株価チャート
2022/06/06~2022/10/28
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 |
10/28 | 2,400 | 2,496 | 2,400 | 2,464 | +2.03% | 239,200 | 1164億2350万 | +0.45% | 40.64 | 5.72 |
10/27 | 2,430 | 2,433 | 2,400 | 2,415 | -0.54% | 70,000 | 1141億826万 | -1.43% | 39.83 | 5.61 |
10/26 | 2,450 | 2,457 | 2,414 | 2,428 | +0.12% | 143,600 | 1147億2251万 | -0.86% | 40.05 | 5.64 |
10/25 | 2,411 | 2,440 | 2,399 | 2,425 | +1.21% | 109,500 | 1145億8076万 | -0.86% | 40 | 5.63 |
10/24 | 2,452 | 2,452 | 2,389 | 2,396 | -1.72% | 142,900 | 1132億1052万 | -1.92% | 39.52 | 5.56 |
10/21 | 2,389 | 2,458 | 2,375 | 2,438 | +2.78% | 118,200 | 1151億9501万 | -0.04% | 40.21 | 5.66 |
10/20 | 2,366 | 2,400 | 2,339 | 2,372 | -0.42% | 146,600 | 1120億7652万 | -2.67% | 39.12 | 5.51 |
10/19 | 2,409 | 2,409 | 2,371 | 2,382 | -1.12% | 114,900 | 1125億4902万 | -2.22% | 39.29 | 5.53 |
10/18 | 2,444 | 2,450 | 2,401 | 2,409 | +0.63% | 144,800 | 1138億2476万 | -0.95% | 39.73 | 5.59 |
10/17 | 2,468 | 2,468 | 2,365 | 2,394 | -5.49% | 211,200 | 1131億1602万 | -1.28% | 39.49 | 5.56 |
10/14 | 2,498 | 2,555 | 2,490 | 2,533 | +3.05% | 95,600 | 1196億8374万 | +4.8% | 41.78 | 5.88 |
10/13 | 2,463 | 2,489 | 2,438 | 2,458 | -0.49% | 123,200 | 1161億4000万 | +2.29% | 40.54 | 5.71 |
10/12 | 2,476 | 2,485 | 2,453 | 2,470 | -1% | 79,200 | 1167億700万 | +3.22% | 40.74 | 5.74 |
10/11 | 2,490 | 2,533 | 2,478 | 2,495 | -1.27% | 91,000 | 1178億8825万 | +4.66% | 41.15 | 5.79 |
10/07 | 2,519 | 2,541 | 2,515 | 2,527 | -0.63% | 92,200 | 1194億24万 | +6.44% | 41.68 | 5.87 |
10/06 | 2,528 | 2,550 | 2,499 | 2,543 | +0.75% | 119,100 | 1201億5624万 | +7.53% | 41.94 | 5.9 |
10/05 | 2,550 | 2,560 | 2,511 | 2,524 | -0.79% | 104,900 | 1192億5849万 | +7.18% | 41.63 | 5.86 |
10/04 | 2,531 | 2,563 | 2,507 | 2,544 | +1.35% | 123,900 | 1202億349万 | +8.49% | 41.96 | 5.91 |
10/03 | 2,475 | 2,519 | 2,456 | 2,510 | +0.6% | 121,100 | 1185億9699万 | +7.4% | 41.4 | 5.83 |
09/30 | 2,512 | 2,528 | 2,481 | 2,495 | -0.99% | 150,400 | 1178億8825万 | +7.04% | 41.15 | 5.79 |
09/29 | 2,472 | 2,521 | 2,462 | 2,520 | +3.92% | 145,800 | 1190億6949万 | +8.39% | 41.56 | 5.85 |
09/28 | 2,383 | 2,427 | 2,357 | 2,425 | +1.04% | 127,100 | 1145億8076万 | +4.53% | 40 | 5.63 |
09/27 | 2,389 | 2,416 | 2,373 | 2,400 | +0.88% | 107,400 | 1133億9952万 | +3.45% | 39.59 | 5.57 |
09/26 | 2,373 | 2,399 | 2,371 | 2,379 | -0.46% | 103,300 | 1124億727万 | +2.5% | 39.24 | 5.52 |
