株価チャート
2022/05/24~2022/10/17
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 |
10/17 | 11,960 | 12,070 | 11,940 | 12,000 | +1.01% | 196,300 | 4429億5958万 | -1.36% | 11.6 | 1 |
10/14 | 11,810 | 11,940 | 11,760 | 11,880 | +0.17% | 177,400 | 4385億2999万 | -2.46% | 11.48 | 0.99 |
10/13 | 11,690 | 11,860 | 11,670 | 11,860 | +1.45% | 182,100 | 4377億9172万 | -2.75% | 11.46 | 0.99 |
10/12 | 11,740 | 11,780 | 11,640 | 11,690 | 0% | 190,600 | 4315億1646万 | -4.31% | 11.3 | 0.98 |
10/11 | 11,610 | 11,830 | 11,610 | 11,690 | -0.51% | 191,300 | 4315億1646万 | -4.52% | 11.3 | 0.98 |
10/07 | 11,880 | 11,890 | 11,660 | 11,750 | -1.59% | 255,000 | 4337億3126万 | -4.26% | 11.36 | 0.98 |
10/06 | 11,790 | 11,990 | 11,580 | 11,940 | +0.08% | 496,900 | 4407億4479万 | -2.99% | 11.54 | 1 |
10/05 | 12,430 | 12,460 | 11,930 | 11,930 | -3.09% | 340,200 | 4403億7565万 | -3.31% | 11.53 | 1 |
10/04 | 12,300 | 12,740 | 12,030 | 12,310 | +1.15% | 454,600 | 4544億271万 | -0.44% | 11.9 | 1.03 |
10/03 | 12,230 | 12,240 | 11,990 | 12,170 | -0.49% | 332,400 | 4492億3484万 | -1.64% | 11.76 | 1.02 |
09/30 | 12,450 | 12,460 | 12,210 | 12,230 | -1.05% | 158,300 | 4514億4964万 | -1.39% | 11.82 | 1.02 |
09/29 | 12,300 | 12,410 | 12,200 | 12,360 | 0% | 201,100 | 4562億4837万 | -0.49% | 11.95 | 1.03 |
09/28 | 12,430 | 12,470 | 12,180 | 12,360 | -0.16% | 285,400 | 4562億4837万 | -0.52% | 11.95 | 1.03 |
09/27 | 12,290 | 12,550 | 12,220 | 12,380 | +3.77% | 402,500 | 4569億8664万 | -0.38% | 11.97 | 1.03 |
09/26 | 11,910 | 12,080 | 11,890 | 11,930 | -0.25% | 237,100 | 4403億7565万 | -3.98% | 11.53 | 1 |
09/22 | 12,040 | 12,050 | 11,910 | 11,960 | -0.66% | 164,100 | 4414億8305万 | -3.86% | 11.56 | 1 |
09/21 | 12,240 | 12,290 | 11,970 | 12,040 | -2.19% | 203,800 | 4444億3611万 | -3.49% | 11.64 | 1.01 |
09/20 | 12,450 | 12,550 | 12,260 | 12,310 | -1.91% | 170,100 | 4544億271万 | -1.55% | 11.9 | 1.03 |
09/16 | 12,290 | 12,590 | 12,270 | 12,550 | +2.37% | 197,800 | 4632億6190万 | +0.27% | 12.13 | 1.05 |
09/15 | 12,390 | 12,440 | 12,250 | 12,260 | -1.29% | 97,000 | 4525億5704万 | -2.05% | 11.85 | 1.02 |
09/14 | 12,480 | 12,520 | 12,410 | 12,420 | -1.11% | 120,400 | 4584億6317万 | -0.83% | 12.01 | 1.04 |
09/13 | 12,550 | 12,590 | 12,450 | 12,560 | 0% | 46,400 | 4636億3103万 | +0.24% | 12.14 | 1.05 |
09/12 | 12,570 | 12,590 | 12,500 | 12,560 | +0.48% | 63,700 | 4636億3103万 | +0.24% | 12.14 | 1.05 |
09/09 | 12,490 | 12,570 | 12,450 | 12,500 | +0.08% | 85,700 | 4614億1623万 | -0.21% | 12.08 | 1.04 |
09/08 | 12,410 | 12,530 | 12,410 | 12,490 | +0.97% | 93,300 | 4610億4710万 | -0.27% | 12.07 | 1.04 |
