株価チャート
2022/06/22~2022/11/16
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 |
11/16 | 1,405 | 1,411 | 1,391 | 1,397 | -1.48% | 11,300 | 170億249万 | +2.34% | 4.36 | 0.34 |
11/15 | 1,392 | 1,418 | 1,382 | 1,418 | +2.6% | 24,800 | 172億5807万 | +3.58% | 4.43 | 0.35 |
11/14 | 1,402 | 1,402 | 1,372 | 1,382 | -1.43% | 16,000 | 168億1993万 | +0.29% | 4.31 | 0.34 |
11/11 | 1,391 | 1,402 | 1,373 | 1,402 | +0.79% | 16,000 | 170億6334万 | +0.86% | 4.38 | 0.34 |
11/10 | 1,401 | 1,415 | 1,363 | 1,391 | -0.57% | 25,600 | 169億2947万 | -0.5% | 4.34 | 0.34 |
11/09 | 1,374 | 1,409 | 1,374 | 1,399 | +1.01% | 11,600 | 170億2683万 | -0.64% | 4.37 | 0.34 |
11/08 | 1,384 | 1,386 | 1,363 | 1,385 | -0.36% | 11,200 | 168億5644万 | -2.12% | 4.32 | 0.34 |
11/07 | 1,384 | 1,390 | 1,373 | 1,390 | +0.58% | 8,200 | 169億1729万 | -2.18% | 4.34 | 0.34 |
11/04 | 1,382 | 1,390 | 1,353 | 1,382 | +0.73% | 23,100 | 168億1993万 | -3.22% | 4.31 | 0.34 |
11/02 | 1,357 | 1,390 | 1,352 | 1,372 | +1.11% | 22,800 | 166億9822万 | -4.46% | 4.28 | 0.34 |
11/01 | 1,351 | 1,370 | 1,302 | 1,357 | +1.42% | 50,200 | 165億1566万 | -5.89% | 4.24 | 0.33 |
10/31 | 1,364 | 1,364 | 1,324 | 1,338 | -0.15% | 26,500 | 162億8442万 | -7.66% | 4.18 | 0.33 |
10/28 | 1,370 | 1,373 | 1,320 | 1,340 | -1.69% | 107,900 | 163億876万 | -8.03% | 4.18 | 0.33 |
10/27 | 1,370 | 1,371 | 1,337 | 1,363 | -1.23% | 33,800 | 165億8868万 | -7.03% | 4.26 | 0.34 |
10/26 | 1,374 | 1,382 | 1,331 | 1,380 | +1.1% | 34,500 | 167億9559万 | -6.38% | 4.31 | 0.34 |
10/25 | 1,326 | 1,370 | 1,311 | 1,365 | +3.02% | 40,700 | 166億1303万 | -7.83% | 4.26 | 0.34 |
10/24 | 1,344 | 1,344 | 1,306 | 1,325 | -0.08% | 33,400 | 161億2620万 | -10.95% | 4.14 | 0.33 |
10/21 | 1,325 | 1,343 | 1,293 | 1,326 | -0.3% | 49,900 | 161億3837万 | -11.42% | 4.14 | 0.33 |
10/20 | 1,302 | 1,355 | 1,288 | 1,330 | +1.37% | 61,500 | 161億8705万 | -11.75% | 4.15 | 0.33 |
10/19 | 1,308 | 1,345 | 1,297 | 1,312 | +0.23% | 32,500 | 159億6798万 | -13.46% | 4.1 | 0.32 |
10/18 | 1,320 | 1,339 | 1,295 | 1,309 | -2.02% | 32,100 | 159億3147万 | -14.28% | 4.09 | 0.32 |
10/17 | 1,357 | 1,357 | 1,294 | 1,336 | -2.48% | 39,500 | 162億6008万 | -13.13% | 4.17 | 0.33 |
10/14 | 1,333 | 1,392 | 1,281 | 1,370 | +2.93% | 75,600 | 166億7388万 | -11.44% | 4.28 | 0.34 |
10/13 | 1,376 | 1,390 | 1,278 | 1,331 | -6.2% | 91,300 | 161億9922万 | -14.41% | 4.16 | 0.33 |
