | 0% | 110,100 | 3326億3016万 | +2.53% | 10.2 | 1.08 |
08/22 | 5,590 | 5,700 | 5,570 | 5,680 | +1.61% | 155,800 | 3326億3016万 | +2.75% | 10.2 | 1.08 |
08/19 | 5,580 | 5,610 | 5,540 | 5,590 | +0.9% | 100,500 | 3273億5961万 | +1.32% | 10.04 | 1.06 |
08/18 | 5,590 | 5,590 | 5,500 | 5,540 | -0.36% | 101,800 | 3244億3153万 | +0.62% | 9.95 | 1.06 |
08/17 | 5,490 | 5,590 | 5,470 | 5,560 | +1.65% | 169,600 | 3256億276万 | +1.15% | 9.99 | 1.06 |
08/16 | 5,470 | 5,480 | 5,400 | 5,470 | -0.36% | 110,400 | 3203億3222万 | -0.33% | 9.82 | 1.04 |
08/15 | 5,480 | 5,510 | 5,460 | 5,490 | +0.18% | 83,400 | 3215億345万 | +0.22% | 9.86 | 1.05 |
08/12 | 5,440 | 5,500 | 5,410 | 5,480 | +1.86% | 126,000 | 3209億1783万 | +0.24% | 9.84 | 1.04 |
08/10 | 5,380 | 5,400 | 5,310 | 5,380 | -0.37% | 161,900 | 3150億6167万 | -1.36% | 9.66 | 1.02 |
08/09 | 5,590 | 5,590 | 5,360 | 5,400 | -3.23% | 271,000 | 3162億3290万 | -0.92% | 9.7 | 1.03 |
08/08 | 5,510 | 5,680 | 5,470 | 5,580 | +2.01% | 288,200 | 3267億7400万 | +2.46% | 10.02 | 1.06 |
08/05 | 5,460 | 5,550 | 5,450 | 5,470 | -0.91% | 116,100 | 3203億3222万 | +0.7% | 9.82 | 1.04 |
08/04 | 5,560 | 5,560 | 5,480 | 5,520 | 0% | 92,100 | 3232億6030万 | +1.81% | 9.91 | 1.05 |
08/03 | 5,470 | 5,540 | 5,450 | 5,520 | -0.36% | 132,500 | 3232億6030万 | +2% | 9.91 | 1.05 |
08/02 | 5,570 | 5,580 | 5,480 | 5,540 | -1.42% | 148,300 | 3244億3153万 | +2.63% | 9.95 | 1.06 |
08/01 | 5,610 | 5,630 | 5,570 | 5,620 | +1.08% | 97,100 | 3291億1646万 | +4.46% | 10.09 | 1.07 |
07/29 | 5,610 | 5,610 | 5,560 | 5,560 | +0.18% | 148,100 | 3256億276万 | +3.77% | 9.99 | 1.06 |
07/28 | 5,630 | 5,640 | 5,510 | 5,550 | -1.6% | 149,500 | 3250億1715万 | +4.07% | 9.97 | 1.06 |
07/27 | 5,640 | 5,640 | 5,590 | 5,640 | +0.53% | 80,000 | 3302億8770万 | +6.21% | 10.13 | 1.07 |
07/26 | 5,590 | 5,660 | 5,570 | 5,610 | +0.9% | 101,300 | 3285億3085万 | +6.11% | 10.08 | 1.07 |
07/25 | 5,640 | 5,640 | 5,520 | 5,560 | -0.36% | 138,200 | 3256億276万 | +5.7% | 9.99 | 1.06 |
07/22 | 5,510 | 5,590 | 5,500 | 5,580 | +0.18% | 103,700 | 3267億7400万 | +6.49% | 10.02 | 1.06 |
07/21 | 5,520 | 5,570 | 5,500 | 5,570 | +0.91% | 122,700 | 3261億8838万 | +6.58% | 10 | 1.06 |
07/20 | 5,440 | 5,540 | 5,440 | 5,520 | +2.6% | 188,400 | 3232億6030万 | +5.91% | 9.91 | 1.05 |
07/19 | 5,470 | 5,470 | 5,360 | 5,380 | -0.19% | 104,500 | 3150億6167万 | +3.36% | 9.66 | 1.02 |
07/15 | 5,400 | 5,470 | 5,380 | 5,390 | -0.19% | 144,600 | 3156億4728万 | +3.49% | 9.68 | 1.03 |
07/14 | 5,330 | 5,410 | 5,310 | 5,400 | +1.31% | 153,200 | 3162億3290万 | +3.57% | 9.7 | 1.03 |