09/07 | 12,190 | 12,400 | 12,110 | 12,370 | +0.98% | 113,400 | 4566億1750万 | -1.23% | 11.96 | 1.03 |
09/06 | 12,320 | 12,410 | 12,200 | 12,250 | -1.21% | 99,200 | 4521億8791万 | -2.31% | 11.84 | 1.02 |
09/05 | 12,450 | 12,490 | 12,320 | 12,400 | +0.24% | 79,300 | 4577億2490万 | -1.27% | 11.99 | 1.04 |
09/02 | 12,520 | 12,560 | 12,320 | 12,370 | -0.4% | 102,600 | 4566億1750万 | -1.62% | 11.96 | 1.03 |
09/01 | 12,570 | 12,590 | 12,390 | 12,420 | -1.74% | 100,200 | 4584億6317万 | -1.36% | 12.01 | 1.04 |
08/31 | 12,580 | 12,670 | 12,440 | 12,640 | -0.24% | 145,800 | 4665億8409万 | +0.29% | 12.22 | 1.06 |
08/30 | 12,650 | 12,740 | 12,590 | 12,670 | +0.64% | 80,700 | 4676億9149万 | +0.39% | 12.25 | 1.06 |
08/29 | 12,500 | 12,610 | 12,490 | 12,590 | +0.48% | 110,200 | 4647億3843万 | -0.39% | 12.17 | 1.05 |
08/26 | 12,810 | 12,860 | 12,520 | 12,530 | -2.87% | 133,600 | 4625億2363万 | -1.03% | 12.11 | 1.05 |
08/25 | 13,000 | 13,170 | 12,870 | 12,900 | +1.57% | 247,400 | 4761億8155万 | +1.76% | 12.47 | 1.08 |
08/24 | 12,530 | 12,700 | 12,520 | 12,700 | +1.93% | 119,500 | 4687億9889万 | +0.25% | 12.28 | 1.06 |
08/23 | 12,450 | 12,610 | 12,420 | 12,460 | +0.4% | 155,300 | 4599億3970万 | -1.63% | 12.04 | 1.04 |
08/22 | 12,270 | 12,440 | 12,120 | 12,410 | +0.81% | 162,200 | 4580億9404万 | -2.09% | 12 | 1.04 |
08/19 | 12,330 | 12,410 | 12,210 | 12,310 | -0.16% | 198,000 | 4544億271万 | -3.01% | 11.9 | 1.03 |
08/18 | 12,660 | 12,690 | 12,320 | 12,330 | -4.12% | 286,700 | 4551億4097万 | -2.95% | 11.92 | 1.03 |
08/17 | 12,800 | 12,890 | 12,770 | 12,860 | +1.02% | 237,100 | 4747億502万 | +1.17% | 12.43 | 1.07 |
08/16 | 12,620 | 12,730 | 12,520 | 12,730 | +0.95% | 91,300 | 4699億629万 | +0.29% | 12.3 | 1.06 |
08/15 | 12,600 | 12,650 | 12,530 | 12,610 | +0.24% | 73,800 | 4654億7670万 | -0.54% | 12.19 | 1.05 |
08/12 | 12,410 | 12,620 | 12,350 | 12,580 | +1.04% | 137,400 | 4643億6930万 | -0.72% | 12.16 | 1.05 |
08/10 | 12,550 | 12,620 | 12,410 | 12,450 | -0.8% | 61,100 | 4595億7057万 | -1.72% | 12.03 | 1.04 |
08/09 | 12,680 | 12,730 | 12,540 | 12,550 | -0.08% | 78,200 | 4632億6190万 | -0.93% | 12.13 | 1.05 |
08/08 | 12,390 | 12,590 | 12,390 | 12,560 | +0.72% | 72,800 | 4636億3103万 | -0.79% | 12.14 | 1.05 |
08/05 | 12,460 | 12,510 | 12,360 | 12,470 | +0.16% | 76,100 | 4603億883万 | -1.37% | 12.05 | 1.04 |
08/04 | 12,520 | 12,540 | 12,410 | 12,450 | -0.24% | 71,900 | 4595億7057万 | -1.35% | 12.03 | 1.04 |
08/03 | 12,700 | 12,750 | 12,430 | 12,480 | -2.27% | 139,100 | 4606億7797万 | -1.06% | 12.06 | 1.04 |
