株価チャート
2022/07/08~2022/12/05
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 |
12/05 | 216 | 217 | 215 | 215 | -0.92% | 52,900 | 60億2000万 | +1.42% | 6.93 | 0.25 |
12/02 | 218 | 219 | 215 | 217 | -1.36% | 108,000 | 60億7600万 | +2.36% | 6.99 | 0.25 |
12/01 | 224 | 224 | 219 | 220 | -2.22% | 107,100 | 61億6000万 | +3.77% | 7.09 | 0.26 |
11/30 | 227 | 227 | 223 | 225 | -1.32% | 156,400 | 63億 | +6.64% | 7.25 | 0.26 |
11/29 | 227 | 230 | 221 | 228 | -0.87% | 268,000 | 63億8400万 | +8.06% | 7.35 | 0.26 |
11/28 | 232 | 233 | 225 | 230 | +1.32% | 551,900 | 64億4000万 | +9.52% | 7.41 | 0.27 |
11/25 | 219 | 227 | 218 | 227 | +3.65% | 390,600 | 63億5600万 | +8.1% | 7.32 | 0.26 |
11/24 | 215 | 221 | 213 | 219 | +3.79% | 420,100 | 61億3200万 | +4.78% | 7.06 | 0.25 |
11/22 | 210 | 213 | 208 | 211 | +0.96% | 197,100 | 59億800万 | +0.96% | 6.8 | 0.24 |
11/21 | 207 | 209 | 207 | 209 | +1.46% | 203,100 | 58億5200万 | 0% | 6.74 | 0.24 |
11/18 | 205 | 207 | 204 | 206 | +0.49% | 147,800 | 57億6800万 | -1.44% | 6.64 | 0.24 |
11/17 | 203 | 205 | 203 | 205 | +1.49% | 42,300 | 57億4000万 | -1.91% | 6.61 | 0.24 |
11/16 | 203 | 204 | 201 | 202 | -0.98% | 143,900 | 56億5600万 | -3.35% | 6.51 | 0.23 |
11/15 | 205 | 205 | 204 | 204 | 0% | 60,700 | 57億1200万 | -2.39% | 6.57 | 0.24 |
11/14 | 206 | 207 | 203 | 204 | -0.97% | 182,600 | 57億1200万 | -2.39% | 6.57 | 0.24 |
11/11 | 209 | 209 | 205 | 206 | -1.44% | 217,800 | 57億6800万 | -1.44% | 6.64 | 0.24 |
11/10 | 209 | 212 | 208 | 209 | -0.48% | 87,100 | 58億5200万 | -0.48% | 6.74 | 0.24 |
11/09 | 208 | 210 | 206 | 210 | +0.96% | 109,500 | 58億8000万 | 0% | 6.77 | 0.24 |
11/08 | 206 | 209 | 206 | 208 | +1.46% | 147,500 | 58億2400万 | -0.48% | 6.7 | 0.24 |
11/07 | 207 | 207 | 204 | 205 | 0% | 149,600 | 57億4000万 | -1.91% | 6.61 | 0.24 |
11/04 | 205 | 207 | 205 | 205 | 0% | 62,000 | 57億4000万 | -2.38% | 6.61 | 0.24 |
11/02 | 208 | 209 | 205 | 205 | -1.44% | 144,600 | 57億4000万 | -2.38% | 6.61 | 0.24 |
11/01 | 210 | 210 | 207 | 208 | 0% | 58,600 | 58億2400万 | -0.95% | 6.7 | 0.24 |
10/31 | 209 | 211 | 207 | 208 | +0.97% | 84,300 | 58億2400万 | -0.95% | 6.7 | 0.24 |
10/28 | 211 | 214 | 205 | 206 | -3.29% | 449,300 | 57億6800万 | -1.9% | 6.64 | 0.24 |
10/27 | 215 | 215 | 211 | 213 | -0.93% | 142,900 | 59億6400万 | +1.43% | 6.86 | 0.25 |
10/26 | 213 | 216 | 212 | 215 | +0.47% | 159,300 | 60億2000万 | +2.38% | 6.93 | 0.25 |
10/25 | 213 | 214 | 210 | 214 | 0% | 166,400 | 59億9200万 | +1.9% | 6.9 | 0.25 |
10/24 | 217 | 217 | 213 | 214 | -0.47% | 92,100 | 59億9200万 | +1.9% | 6.9 | 0.25 |
10/21 | 213 | 217 | 213 | 215 | +0.94% | 95,200 | 60億2000万 | +2.38% | 6.93 | 0.25 |
10/20 | 212 | 218 | 211 | 213 | +0.95% | 460,400 | 59億6400万 | +1.43% | 6.86 | 0.25 |
10/19 | 210 | 212 | 209 | 211 | 0% | 123,600 | 59億800万 | +0.48% | 6.8 | 0.24 |
10/18 | 211 | 211 | 209 | 211 | +1.44% | 111,800 | 59億800万 | +0.48% | 6.8 | 0.24 |