07/13 | 5,310 | 5,360 | 5,290 | 5,330 | +0.57% | 79,600 | 3121億3358万 | +1.97% | 9.57 | 1.02 |
07/12 | 5,340 | 5,340 | 5,230 | 5,300 | -0.75% | 147,100 | 3103億7673万 | +1.18% | 9.52 | 1.01 |
07/11 | 5,320 | 5,350 | 5,310 | 5,340 | +2.1% | 107,600 | 3127億1920万 | +1.69% | 9.59 | 1.02 |
07/08 | 5,240 | 5,310 | 5,200 | 5,230 | +0.58% | 152,200 | 3062億7742万 | -0.53% | 9.39 | 1 |
07/07 | 5,170 | 5,230 | 5,150 | 5,200 | +0.58% | 144,900 | 3045億2057万 | -1.18% | 9.34 | 0.99 |
07/06 | 5,200 | 5,240 | 5,150 | 5,170 | -1.71% | 186,300 | 3027億6372万 | -1.88% | 9.29 | 0.98 |
07/05 | 5,310 | 5,330 | 5,250 | 5,260 | -0.75% | 119,400 | 3080億3427万 | -0.34% | 9.45 | 1 |
07/04 | 5,250 | 5,320 | 5,250 | 5,300 | +1.15% | 113,200 | 3103億7673万 | +0.34% | 9.52 | 1.01 |
07/01 | 5,250 | 5,260 | 5,220 | 5,240 | +0.19% | 173,400 | 3068億6304万 | -0.87% | 9.41 | 1 |
06/30 | 5,240 | 5,270 | 5,200 | 5,230 | -0.57% | 148,100 | 3062億7742万 | -1.08% | 9.39 | 1 |
06/29 | 5,180 | 5,280 | 5,160 | 5,260 | +1.54% | 189,000 | 3080億3427万 | -0.57% | 9.45 | 1 |
06/28 | 5,080 | 5,180 | 5,080 | 5,180 | +1.77% | 125,800 | 3033億4934万 | -2.08% | 9.3 | 0.99 |
06/27 | 5,110 | 5,130 | 5,070 | 5,090 | +0.79% | 124,700 | 2980億7879万 | -3.94% | 9.14 | 0.97 |
06/24 | 4,995 | 5,060 | 4,965 | 5,050 | +1.92% | 135,500 | 2957億3632万 | -4.95% | 9.07 | 0.96 |
06/23 | 4,935 | 5,010 | 4,920 | 4,955 | -0.1% | 134,100 | 2901億7297万 | -7.07% | 8.9 | 0.94 |
06/22 | 5,070 | 5,090 | 4,960 | 4,960 | -2.17% | 185,700 | 2904億6577万 | -7.43% | 8.91 | 0.94 |
06/21 | 5,030 | 5,110 | 4,985 | 5,070 | +2.74% | 187,400 | 2969億756万 | -5.55% | 9.11 | 0.97 |
06/20 | 5,070 | 5,080 | 4,870 | 4,935 | -2.66% | 290,100 | 2890億173万 | -8.12% | 8.86 | 0.94 |
06/17 | 5,100 | 5,150 | 5,060 | 5,070 | -2.87% | 243,000 | 2969億756万 | -5.76% | 9.11 | 0.97 |
06/16 | 5,230 | 5,340 | 5,200 | 5,220 | -0.19% | 127,900 | 3056億9180万 | -2.99% | 9.38 | 0.99 |
06/15 | 5,250 | 5,290 | 5,220 | 5,230 | -1.88% | 169,600 | 3062億7742万 | -2.66% | 9.39 | 1 |
06/14 | 5,370 | 5,420 | 5,300 | 5,330 | -2.2% | 185,900 | 3121億3358万 | -0.69% | 9.57 | 1.02 |
06/13 | 5,500 | 5,530 | 5,450 | 5,450 | -1.98% | 138,600 | 3191億6098万 | +1.7% | 9.79 | 1.04 |
06/10 | 5,620 | 5,670 | 5,540 | 5,560 | -2.63% | 204,300 | 3256億276万 | +3.96% | 9.99 | 1.06 |
06/09 | 5,650 | 5,720 | 5,630 | 5,710 | +1.6% | 217,600 | 3343億8701万 | +7.07% | 10.26 | 1.09 |
06/08 | 5,600 | 5,640 | 5,570 | 5,620 | +0.18% | 157,900 | 3291億1646万 | +5.8% | 10.09 | 1.07 |
06/07 | 5,760 | 5,770 | 5,570 | 5,610 | +1.81% | 314,300 | 3285億3085万 | +5.95% | 10.08 | 1.07 |