10/12 | 1,505 | 1,507 | 1,360 | 1,419 | -5.59% | 72,300 | 172億7025万 | -9.27% | 4.43 | 0.35 |
10/11 | 1,591 | 1,606 | 1,501 | 1,503 | -8.74% | 40,100 | 182億9259万 | -4.33% | 4.69 | 0.37 |
10/07 | 1,668 | 1,668 | 1,642 | 1,647 | -1.44% | 5,400 | 200億4517万 | +4.57% | 5.14 | 0.4 |
10/06 | 1,628 | 1,673 | 1,624 | 1,671 | +3.15% | 10,800 | 203億3727万 | +6.1% | 5.22 | 0.41 |
10/05 | 1,635 | 1,650 | 1,602 | 1,620 | -0.92% | 7,000 | 197億1656万 | +2.92% | 5.06 | 0.4 |
10/04 | 1,563 | 1,638 | 1,563 | 1,635 | +4.61% | 10,400 | 198億9912万 | +3.88% | 5.1 | 0.4 |
10/03 | 1,542 | 1,563 | 1,521 | 1,563 | +1.36% | 4,600 | 190億2283万 | -0.7% | 4.88 | 0.38 |
09/30 | 1,575 | 1,575 | 1,536 | 1,542 | -2.1% | 5,100 | 187億6724万 | -2.28% | 4.81 | 0.38 |
09/29 | 1,570 | 1,583 | 1,546 | 1,575 | +0.32% | 7,500 | 191億6888万 | -0.44% | 4.92 | 0.39 |
09/28 | 1,529 | 1,570 | 1,496 | 1,570 | +3.15% | 17,600 | 191億802万 | -0.95% | 4.9 | 0.39 |
09/27 | 1,541 | 1,544 | 1,522 | 1,522 | -0.26% | 6,400 | 185億2383万 | -4.16% | 4.75 | 0.37 |
09/26 | 1,551 | 1,551 | 1,512 | 1,526 | -1.61% | 20,000 | 185億7251万 | -4.27% | 4.76 | 0.38 |
09/22 | 1,566 | 1,566 | 1,539 | 1,551 | -0.64% | 7,900 | 188億7678万 | -3% | 4.84 | 0.38 |
09/21 | 1,565 | 1,570 | 1,532 | 1,561 | -0.19% | 10,700 | 189億9849万 | -2.68% | 4.87 | 0.38 |
09/20 | 1,549 | 1,577 | 1,549 | 1,564 | +1.49% | 7,900 | 189億9277万 | -2.68% | 4.87 | 0.38 |
09/16 | 1,542 | 1,552 | 1,517 | 1,541 | -0.06% | 14,000 | 187億1347万 | -4.29% | 4.8 | 0.38 |
09/15 | 1,547 | 1,552 | 1,533 | 1,542 | -0.32% | 5,200 | 187億2561万 | -4.46% | 4.8 | 0.38 |
09/14 | 1,569 | 1,587 | 1,547 | 1,547 | -1.9% | 14,000 | 187億8633万 | -4.39% | 4.82 | 0.38 |
09/13 | 1,590 | 1,595 | 1,565 | 1,577 | +0.06% | 5,800 | 191億5064万 | -2.95% | 4.91 | 0.39 |
09/12 | 1,576 | 1,590 | 1,570 | 1,576 | -0.13% | 1,500 | 191億3850万 | -3.31% | 4.91 | 0.39 |
09/09 | 1,581 | 1,582 | 1,570 | 1,578 | -0.88% | 9,100 | 191億6278万 | -3.49% | 4.92 | 0.39 |
09/08 | 1,554 | 1,592 | 1,554 | 1,592 | +1.92% | 9,200 | 193億3280万 | -2.87% | 4.96 | 0.39 |
09/07 | 1,562 | 1,583 | 1,541 | 1,562 | -0.45% | 11,800 | 189億6848万 | -4.87% | 4.87 | 0.38 |
09/06 | 1,551 | 1,606 | 1,551 | 1,569 | +1.29% | 10,000 | 190億5349万 | -4.74% | 4.89 | 0.38 |
09/05 | 1,581 | 1,582 | 1,549 | 1,549 | -2.88% | 10,600 | 188億1062万 | -6.35% | 4.83 | 0.38 |