10/17 | 210 | 212 | 208 | 208 | -0.95% | 74,200 | 58億2400万 | -0.95% | 6.7 | 0.24 |
10/14 | 208 | 212 | 208 | 210 | +1.94% | 120,100 | 58億8000万 | 0% | 6.77 | 0.24 |
10/13 | 208 | 209 | 206 | 206 | -0.96% | 86,700 | 57億6800万 | -1.9% | 6.64 | 0.24 |
10/12 | 209 | 210 | 206 | 208 | -0.48% | 98,000 | 58億2400万 | -0.95% | 6.7 | 0.24 |
10/11 | 209 | 212 | 209 | 209 | 0% | 98,500 | 58億5200万 | -0.48% | 6.74 | 0.24 |
10/07 | 208 | 211 | 208 | 209 | -0.95% | 99,100 | 58億5200万 | -0.95% | 6.74 | 0.24 |
10/06 | 209 | 212 | 209 | 211 | +0.96% | 79,800 | 59億800万 | 0% | 6.8 | 0.24 |
10/05 | 212 | 213 | 209 | 209 | -0.48% | 186,700 | 58億5200万 | -0.95% | 6.74 | 0.24 |
10/04 | 207 | 210 | 207 | 210 | +2.44% | 108,500 | 58億8000万 | -0.94% | 6.77 | 0.24 |
10/03 | 208 | 208 | 202 | 205 | -0.97% | 120,500 | 57億4000万 | -3.3% | 6.61 | 0.24 |
09/30 | 210 | 211 | 203 | 207 | -2.36% | 165,800 | 57億9600万 | -2.82% | 6.67 | 0.24 |
09/29 | 212 | 213 | 211 | 212 | +0.95% | 107,400 | 59億3600万 | -0.93% | 6.83 | 0.25 |
09/28 | 208 | 211 | 207 | 210 | +0.48% | 245,800 | 58億8000万 | -1.87% | 6.77 | 0.24 |
09/27 | 207 | 211 | 207 | 209 | +1.46% | 158,200 | 58億5200万 | -2.79% | 6.74 | 0.24 |
09/26 | 207 | 209 | 206 | 206 | -1.9% | 214,700 | 57億6800万 | -4.63% | 6.64 | 0.24 |
09/22 | 213 | 213 | 209 | 210 | -1.41% | 149,800 | 58億8000万 | -2.78% | 6.77 | 0.24 |
09/21 | 213 | 215 | 213 | 213 | 0% | 143,500 | 59億6400万 | -1.84% | 6.86 | 0.25 |
09/20 | 212 | 213 | 211 | 213 | +0.95% | 139,000 | 59億6400万 | -2.29% | 6.86 | 0.25 |
09/16 | 210 | 212 | 210 | 211 | +0.96% | 84,900 | 59億800万 | -3.21% | 6.8 | 0.24 |
09/15 | 210 | 211 | 209 | 209 | -0.48% | 42,500 | 58億5200万 | -4.13% | 6.74 | 0.24 |
09/14 | 209 | 212 | 208 | 210 | -1.41% | 86,400 | 58億8000万 | -4.11% | 6.77 | 0.24 |
09/13 | 212 | 214 | 211 | 213 | 0% | 61,000 | 59億6400万 | -2.74% | 6.86 | 0.25 |
09/12 | 212 | 213 | 211 | 213 | +1.43% | 105,500 | 59億6400万 | -3.18% | 6.86 | 0.25 |
09/09 | 207 | 211 | 206 | 210 | +0.48% | 217,100 | 58億8000万 | -4.55% | 6.77 | 0.24 |
09/08 | 209 | 212 | 209 | 209 | +0.48% | 153,400 | 58億5200万 | -5.43% | 6.74 | 0.24 |
09/07 | 213 | 213 | 208 | 208 | -2.35% | 143,300 | 58億2400万 | -5.88% | 6.7 | 0.24 |
09/06 | 214 | 216 | 212 | 213 | 0% | 107,700 | 59億6400万 | -4.05% | 6.86 | 0.25 |
09/05 | 213 | 214 | 211 | 213 | -0.47% | 103,100 | 59億6400万 | -4.05% | 6.86 | 0.25 |
09/02 | 216 | 216 | 213 | 214 | -1.38% | 86,800 | 59億9200万 | -3.6% | 6.9 | 0.25 |
09/01 | 217 | 218 | 215 | 217 | -0.46% | 77,900 | 60億7600万 | -2.25% | 6.99 | 0.25 |
08/31 | 220 | 220 | 218 | 218 | -0.91% | 40,600 | 61億400万 | -1.8% | 7.03 | 0.25 |
08/30 | 220 | 221 | 218 | 220 | +0.46% | 56,900 | 61億6000万 | -0.9% | 7.09 | 0.26 |
08/29 | 218 | 221 | 218 | 219 | -0.9% | 106,200 | 61億3200万 | -1.35% | 7.06 | 0.25 |
