株価チャート
2022/06/20~2022/11/14
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 |
11/14 | 2,415 | 2,415 | 2,380 | 2,389 | -0.38% | 15,600 | 966億623万 | -3.08% | 50.15 | 2.74 |
11/11 | 2,392 | 2,403 | 2,375 | 2,398 | +0.67% | 20,200 | 969億7018万 | -2.76% | 50.34 | 2.76 |
11/10 | 2,360 | 2,398 | 2,360 | 2,382 | -0.29% | 22,000 | 963億2317万 | -3.41% | 50 | 2.74 |
11/09 | 2,433 | 2,433 | 2,386 | 2,389 | -1.4% | 17,700 | 966億623万 | -3.12% | 50.15 | 2.74 |
11/08 | 2,414 | 2,444 | 2,414 | 2,423 | +0.37% | 25,900 | 979億8112万 | -1.7% | 50.86 | 2.78 |
11/07 | 2,457 | 2,466 | 2,409 | 2,414 | -1.75% | 28,300 | 976億1718万 | -2.03% | 50.67 | 2.77 |
11/04 | 2,490 | 2,499 | 2,456 | 2,457 | -1.33% | 27,900 | 993億5601万 | -0.32% | 51.58 | 2.82 |
11/02 | 2,476 | 2,517 | 2,476 | 2,490 | +0.57% | 19,700 | 1006億9047万 | +1.14% | 52.27 | 2.86 |
11/01 | 2,515 | 2,518 | 2,468 | 2,476 | -1.55% | 15,900 | 1001億2433万 | +0.81% | 51.98 | 2.84 |
10/31 | 2,508 | 2,515 | 2,484 | 2,515 | +1.7% | 20,200 | 1017億141万 | +2.65% | 52.79 | 2.89 |
10/28 | 2,465 | 2,499 | 2,455 | 2,473 | -0.52% | 58,400 | 1000億302万 | +1.19% | 51.91 | 2.84 |
10/27 | 2,477 | 2,503 | 2,473 | 2,486 | +0.16% | 16,400 | 1005億2871万 | +1.97% | 52.19 | 2.86 |
10/26 | 2,499 | 2,499 | 2,471 | 2,482 | 0% | 18,100 | 1003億6696万 | +2.01% | 52.1 | 2.85 |
10/25 | 2,468 | 2,507 | 2,450 | 2,482 | +0.16% | 21,400 | 1003億6696万 | +2.18% | 52.1 | 2.85 |
10/24 | 2,608 | 2,608 | 2,474 | 2,478 | -4.73% | 46,700 | 1002億521万 | +2.14% | 52.02 | 2.85 |
10/21 | 2,586 | 2,622 | 2,576 | 2,601 | +0.62% | 48,800 | 1051億7908万 | +7.39% | 54.6 | 2.99 |
10/20 | 2,531 | 2,594 | 2,525 | 2,585 | +1.49% | 55,300 | 1045億3207万 | +7.13% | 54.26 | 2.97 |
10/19 | 2,528 | 2,549 | 2,528 | 2,547 | -0.08% | 23,800 | 1029億9543万 | +5.99% | 53.47 | 2.93 |
10/18 | 2,533 | 2,550 | 2,506 | 2,549 | +1.51% | 33,400 | 1030億7630万 | +6.47% | 53.51 | 2.93 |
10/17 | 2,478 | 2,534 | 2,473 | 2,511 | +1.74% | 45,200 | 1015億3966万 | +5.33% | 52.71 | 2.88 |
10/14 | 2,437 | 2,475 | 2,424 | 2,468 | +2.7% | 48,400 | 998億83万 | +3.92% | 51.81 | 2.84 |
10/13 | 2,395 | 2,429 | 2,376 | 2,403 | -0.91% | 33,700 | 971億7236万 | +1.48% | 50.44 | 2.76 |
10/12 | 2,398 | 2,440 | 2,396 | 2,425 | +1% | 31,700 | 980億6200万 | +2.58% | 50.9 | 2.79 |
10/11 | 2,408 | 2,440 | 2,372 | 2,401 | -0.29% | 39,800 | 970億9149万 | +1.74% | 50.4 | 2.76 |