09/02 | 1,607 | 1,624 | 1,586 | 1,595 | -0.87% | 8,900 | 193億6923万 | -3.86% | 4.97 | 0.39 |
09/01 | 1,630 | 1,637 | 1,605 | 1,609 | -1.41% | 15,500 | 195億3924万 | -3.25% | 5.01 | 0.39 |
08/31 | 1,639 | 1,639 | 1,623 | 1,632 | -0.61% | 5,300 | 198億1854万 | -2.1% | 5.08 | 0.4 |
08/30 | 1,633 | 1,643 | 1,624 | 1,642 | +1.23% | 6,600 | 199億3998万 | -1.62% | 5.12 | 0.4 |
08/29 | 1,650 | 1,650 | 1,620 | 1,622 | -1.76% | 7,900 | 196億9711万 | -2.99% | 5.05 | 0.4 |
08/26 | 1,637 | 1,662 | 1,637 | 1,651 | +0.3% | 1,700 | 200億4928万 | -1.49% | 5.14 | 0.41 |
08/25 | 1,637 | 1,651 | 1,626 | 1,646 | +0.37% | 7,600 | 199億8856万 | -1.97% | 5.13 | 0.4 |
08/24 | 1,649 | 1,650 | 1,633 | 1,640 | -0.55% | 5,700 | 199億1569万 | -2.44% | 5.11 | 0.4 |
08/23 | 1,665 | 1,665 | 1,649 | 1,649 | -0.96% | 3,300 | 200億2499万 | -1.96% | 5.14 | 0.4 |
08/22 | 1,652 | 1,665 | 1,643 | 1,665 | +0.6% | 2,900 | 202億1929万 | -0.95% | 5.19 | 0.41 |
08/19 | 1,653 | 1,655 | 1,648 | 1,655 | +0.12% | 4,000 | 200億9785万 | -1.49% | 5.16 | 0.41 |
08/18 | 1,680 | 1,680 | 1,640 | 1,653 | -1.61% | 14,500 | 200億7356万 | -1.61% | 5.15 | 0.41 |
08/17 | 1,625 | 1,695 | 1,625 | 1,680 | +3.19% | 11,600 | 204億144万 | -0.06% | 5.23 | 0.41 |
08/16 | 1,632 | 1,637 | 1,621 | 1,628 | -1.03% | 6,900 | 197億6997万 | -3.21% | 5.07 | 0.4 |
08/15 | 1,641 | 1,653 | 1,638 | 1,645 | +0.43% | 5,100 | 199億7641万 | -2.2% | 5.12 | 0.4 |
08/12 | 1,654 | 1,694 | 1,637 | 1,638 | -0.97% | 9,100 | 198億9141万 | -2.67% | 5.1 | 0.4 |
08/10 | 1,720 | 1,745 | 1,650 | 1,654 | -3.84% | 13,700 | 200億8571万 | -1.84% | 5.15 | 0.41 |
08/09 | 1,712 | 1,745 | 1,699 | 1,720 | +0.47% | 11,400 | 208億8719万 | +2.02% | 5.36 | 0.42 |
08/08 | 1,681 | 1,725 | 1,681 | 1,712 | +0.71% | 4,600 | 207億9004万 | +1.66% | 5.33 | 0.42 |
08/05 | 1,649 | 1,710 | 1,649 | 1,700 | +2.1% | 6,800 | 206億4432万 | +1.19% | 5.3 | 0.42 |
08/04 | 1,669 | 1,674 | 1,658 | 1,665 | -0.89% | 8,900 | 202億1929万 | -0.72% | 5.19 | 0.41 |
08/03 | 1,680 | 1,689 | 1,677 | 1,680 | -0.3% | 5,000 | 204億144万 | +0.3% | 5.23 | 0.41 |
08/02 | 1,715 | 1,717 | 1,685 | 1,685 | -2.71% | 6,700 | 204億6216万 | +0.6% | 5.25 | 0.41 |
08/01 | 1,682 | 1,738 | 1,672 | 1,732 | +2.97% | 8,400 | 210億3292万 | +3.46% | 5.4 | 0.42 |
07/29 | 1,688 | 1,699 | 1,667 | 1,682 | -1% | 5,700 | 204億2573万 | +0.66% | 5.24 | 0.41 |
07/28 | 1,683 | 1,710 | 1,644 | 1,699 | +0.65% | 9,200 | 206億3217万 | +1.74% | 5.29 | 0.42 |