09/22 | 2,370 | 2,415 | 2,331 | 2,390 | +0.72% | 111,100 | 1129億2702万 | +2.84% | 39.42 | 5.55 |
09/21 | 2,382 | 2,396 | 2,362 | 2,373 | -1.25% | 98,400 | 1121億479万 | +2.15% | 39.13 | 5.51 |
09/20 | 2,342 | 2,409 | 2,342 | 2,403 | +2.08% | 113,500 | 1135億2204万 | +3.58% | 39.63 | 5.58 |
09/16 | 2,331 | 2,358 | 2,325 | 2,354 | +0.99% | 86,800 | 1112億719万 | +1.64% | 38.82 | 5.47 |
09/15 | 2,354 | 2,354 | 2,317 | 2,331 | +0.95% | 52,800 | 1101億2063万 | +0.73% | 38.44 | 5.41 |
09/14 | 2,320 | 2,372 | 2,300 | 2,309 | -3.59% | 162,300 | 1090億8131万 | -0.09% | 38.08 | 5.36 |
09/13 | 2,323 | 2,401 | 2,323 | 2,395 | +2.88% | 108,700 | 1131億4411万 | +3.68% | 39.5 | 5.56 |
09/12 | 2,332 | 2,346 | 2,300 | 2,328 | +1.17% | 48,800 | 1099億7891万 | +1% | 38.39 | 5.4 |
09/09 | 2,254 | 2,305 | 2,247 | 2,301 | +3.05% | 98,500 | 1087億338万 | -0.22% | 37.95 | 5.34 |
09/08 | 2,208 | 2,233 | 2,207 | 2,233 | +2.57% | 76,100 | 1054億9093万 | -3.12% | 36.82 | 5.18 |
09/07 | 2,178 | 2,193 | 2,168 | 2,177 | -0.55% | 70,000 | 1028億4539万 | -5.64% | 35.9 | 5.05 |
09/06 | 2,227 | 2,250 | 2,176 | 2,189 | -1.44% | 82,200 | 1034億1230万 | -5.24% | 36.1 | 5.08 |
09/05 | 2,230 | 2,241 | 2,197 | 2,221 | -0.45% | 64,300 | 1049億2403万 | -4.1% | 36.63 | 5.16 |
09/02 | 2,237 | 2,249 | 2,217 | 2,231 | -0.67% | 62,800 | 1053億9645万 | -3.84% | 36.79 | 5.18 |
09/01 | 2,274 | 2,274 | 2,246 | 2,246 | -2.26% | 73,200 | 1061億508万 | -3.31% | 37.04 | 5.21 |
08/31 | 2,305 | 2,339 | 2,295 | 2,298 | +0.44% | 114,800 | 1085億6165万 | -1.12% | 37.9 | 5.34 |
08/30 | 2,308 | 2,313 | 2,266 | 2,288 | +0.57% | 113,200 | 1080億8923万 | -1.46% | 37.73 | 5.31 |
08/29 | 2,264 | 2,308 | 2,253 | 2,275 | -2.86% | 136,400 | 1074億7509万 | -2.02% | 37.52 | 5.28 |
08/26 | 2,378 | 2,378 | 2,339 | 2,342 | -1.39% | 48,500 | 1106億4029万 | +0.82% | 38.62 | 5.44 |
08/25 | 2,379 | 2,407 | 2,371 | 2,375 | +1.32% | 51,900 | 1121億9927万 | +2.33% | 39.17 | 5.51 |
08/24 | 2,385 | 2,385 | 2,329 | 2,344 | -2.09% | 79,700 | 1107億3477万 | +1.21% | 38.66 | 5.44 |
08/23 | 2,395 | 2,409 | 2,379 | 2,394 | -1.2% | 73,600 | 1130億9686万 | +3.64% | 39.48 | 5.56 |
08/22 | 2,397 | 2,450 | 2,361 | 2,423 | -0.53% | 71,400 | 1144億2035万 | +5.12% | 39.94 | 5.62 |
08/19 | 2,445 | 2,449 | 2,417 | 2,436 | -0.33% | 95,400 | 1150億3425万 | +6.1% | 40.16 | 5.65 |
08/18 | 2,362 | 2,445 | 2,346 | 2,444 | +3.6% | 157,900 | 1154億1203万 | +6.91% | 40.29 | 5.67 |