10/07 | 2,365 | 2,417 | 2,365 | 2,408 | +0.21% | 22,700 | 973億7455万 | +2.25% | 50.55 | 2.77 |
10/06 | 2,372 | 2,412 | 2,372 | 2,403 | +0.42% | 21,900 | 971億7236万 | +2.26% | 50.44 | 2.76 |
10/05 | 2,390 | 2,418 | 2,378 | 2,393 | -0.25% | 19,100 | 967億6799万 | +2.13% | 50.23 | 2.75 |
10/04 | 2,377 | 2,420 | 2,377 | 2,399 | +2.17% | 40,500 | 970億1061万 | +2.61% | 50.36 | 2.76 |
10/03 | 2,390 | 2,390 | 2,323 | 2,348 | -2.09% | 26,700 | 949億4828万 | +0.6% | 49.29 | 2.7 |
09/30 | 2,402 | 2,432 | 2,386 | 2,398 | -1.56% | 26,900 | 969億7018万 | +2.83% | 50.34 | 2.76 |
09/29 | 2,385 | 2,453 | 2,382 | 2,436 | +2.27% | 62,200 | 985億682万 | +4.59% | 51.14 | 2.8 |
09/28 | 2,350 | 2,385 | 2,313 | 2,382 | +1.1% | 38,000 | 963億2317万 | +2.5% | 50 | 2.74 |
09/27 | 2,330 | 2,363 | 2,310 | 2,356 | +1.07% | 23,500 | 952億7178万 | +1.46% | 49.46 | 2.71 |
09/26 | 2,340 | 2,348 | 2,317 | 2,331 | -0.6% | 28,200 | 942億6083万 | +0.47% | 48.93 | 2.68 |
09/22 | 2,328 | 2,355 | 2,325 | 2,345 | +0.13% | 20,500 | 948億2696万 | +1.08% | 49.23 | 2.69 |
09/21 | 2,360 | 2,366 | 2,332 | 2,342 | -0.76% | 19,100 | 947億565万 | +0.95% | 49.16 | 2.69 |
09/20 | 2,370 | 2,370 | 2,353 | 2,360 | -0.92% | 18,600 | 954億3353万 | +1.72% | 49.54 | 2.71 |
09/16 | 2,400 | 2,431 | 2,375 | 2,382 | -1.2% | 52,000 | 963億2317万 | +2.67% | 50 | 2.74 |
09/15 | 2,376 | 2,411 | 2,365 | 2,411 | +2.07% | 39,200 | 974億9587万 | +3.92% | 50.61 | 2.77 |
09/14 | 2,349 | 2,369 | 2,334 | 2,362 | -0.38% | 29,600 | 955億1441万 | +1.9% | 49.58 | 2.71 |
09/13 | 2,343 | 2,377 | 2,343 | 2,371 | +1.5% | 25,800 | 958億7835万 | +2.33% | 49.77 | 2.72 |
09/12 | 2,322 | 2,354 | 2,322 | 2,336 | +0.6% | 22,300 | 944億6302万 | +0.91% | 49.04 | 2.68 |
09/09 | 2,315 | 2,334 | 2,308 | 2,322 | +0.39% | 35,500 | 938億9689万 | +0.3% | 48.74 | 2.67 |
09/08 | 2,281 | 2,316 | 2,281 | 2,313 | +1.45% | 38,200 | 935億3295万 | -0.09% | 48.55 | 2.66 |
09/07 | 2,286 | 2,290 | 2,245 | 2,280 | -0.7% | 37,000 | 921億9850万 | -1.55% | 47.86 | 2.62 |
09/06 | 2,290 | 2,320 | 2,287 | 2,296 | -0.13% | 15,300 | 928億4551万 | -0.95% | 48.2 | 2.64 |
09/05 | 2,315 | 2,315 | 2,289 | 2,299 | -0.69% | 18,600 | 929億6682万 | -0.95% | 48.26 | 2.64 |
09/02 | 2,289 | 2,322 | 2,278 | 2,315 | +0.96% | 58,100 | 936億1383万 | -0.3% | 48.6 | 2.66 |
09/01 | 2,251 | 2,294 | 2,251 | 2,293 | +0.39% | 39,900 | 927億2419万 | -1.25% | 48.13 | 2.63 |
08/31 | 2,223 | 2,284 | 2,220 | 2,284 | +2.65% | 74,700 | 923億6025万 | -1.68% | 47.95 | 2.62 |