08/02 | 12,860 | 12,880 | 12,660 | 12,770 | +0.08% | 92,800 | 4713億8282万 | +1.44% | 12.34 | 1.07 |
08/01 | 12,760 | 12,830 | 12,700 | 12,760 | 0% | 80,700 | 4710億1369万 | +1.95% | 12.33 | 1.07 |
07/29 | 12,830 | 12,850 | 12,670 | 12,760 | -0.23% | 92,700 | 4710億1369万 | +2.56% | 12.33 | 1.07 |
07/28 | 12,680 | 12,790 | 12,560 | 12,790 | +0.47% | 135,300 | 4721億2109万 | +3.48% | 12.36 | 1.07 |
07/27 | 13,110 | 13,120 | 12,690 | 12,730 | -2.6% | 194,600 | 4699億629万 | +3.76% | 12.3 | 1.06 |
07/26 | 13,130 | 13,190 | 12,970 | 13,070 | -0.46% | 159,400 | 4824億5681万 | +7.24% | 12.63 | 1.09 |
07/25 | 13,140 | 13,300 | 13,030 | 13,130 | +0.08% | 89,800 | 4846億7161万 | +8.4% | 12.69 | 1.1 |
07/22 | 13,100 | 13,330 | 13,000 | 13,120 | +1.31% | 232,500 | 4843億248万 | +8.98% | 12.68 | 1.1 |
07/21 | 12,610 | 12,980 | 12,600 | 12,950 | +2.21% | 174,200 | 4780億2722万 | +8.24% | 12.52 | 1.08 |
07/20 | 12,790 | 12,790 | 12,620 | 12,670 | -0.08% | 123,400 | 4676億9149万 | +6.51% | 12.25 | 1.06 |
07/19 | 12,540 | 12,700 | 12,450 | 12,680 | +0.16% | 184,000 | 4680億6063万 | +7.09% | 12.26 | 1.06 |
07/15 | 12,880 | 12,890 | 12,650 | 12,660 | -1.25% | 129,400 | 4673億2236万 | +7.48% | 12.24 | 1.06 |
07/14 | 12,780 | 12,860 | 12,720 | 12,820 | +1.42% | 136,100 | 4732億2849万 | +9.41% | 12.39 | 1.07 |
07/13 | 12,500 | 12,710 | 12,440 | 12,640 | +1.28% | 151,600 | 4665億8409万 | +8.45% | 12.22 | 1.06 |
07/12 | 12,540 | 12,540 | 12,340 | 12,480 | +0.48% | 122,600 | 4606億7797万 | +7.6% | 12.06 | 1.04 |
07/11 | 12,420 | 12,480 | 12,370 | 12,420 | +0.57% | 109,900 | 4584億6317万 | +7.54% | 12.01 | 1.04 |
07/08 | 12,440 | 12,530 | 12,350 | 12,350 | -0.72% | 150,100 | 4558億7924万 | +7.44% | 11.94 | 1.03 |
07/07 | 12,560 | 12,580 | 12,290 | 12,440 | -0.56% | 171,700 | 4592億143万 | +8.7% | 12.02 | 1.04 |
07/06 | 12,480 | 12,550 | 12,470 | 12,510 | +0.48% | 193,400 | 4617億8537万 | +9.78% | 12.09 | 1.04 |
07/05 | 12,330 | 12,490 | 12,200 | 12,450 | +0.97% | 190,500 | 4595億7057万 | +9.82% | 12.03 | 1.04 |
07/04 | 12,240 | 12,390 | 12,190 | 12,330 | +1.48% | 180,200 | 4551億4097万 | +9.36% | 11.92 | 1.03 |
07/01 | 12,500 | 12,540 | 12,080 | 12,150 | +2.02% | 322,700 | 4484億9658万 | +8.22% | 11.74 | 1.01 |
06/30 | 12,140 | 12,200 | 11,810 | 11,910 | -3.01% | 355,200 | 4396億3739万 | +6.51% | 11.51 | 0.99 |
06/29 | 11,720 | 12,380 | 11,650 | 12,280 | +3.63% | 607,900 | 4532億9531万 | +10.17% | 11.87 | 1.03 |
06/28 | 11,500 | 11,980 | 11,480 | 11,850 | +8.32% | 783,100 | 4374億2259万 | +6.81% | 11.45 | 0.99 |