08/26 | 225 | 226 | 221 | 221 | -2.21% | 108,000 | 61億8800万 | -0.45% | 7.12 | 0.26 |
08/25 | 225 | 226 | 225 | 226 | 0% | 24,200 | 63億2800万 | +1.8% | 7.28 | 0.26 |
08/24 | 225 | 227 | 225 | 226 | 0% | 47,000 | 63億2800万 | +2.26% | 7.28 | 0.26 |
08/23 | 227 | 228 | 224 | 226 | -0.44% | 73,600 | 63億2800万 | +2.26% | 7.28 | 0.26 |
08/22 | 225 | 227 | 224 | 227 | +0.44% | 20,200 | 63億5600万 | +3.18% | 7.32 | 0.26 |
08/19 | 225 | 227 | 225 | 226 | +0.44% | 63,300 | 63億2800万 | +2.73% | 7.28 | 0.26 |
08/18 | 226 | 226 | 224 | 225 | -0.88% | 80,500 | 63億 | +2.74% | 7.25 | 0.26 |
08/17 | 226 | 227 | 224 | 227 | +0.44% | 144,500 | 63億5600万 | +3.65% | 7.32 | 0.26 |
08/16 | 223 | 227 | 222 | 226 | +0.89% | 108,400 | 63億2800万 | +3.2% | 7.28 | 0.26 |
08/15 | 222 | 225 | 221 | 224 | +0.9% | 137,700 | 62億7200万 | +2.75% | 7.22 | 0.26 |
08/12 | 223 | 224 | 220 | 222 | +1.37% | 149,900 | 62億1600万 | +1.83% | 7.15 | 0.26 |
08/10 | 219 | 221 | 218 | 219 | -1.79% | 116,000 | 61億3200万 | +0.92% | 7.06 | 0.25 |
08/09 | 223 | 224 | 221 | 223 | -0.45% | 107,200 | 62億4400万 | +2.76% | 7.19 | 0.26 |
08/08 | 222 | 224 | 222 | 224 | +0.45% | 129,900 | 62億7200万 | +3.23% | 7.22 | 0.26 |
08/05 | 219 | 223 | 219 | 223 | +0.9% | 86,000 | 62億4400万 | +2.76% | 7.19 | 0.26 |
08/04 | 221 | 222 | 220 | 221 | 0% | 88,500 | 61億8800万 | +1.84% | 7.12 | 0.26 |
08/03 | 219 | 223 | 219 | 221 | +0.45% | 185,000 | 61億8800万 | +1.84% | 7.12 | 0.26 |
08/02 | 219 | 222 | 217 | 220 | 0% | 128,100 | 61億6000万 | +1.38% | 7.09 | 0.26 |
08/01 | 217 | 220 | 214 | 220 | +1.85% | 172,100 | 61億6000万 | +0.92% | 7.09 | 0.26 |
07/29 | 218 | 218 | 215 | 216 | -1.37% | 125,600 | 60億4800万 | -0.92% | 6.96 | 0.25 |
07/28 | 220 | 220 | 215 | 219 | +0.46% | 94,800 | 61億3200万 | +0.46% | 7.06 | 0.25 |
07/27 | 219 | 220 | 216 | 218 | -0.46% | 108,100 | 61億400万 | 0% | 7.03 | 0.25 |
07/26 | 217 | 221 | 217 | 219 | +1.39% | 207,700 | 61億3200万 | 0% | 7.06 | 0.25 |
07/25 | 215 | 217 | 214 | 216 | +0.47% | 138,200 | 60億4800万 | -0.92% | 6.96 | 0.25 |
07/22 | 217 | 217 | 214 | 215 | 0% | 115,700 | 60億2000万 | -1.38% | 6.93 | 0.25 |
07/21 | 218 | 218 | 214 | 215 | -1.38% | 148,800 | 60億2000万 | -1.83% | 6.93 | 0.25 |
07/20 | 213 | 218 | 213 | 218 | +3.32% | 274,500 | 61億400万 | -0.46% | 7.03 | 0.25 |
07/19 | 212 | 213 | 210 | 211 | 0% | 90,200 | 59億800万 | -3.65% | 6.8 | 0.24 |
07/15 | 214 | 214 | 210 | 211 | -1.86% | 178,700 | 59億800万 | -4.09% | 6.8 | 0.24 |
07/14 | 213 | 215 | 211 | 215 | +0.47% | 136,500 | 60億2000万 | -2.71% | 6.93 | 0.25 |
07/13 | 214 | 216 | 214 | 214 | -0.47% | 69,900 | 59億9200万 | -3.17% | 6.9 | 0.25 |
07/12 | 216 | 216 | 213 | 215 | -1.38% | 137,000 | 60億2000万 | -3.15% | 6.93 | 0.25 |
07/11 | 215 | 219 | 215 | 218 | +1.87% | 127,900 | 61億400万 | -1.8% | 7.03 | 0.25 |
07/08 | 213 | 216 | 212 | 214 | +0.47% | 115,100 | 59億9200万 | -4.04% | 6.9 | 0.25 |