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 | 4,220 | 4,220 | 4,130 | 4,160 | -2.23% | 3,100 | 270億8666万 | -0.43% | 15.98 | 0.77 |
| 11/11 | 4,240 | 4,275 | 4,230 | 4,255 | +0.47% | 5,700 | 277億523万 | +2.01% | 16.34 | 0.79 |
| 11/10 | 4,230 | 4,235 | 4,205 | 4,235 | +0.36% | 2,800 | 275億7500万 | +1.83% | 16.26 | 0.78 |
| 11/09 | 4,215 | 4,245 | 4,215 | 4,220 | +0.84% | 2,800 | 274億7733万 | +1.76% | 16.21 | 0.78 |
| 11/08 | 4,180 | 4,230 | 4,180 | 4,185 | +0.12% | 4,100 | 272億4944万 | +1.26% | 16.07 | 0.77 |
| 11/07 | 4,155 | 4,195 | 4,110 | 4,180 | +0.6% | 4,500 | 272億1689万 | +1.36% | 16.05 | 0.77 |
| 11/04 | 4,235 | 4,235 | 4,155 | 4,155 | -2% | 5,100 | 270億5411万 | +0.95% | 15.96 | 0.77 |
| 11/02 | 4,320 | 4,320 | 4,230 | 4,240 | -1.85% | 4,700 | 276億756万 | +3.21% | 16.28 | 0.78 |
| 11/01 | 4,245 | 4,320 | 4,245 | 4,320 | +1.77% | 4,800 | 281億2846万 | +5.42% | 16.59 | 0.8 |
| 10/31 | 4,270 | 4,270 | 4,205 | 4,245 | -0.59% | 3,900 | 276億4012万 | +3.87% | 16.3 | 0.78 |
| 10/28 | 4,255 | 4,270 | 4,235 | 4,270 | +0.95% | 19,800 | 278億290万 | +4.68% | 16.4 | 0.79 |
| 10/27 | 4,250 | 4,250 | 4,200 | 4,230 | -0.35% | 2,500 | 275億4245万 | +3.88% | 16.25 | 0.78 |
| 10/26 | 4,200 | 4,245 | 4,200 | 4,245 | +1.07% | 2,800 | 276億4012万 | +4.43% | 16.3 | 0.78 |
| 10/25 | 4,200 | 4,210 | 4,175 | 4,200 | 0% | 4,800 | 273億4711万 | +3.52% | 16.13 | 0.78 |
| 10/24 | 4,200 | 4,200 | 4,155 | 4,200 | 0% | 2,700 | 273億4711万 | +3.7% | 16.13 | 0.78 |
| 10/21 | 4,195 | 4,200 | 4,160 | 4,200 | +0.12% | 4,100 | 273億4711万 | +3.86% | 16.13 | 0.78 |
| 10/20 | 4,155 | 4,195 | 4,155 | 4,195 | +0.96% | 4,200 | 273億1455万 | +3.89% | 16.11 | 0.77 |
| 10/19 | 4,175 | 4,180 | 4,155 | 4,155 | -0.48% | 3,000 | 270億5411万 | +3.03% | 15.96 | 0.77 |
| 10/18 | 4,155 | 4,175 | 4,145 | 4,175 | +0.97% | 5,600 | 271億8433万 | +3.73% | 16.03 | 0.77 |
| 10/17 | 4,135 | 4,140 | 4,085 | 4,135 | +0.49% | 5,300 | 269億2388万 | +2.94% | 15.88 | 0.76 |
| 10/14 | 4,055 | 4,150 | 4,050 | 4,115 | +2.11% | 18,200 | 267億9366万 | +2.52% | 15.8 | 0.76 |
| 10/13 | 4,070 | 4,070 | 3,995 | 4,030 | -0.98% | 5,700 | 262億4020万 | +0.47% | 15.48 | 0.74 |
| 10/12 | 4,015 | 4,070 | 4,000 | 4,070 | +2.01% | 11,300 | 265億65万 | +1.47% | 15.63 | 0.75 |
| 10/11 | 4,000 | 4,030 | 3,985 | 3,990 | -1.36% | 5,900 | 259億7975万 | -0.5% | 15.32 | 0.74 |
| 10/07 | 3,990 | 4,045 | 3,985 | 4,045 | +1.38% | 5,200 | 263億3787万 | +0.8% | 15.53 | 0.75 |
| 10/06 | 3,940 | 4,010 | 3,940 | 3,990 | +1.27% | 6,000 | 259億7975万 | -0.6% | 15.32 | 0.74 |
| 10/05 | 3,910 | 3,955 | 3,910 | 3,940 | -0.13% | 5,100 | 256億5419万 | -1.89% | 15.13 | 0.73 |
| 10/04 | 3,885 | 3,950 | 3,885 | 3,945 | +1.68% | 9,900 | 256億8675万 | -1.89% | 15.15 | 0.73 |
| 10/03 | 3,950 | 3,950 | 3,865 | 3,880 | -1.52% | 11,500 | 252億6352万 | -3.58% | 14.9 | 0.72 |
| 09/30 | 3,990 | 4,000 | 3,940 | 3,940 | -1.25% | 9,100 | 256億5419万 | -2.23% | 15.13 | 0.73 |
| 09/29 | 3,970 | 3,995 | 3,960 | 3,990 | +0.63% | 6,600 | 259億7975万 | -1.12% | 15.32 | 0.74 |