08/30 | 2,250 | 2,250 | 2,225 | 2,225 | -1.59% | 116,400 | 899億7441万 | -4.34% | 46.52 | 2.55 |
08/29 | 2,270 | 2,280 | 2,261 | 2,261 | -1.52% | 170,600 | 914億3018万 | -2.96% | 47.27 | 2.59 |
08/26 | 2,301 | 2,314 | 2,291 | 2,296 | -0.78% | 98,600 | 928億4551万 | -1.59% | 48 | 2.63 |
08/25 | 2,312 | 2,326 | 2,312 | 2,314 | +0.13% | 30,000 | 935億7339万 | -0.9% | 48.38 | 2.65 |
08/24 | 2,316 | 2,320 | 2,302 | 2,311 | -0.22% | 31,500 | 934億5207万 | -1.11% | 48.32 | 2.64 |
08/23 | 2,297 | 2,323 | 2,288 | 2,316 | -0.26% | 43,700 | 936億5426万 | -0.9% | 48.42 | 2.65 |
08/22 | 2,300 | 2,328 | 2,275 | 2,322 | +0.13% | 57,700 | 938億9689万 | -0.64% | 48.55 | 2.66 |
08/19 | 2,331 | 2,335 | 2,315 | 2,319 | -0.64% | 66,600 | 937億7558万 | -0.77% | 48.48 | 2.65 |
08/18 | 2,340 | 2,343 | 2,333 | 2,334 | -0.34% | 26,100 | 943億8215万 | -0.17% | 48.8 | 2.67 |
08/17 | 2,342 | 2,349 | 2,338 | 2,342 | 0% | 18,800 | 947億565万 | +0.13% | 48.96 | 2.68 |
08/16 | 2,350 | 2,360 | 2,342 | 2,342 | -0.93% | 31,200 | 947億565万 | +0.09% | 48.96 | 2.68 |
08/15 | 2,379 | 2,390 | 2,353 | 2,364 | -0.63% | 39,800 | 955億9529万 | +1.03% | 49.42 | 2.71 |
08/12 | 2,344 | 2,379 | 2,344 | 2,379 | +1.41% | 31,800 | 962億185万 | +1.67% | 49.74 | 2.72 |
08/10 | 2,337 | 2,346 | 2,330 | 2,346 | +0.39% | 10,600 | 948億6740万 | +0.3% | 49.05 | 2.68 |
08/09 | 2,330 | 2,345 | 2,330 | 2,337 | -0.04% | 13,500 | 945億346万 | -0.21% | 48.86 | 2.67 |
08/08 | 2,332 | 2,340 | 2,327 | 2,338 | 0% | 16,100 | 945億4390万 | -0.3% | 48.88 | 2.68 |
08/05 | 2,315 | 2,349 | 2,315 | 2,338 | +0.65% | 22,500 | 945億4390万 | -0.43% | 48.88 | 2.68 |
08/04 | 2,349 | 2,349 | 2,320 | 2,323 | +0.26% | 13,300 | 939億3733万 | -1.23% | 48.57 | 2.66 |
08/03 | 2,330 | 2,345 | 2,317 | 2,317 | -0.69% | 19,300 | 936億9470万 | -1.66% | 48.44 | 2.65 |
08/02 | 2,365 | 2,365 | 2,332 | 2,333 | -1.35% | 16,700 | 943億4171万 | -1.1% | 48.78 | 2.67 |
08/01 | 2,335 | 2,378 | 2,325 | 2,365 | +1.63% | 20,000 | 956億3572万 | +0.13% | 49.44 | 2.71 |
07/29 | 2,323 | 2,335 | 2,319 | 2,327 | 0% | 17,300 | 940億9908万 | -1.57% | 48.65 | 2.66 |
07/28 | 2,347 | 2,348 | 2,318 | 2,327 | +0.04% | 23,600 | 940億9908万 | -1.65% | 48.65 | 2.66 |
07/27 | 2,348 | 2,348 | 2,326 | 2,326 | -0.73% | 15,300 | 940億5864万 | -1.82% | 48.63 | 2.66 |
07/26 | 2,345 | 2,350 | 2,338 | 2,343 | +0.09% | 14,600 | 947億4609万 | -1.22% | 48.98 | 2.68 |