08/17 | 2,332 | 2,365 | 2,314 | 2,359 | +1.9% | 95,300 | 1113億9811万 | +3.65% | 38.89 | 5.47 |
08/16 | 2,329 | 2,344 | 2,293 | 2,315 | +0.56% | 91,000 | 1093億2031万 | +1.89% | 38.16 | 5.37 |
08/15 | 2,301 | 2,324 | 2,292 | 2,302 | +0.48% | 67,200 | 1087億642万 | +1.54% | 37.95 | 5.34 |
08/12 | 2,252 | 2,320 | 2,252 | 2,291 | +1.51% | 59,600 | 1081億8697万 | +1.24% | 37.77 | 5.32 |
08/10 | 2,309 | 2,309 | 2,253 | 2,257 | -1.14% | 32,900 | 1065億8140万 | -0.04% | 37.21 | 5.24 |
08/09 | 2,314 | 2,334 | 2,274 | 2,283 | +0.31% | 73,700 | 1078億919万 | +1.29% | 37.63 | 5.3 |
08/08 | 2,322 | 2,322 | 2,246 | 2,276 | -2.69% | 104,100 | 1074億7863万 | +1.2% | 37.52 | 5.28 |
08/05 | 2,308 | 2,342 | 2,302 | 2,339 | +2.05% | 107,900 | 1104億5366万 | +4.23% | 38.56 | 5.43 |
08/04 | 2,303 | 2,303 | 2,230 | 2,292 | +0.53% | 130,100 | 1082億3419万 | +2.5% | 37.78 | 5.32 |
08/03 | 2,290 | 2,302 | 2,261 | 2,280 | +0.97% | 67,300 | 1076億6752万 | +2.24% | 37.58 | 5.29 |
08/02 | 2,304 | 2,304 | 2,248 | 2,258 | -2.71% | 68,900 | 1066億2863万 | +1.44% | 37.22 | 5.24 |
08/01 | 2,301 | 2,337 | 2,261 | 2,321 | -0.21% | 169,600 | 1096億365万 | +4.36% | 38.26 | 5.39 |
07/29 | 2,344 | 2,349 | 2,313 | 2,326 | +0.22% | 69,800 | 1097億6766万 | +4.82% | 38.32 | 5.39 |
07/28 | 2,295 | 2,323 | 2,279 | 2,321 | +2.79% | 88,700 | 1095億3170万 | +5.02% | 38.24 | 5.38 |
07/27 | 2,288 | 2,297 | 2,253 | 2,258 | +0.04% | 113,300 | 1065億5863万 | +2.64% | 37.2 | 5.24 |
07/26 | 2,276 | 2,276 | 2,248 | 2,257 | -0.83% | 54,400 | 1065億1144万 | +3.01% | 37.18 | 5.23 |
07/25 | 2,305 | 2,310 | 2,268 | 2,276 | -1.39% | 90,500 | 1074億808万 | +4.5% | 37.49 | 5.28 |
07/22 | 2,282 | 2,309 | 2,260 | 2,308 | +1.01% | 88,000 | 1089億1821万 | +6.61% | 38.02 | 5.35 |
07/21 | 2,269 | 2,292 | 2,264 | 2,285 | +1.38% | 93,000 | 1078億3280万 | +6.13% | 37.64 | 5.3 |
07/20 | 2,240 | 2,270 | 2,221 | 2,254 | +2.55% | 81,900 | 1063億6986万 | +5.38% | 37.13 | 5.23 |
07/19 | 2,252 | 2,252 | 2,192 | 2,198 | -3.13% | 134,400 | 1037億2713万 | +3.39% | 36.21 | 5.1 |
07/15 | 2,200 | 2,279 | 2,200 | 2,269 | +3.14% | 213,600 | 1070億7774万 | +7.28% | 37.38 | 5.26 |
07/14 | 2,169 | 2,203 | 2,134 | 2,200 | +1.29% | 96,300 | 1038億2152万 | +4.61% | 36.24 | 5.1 |
07/13 | 2,200 | 2,200 | 2,149 | 2,172 | -1.94% | 82,000 | 1025億15万 | +3.58% | 35.78 | 5.04 |
07/12 | 2,244 | 2,252 | 2,205 | 2,215 | -1.42% | 113,800 | 1045億2939万 | +5.88% | 36.49 | 5.14 |
07/11 | 2,232 | 2,253 | 2,218 | 2,247 | +2.14% | 112,300 | 1060億3952万 | +7.77% | 37.02 | 5.21 |