07/27 | 1,673 | 1,700 | 1,673 | 1,688 | -0.24% | 6,200 | 204億9859万 | +1.26% | 5.26 | 0.41 |
07/26 | 1,701 | 1,710 | 1,689 | 1,692 | -1.05% | 4,600 | 205億4717万 | +1.74% | 5.27 | 0.42 |
07/25 | 1,726 | 1,727 | 1,709 | 1,710 | -0.98% | 2,100 | 207億6575万 | +3.26% | 5.33 | 0.42 |
07/22 | 1,737 | 1,742 | 1,716 | 1,727 | -0.17% | 9,600 | 209億7220万 | +4.48% | 5.38 | 0.42 |
07/21 | 1,708 | 1,730 | 1,690 | 1,730 | +2% | 9,600 | 210億863万 | +4.98% | 5.39 | 0.42 |
07/20 | 1,658 | 1,696 | 1,658 | 1,696 | +2.29% | 7,600 | 205億9574万 | +3.16% | 5.28 | 0.42 |
07/19 | 1,639 | 1,667 | 1,633 | 1,658 | +1.16% | 2,700 | 201億3428万 | +1.04% | 5.17 | 0.41 |
07/15 | 1,635 | 1,663 | 1,633 | 1,639 | +0.61% | 4,100 | 199億355万 | -0.06% | 5.11 | 0.4 |
07/14 | 1,657 | 1,657 | 1,629 | 1,629 | -2.28% | 4,700 | 197億8211万 | -0.61% | 5.07 | 0.4 |
07/13 | 1,656 | 1,692 | 1,656 | 1,667 | +0.6% | 4,200 | 202億4357万 | +1.52% | 5.19 | 0.41 |
07/12 | 1,709 | 1,709 | 1,657 | 1,657 | -3.04% | 6,300 | 201億2214万 | +0.98% | 5.16 | 0.41 |
07/11 | 1,624 | 1,709 | 1,624 | 1,709 | +5.23% | 7,900 | 207億5361万 | +4.08% | 5.32 | 0.42 |
07/08 | 1,674 | 1,686 | 1,620 | 1,624 | -3.79% | 11,700 | 197億2139万 | -0.98% | 5.06 | 0.4 |
07/07 | 1,670 | 1,707 | 1,661 | 1,688 | +0.9% | 6,600 | 204億9859万 | +2.86% | 5.26 | 0.41 |
07/06 | 1,674 | 1,689 | 1,673 | 1,673 | -0.36% | 5,500 | 203億1644万 | +2.01% | 5.21 | 0.41 |
07/05 | 1,678 | 1,722 | 1,678 | 1,679 | +0.06% | 8,000 | 203億8930万 | +2.38% | 5.23 | 0.41 |
07/04 | 1,607 | 1,678 | 1,607 | 1,678 | +4.61% | 10,600 | 203億7716万 | +2.38% | 5.23 | 0.41 |
07/01 | 1,618 | 1,623 | 1,570 | 1,604 | -1.84% | 11,300 | 194億7852万 | -2.08% | 5 | 0.39 |
06/30 | 1,626 | 1,647 | 1,602 | 1,634 | +1.3% | 11,200 | 198億4283万 | -0.49% | 5.09 | 0.4 |
06/29 | 1,645 | 1,665 | 1,601 | 1,613 | -3.7% | 15,900 | 195億8781万 | -1.83% | 5.03 | 0.4 |
06/28 | 1,654 | 1,675 | 1,645 | 1,675 | +0.18% | 8,000 | 203億4072万 | +1.7% | 5.22 | 0.41 |
06/27 | 1,660 | 1,681 | 1,654 | 1,672 | +0.66% | 3,300 | 203億429万 | +1.46% | 5.21 | 0.41 |
06/24 | 1,644 | 1,674 | 1,643 | 1,661 | +0.67% | 4,800 | 201億7071万 | +0.73% | 5.18 | 0.41 |
06/23 | 1,590 | 1,675 | 1,590 | 1,650 | +1.98% | 13,600 | 200億3713万 | -0.06% | 5.14 | 0.4 |
06/22 | 1,599 | 1,632 | 1,567 | 1,618 | +2.02% | 9,400 | 196億4853万 | -2% | 5.04 | 0.4 |