06/27 | 10,830 | 10,980 | 10,730 | 10,940 | +0.09% | 374,600 | 4038億3149万 | -1.12% | 10.57 | 0.91 |
06/24 | 10,630 | 11,020 | 10,580 | 10,930 | +2.25% | 343,700 | 4034億6235万 | -1.45% | 10.57 | 0.91 |
06/23 | 10,640 | 10,870 | 10,630 | 10,690 | +1.52% | 185,100 | 3946億316万 | -3.88% | 10.33 | 0.89 |
06/22 | 10,680 | 10,740 | 10,430 | 10,530 | -1.59% | 243,600 | 3886億9703万 | -5.61% | 10.18 | 0.88 |
06/21 | 11,080 | 11,290 | 10,660 | 10,700 | -4.29% | 374,100 | 3949億7229万 | -4.3% | 10.34 | 0.89 |
06/20 | 11,270 | 11,350 | 11,090 | 11,180 | -1.06% | 136,900 | 4126億9068万 | -0.15% | 10.81 | 0.93 |
06/17 | 11,160 | 11,360 | 11,020 | 11,300 | +0.53% | 198,000 | 4171億2027万 | +0.97% | 10.92 | 0.94 |
06/16 | 11,300 | 11,450 | 11,190 | 11,240 | -0.09% | 213,000 | 4149億548万 | +0.46% | 10.86 | 0.94 |
06/15 | 11,260 | 11,350 | 11,210 | 11,250 | -0.09% | 189,900 | 4152億7461万 | +0.57% | 10.87 | 0.94 |
06/14 | 11,180 | 11,280 | 11,020 | 11,260 | +0.9% | 172,200 | 4156億4374万 | +0.57% | 10.88 | 0.94 |
06/13 | 11,070 | 11,190 | 11,020 | 11,160 | +0.45% | 89,500 | 4119億5241万 | -0.46% | 10.79 | 0.93 |
06/10 | 11,230 | 11,250 | 11,110 | 11,110 | -1.51% | 85,200 | 4101億675万 | -1.06% | 10.74 | 0.93 |
06/09 | 11,190 | 11,360 | 11,190 | 11,280 | +0.53% | 114,100 | 4163億8201万 | +0.27% | 10.9 | 0.94 |
06/08 | 11,210 | 11,290 | 11,180 | 11,220 | -0.27% | 149,000 | 4141億6721万 | -0.38% | 10.85 | 0.94 |
06/07 | 11,050 | 11,320 | 11,040 | 11,250 | +1.72% | 123,200 | 4152億7461万 | -0.23% | 10.87 | 0.94 |
06/06 | 11,080 | 11,140 | 11,030 | 11,060 | -0.18% | 105,500 | 4082億6108万 | -1.91% | 10.69 | 0.92 |
06/03 | 11,220 | 11,240 | 11,030 | 11,080 | -1.34% | 123,200 | 4089億9935万 | -1.78% | 10.71 | 0.93 |
06/02 | 11,090 | 11,270 | 11,090 | 11,230 | +1.72% | 100,700 | 4145億3634万 | -0.62% | 10.86 | 0.94 |
06/01 | 10,900 | 11,100 | 10,890 | 11,040 | +1.28% | 140,500 | 4075億2282万 | -2.4% | 10.67 | 0.92 |
05/31 | 11,130 | 11,210 | 10,890 | 10,900 | -2.07% | 196,100 | 4023億5495万 | -3.74% | 10.54 | 0.91 |
05/30 | 11,120 | 11,260 | 11,100 | 11,130 | +1% | 184,100 | 4108億4501万 | -1.83% | 10.76 | 0.93 |
05/27 | 11,180 | 11,180 | 10,970 | 11,020 | +0.09% | 182,500 | 4067億8455万 | -2.92% | 10.65 | 0.92 |
05/26 | 11,030 | 11,160 | 10,980 | 11,010 | +0.09% | 115,300 | 4064億1542万 | -3.2% | 10.64 | 0.92 |
05/25 | 11,130 | 11,130 | 10,910 | 11,000 | -0.9% | 220,400 | 4060億4628万 | -3.47% | 10.63 | 0.92 |
05/24 | 11,540 | 11,570 | 11,010 | 11,100 | -4.39% | 318,900 | 4097億3761万 | -2.81% | 10.73 | 0.93 |