07/25 | 2,330 | 2,350 | 2,324 | 2,341 | +0.17% | 15,600 | 946億6521万 | -1.39% | 48.94 | 2.68 |
07/22 | 2,339 | 2,351 | 2,332 | 2,337 | -0.13% | 14,800 | 945億346万 | -1.68% | 48.86 | 2.67 |
07/21 | 2,343 | 2,350 | 2,335 | 2,340 | -0.38% | 9,700 | 946億2477万 | -1.64% | 48.92 | 2.68 |
07/20 | 2,347 | 2,355 | 2,332 | 2,349 | +0.99% | 21,100 | 949億8872万 | -1.34% | 49.11 | 2.69 |
07/19 | 2,315 | 2,326 | 2,302 | 2,326 | +0.65% | 18,600 | 940億5864万 | -2.47% | 48.63 | 2.66 |
07/15 | 2,343 | 2,343 | 2,306 | 2,311 | -0.82% | 26,000 | 934億5207万 | -3.31% | 48.32 | 2.64 |
07/14 | 2,336 | 2,346 | 2,328 | 2,330 | -0.26% | 20,500 | 942億2040万 | -2.8% | 48.71 | 2.67 |
07/13 | 2,375 | 2,375 | 2,336 | 2,336 | -0.47% | 18,100 | 944億6302万 | -2.83% | 48.84 | 2.67 |
07/12 | 2,383 | 2,383 | 2,347 | 2,347 | -1.47% | 16,600 | 949億784万 | -2.61% | 49.07 | 2.69 |
07/11 | 2,355 | 2,396 | 2,355 | 2,382 | +2.01% | 19,100 | 963億2317万 | -1.41% | 49.8 | 2.73 |
07/08 | 2,360 | 2,366 | 2,335 | 2,335 | -1.06% | 29,400 | 944億2258万 | -3.59% | 48.82 | 2.67 |
07/07 | 2,371 | 2,373 | 2,327 | 2,360 | -0.46% | 26,200 | 954億3353万 | -2.8% | 49.34 | 2.7 |
07/06 | 2,392 | 2,395 | 2,364 | 2,371 | -1.37% | 30,000 | 958億7835万 | -2.63% | 49.57 | 2.71 |
07/05 | 2,441 | 2,441 | 2,392 | 2,404 | -0.5% | 15,000 | 972億1280万 | -1.48% | 50.26 | 2.75 |
07/04 | 2,430 | 2,440 | 2,403 | 2,416 | +0.25% | 11,200 | 976億9806万 | -1.11% | 50.51 | 2.76 |
07/01 | 2,420 | 2,445 | 2,395 | 2,410 | -0.95% | 20,200 | 974億5543万 | -1.51% | 50.39 | 2.76 |
06/30 | 2,410 | 2,451 | 2,409 | 2,433 | +0.45% | 23,800 | 983億8550万 | -0.69% | 50.87 | 2.78 |
06/29 | 2,400 | 2,430 | 2,396 | 2,422 | +0.29% | 65,600 | 979億4069万 | -1.3% | 50.64 | 2.77 |
06/28 | 2,401 | 2,415 | 2,391 | 2,415 | +0.42% | 19,100 | 976億5762万 | -1.75% | 50.49 | 2.76 |
06/27 | 2,417 | 2,417 | 2,387 | 2,405 | +0.17% | 15,800 | 972億5324万 | -2.43% | 50.28 | 2.75 |
06/24 | 2,387 | 2,407 | 2,387 | 2,401 | +0.54% | 10,600 | 970億9149万 | -2.91% | 50.2 | 2.75 |
06/23 | 2,387 | 2,401 | 2,380 | 2,388 | -0.42% | 14,600 | 965億6580万 | -3.79% | 49.93 | 2.73 |
06/22 | 2,411 | 2,413 | 2,387 | 2,398 | -0.54% | 13,000 | 969億7018万 | -3.69% | 50.13 | 2.74 |
06/21 | 2,377 | 2,416 | 2,376 | 2,411 | +1.09% | 13,700 | 974億9587万 | -3.52% | 50.41 | 2.76 |
06/20 | 2,417 | 2,423 | 2,370 | 2,385 | -1.04% | 17,200 | 964億4448万 | -4.87% | 49.86 | 2.73 |