07/08 | 2,219 | 2,235 | 2,178 | 2,200 | 0% | 161,600 | 1038億2152万 | +5.87% | 36.24 | 5.1 |
07/07 | 2,156 | 2,224 | 2,156 | 2,200 | +2.37% | 156,000 | 1038億2152万 | +6.08% | 36.24 | 5.1 |
07/06 | 2,147 | 2,181 | 2,135 | 2,149 | -0.65% | 89,000 | 1014億1474万 | +3.87% | 35.4 | 4.98 |
07/05 | 2,183 | 2,190 | 2,141 | 2,163 | 0% | 45,500 | 1020億7543万 | +4.49% | 35.63 | 5.02 |
07/04 | 2,153 | 2,170 | 2,127 | 2,163 | +1.07% | 53,400 | 1020億7543万 | +4.49% | 35.63 | 5.02 |
07/01 | 2,167 | 2,204 | 2,129 | 2,140 | -0.28% | 108,200 | 1009億9002万 | +3.33% | 35.25 | 4.96 |
06/30 | 2,137 | 2,181 | 2,137 | 2,146 | +0.42% | 120,300 | 1012億7317万 | +3.62% | 35.35 | 4.98 |
06/29 | 2,148 | 2,178 | 2,106 | 2,137 | -2.78% | 173,400 | 1008億4844万 | +3.19% | 35.2 | 4.96 |
06/28 | 2,201 | 2,218 | 2,153 | 2,198 | +0.32% | 178,900 | 1037億2713万 | +6.23% | 36.21 | 5.1 |
06/27 | 2,226 | 2,247 | 2,174 | 2,191 | -0.36% | 138,900 | 1033億9679万 | +6.1% | 36.09 | 5.08 |
06/24 | 2,158 | 2,199 | 2,157 | 2,199 | +3.97% | 159,300 | 1037億7432万 | +6.7% | 36.23 | 5.1 |
06/23 | 2,080 | 2,139 | 2,070 | 2,115 | +2.17% | 162,400 | 998億1023万 | +2.92% | 34.84 | 4.91 |
06/22 | 2,041 | 2,075 | 2,041 | 2,070 | +2.17% | 138,100 | 976億8661万 | +1.07% | 34.1 | 4.8 |
06/21 | 1,964 | 2,033 | 1,964 | 2,026 | +5.58% | 89,800 | 949億878万 | -0.88% | 33.13 | 4.66 |
06/20 | 1,974 | 2,000 | 1,911 | 1,919 | -1.94% | 77,400 | 898億9632万 | -6.02% | 31.38 | 4.42 |
06/17 | 1,950 | 1,968 | 1,927 | 1,957 | -2.25% | 164,100 | 916億7644万 | -4.21% | 32 | 4.51 |
06/16 | 1,983 | 2,026 | 1,977 | 2,002 | +2.56% | 82,300 | 937億8449万 | -2.1% | 32.74 | 4.61 |
06/15 | 1,922 | 1,968 | 1,910 | 1,952 | +2.04% | 82,700 | 914億4222万 | -4.5% | 31.92 | 4.49 |
06/14 | 1,899 | 1,920 | 1,895 | 1,913 | -0.67% | 88,100 | 896億1525万 | -6.5% | 31.28 | 4.4 |
06/13 | 1,934 | 1,958 | 1,909 | 1,926 | -2.33% | 55,700 | 902億2424万 | -6.09% | 31.5 | 4.43 |
06/10 | 2,025 | 2,025 | 1,965 | 1,972 | -3.71% | 95,500 | 923億7912万 | -4.09% | 32.25 | 4.54 |
06/09 | 2,063 | 2,088 | 2,048 | 2,048 | -0.63% | 49,100 | 959億3937万 | -0.68% | 33.49 | 4.71 |
06/08 | 2,011 | 2,077 | 2,007 | 2,061 | +1.23% | 56,200 | 965億4836万 | -0.19% | 33.7 | 4.74 |
06/07 | 2,081 | 2,091 | 2,028 | 2,036 | -1.97% | 87,800 | 953億7723万 | -1.59% | 33.29 | 4.69 |
06/06 | 2,069 | 2,089 | 2,053 | 2,077 | -0.05% | 136,200 | 972億9789万 | +0.19% | 33.96 | 4.78 |