| 09/28 | 4,000 | 4,000 | 3,920 | 3,965 | -0.5% | 11,400 | 258億1697万 | -1.76% | 15.23 | 0.73 |
| 09/27 | 4,030 | 4,030 | 3,985 | 3,985 | -1.12% | 4,900 | 259億4720万 | -1.36% | 15.3 | 0.74 |
| 09/26 | 4,035 | 4,040 | 4,005 | 4,030 | -0.74% | 6,000 | 262億4020万 | -0.3% | 15.48 | 0.74 |
| 09/22 | 4,080 | 4,080 | 4,050 | 4,060 | -0.61% | 3,900 | 264億3554万 | +0.42% | 15.59 | 0.75 |
| 09/21 | 4,055 | 4,090 | 4,035 | 4,085 | +0.62% | 6,600 | 265億9832万 | +1.04% | 15.69 | 0.75 |
| 09/20 | 4,055 | 4,060 | 4,025 | 4,060 | +0.37% | 4,400 | 264億3554万 | +0.4% | 15.59 | 0.75 |
| 09/16 | 4,040 | 4,045 | 4,015 | 4,045 | +0.62% | 3,500 | 263億3787万 | 0% | 15.53 | 0.75 |
| 09/15 | 4,035 | 4,050 | 4,020 | 4,020 | -0.86% | 2,400 | 261億7509万 | -0.62% | 15.44 | 0.74 |
| 09/14 | 4,050 | 4,080 | 4,025 | 4,055 | 0% | 7,300 | 264億298万 | +0.22% | 15.57 | 0.75 |
| 09/13 | 4,060 | 4,060 | 4,030 | 4,055 | -0.12% | 10,500 | 264億298万 | +0.27% | 15.57 | 0.75 |
| 09/12 | 3,980 | 4,060 | 3,975 | 4,060 | +2.53% | 10,600 | 264億3554万 | +0.45% | 15.59 | 0.75 |
| 09/09 | 3,970 | 4,000 | 3,955 | 3,960 | -0.25% | 8,800 | 257億8442万 | -1.96% | 15.21 | 0.73 |
| 09/08 | 4,030 | 4,050 | 3,970 | 3,970 | -2.22% | 11,400 | 258億4953万 | -1.76% | 15.25 | 0.73 |
| 09/07 | 4,060 | 4,060 | 4,040 | 4,060 | +0.12% | 8,800 | 264億3554万 | +0.47% | 15.59 | 0.75 |
| 09/06 | 4,025 | 4,055 | 4,005 | 4,055 | +0.75% | 7,300 | 264億298万 | +0.42% | 15.57 | 0.75 |
| 09/05 | 4,035 | 4,035 | 3,990 | 4,025 | -0.62% | 5,400 | 262億765万 | -0.3% | 15.46 | 0.74 |
| 09/02 | 4,035 | 4,065 | 4,025 | 4,050 | 0% | 5,700 | 263億7043万 | +0.35% | 15.55 | 0.75 |
| 09/01 | 4,080 | 4,080 | 4,025 | 4,050 | -0.49% | 6,600 | 263億7043万 | +0.4% | 15.55 | 0.75 |
| 08/31 | 4,050 | 4,070 | 4,050 | 4,070 | +0.37% | 600 | 265億65万 | +0.89% | 15.63 | 0.75 |
| 08/30 | 4,060 | 4,080 | 4,050 | 4,055 | -0.12% | 4,100 | 264億298万 | +0.57% | 15.57 | 0.75 |
| 08/29 | 4,025 | 4,060 | 4,015 | 4,060 | +0.87% | 6,200 | 264億3554万 | +0.74% | 15.59 | 0.75 |
| 08/26 | 4,025 | 4,050 | 4,025 | 4,025 | +0.12% | 1,800 | 262億765万 | -0.07% | 15.46 | 0.74 |
| 08/25 | 4,050 | 4,060 | 4,020 | 4,020 | -0.99% | 1,900 | 261億7509万 | -0.2% | 15.44 | 0.74 |
| 08/24 | 4,025 | 4,065 | 4,025 | 4,060 | +0.87% | 3,200 | 264億3554万 | +0.82% | 15.59 | 0.75 |
| 08/23 | 4,065 | 4,065 | 4,025 | 4,025 | -0.74% | 2,700 | 262億765万 | 0% | 15.46 | 0.74 |
| 08/22 | 4,065 | 4,085 | 4,055 | 4,055 | +0.5% | 1,900 | 264億298万 | +0.8% | 15.57 | 0.75 |
| 08/19 | 4,080 | 4,080 | 4,035 | 4,035 | -0.86% | 1,600 | 262億7276万 | +0.37% | 15.5 | 0.74 |
| 08/18 | 4,045 | 4,070 | 4,035 | 4,070 | +0.25% | 1,000 | 265億65万 | +1.29% | 15.63 | 0.75 |
| 08/17 | 4,095 | 4,095 | 4,045 | 4,060 | -0.85% | 3,500 | 264億3554万 | +1.12% | 15.59 | 0.75 |
| 08/16 | 4,080 | 4,095 | 4,075 | 4,095 | +0.37% | 1,800 | 266億6343万 | +2.07% | 15.73 | 0.76 |
| 08/15 | 4,070 | 4,090 | 4,050 | 4,080 | +0.37% | 5,300 | 265億6576万 | +1.87% | 15.67 | 0.75 |
| 08/12 | 4,025 | 4,065 | 4,025 | 4,065 | +0.99% | 11,000 | 264億6810万 | +1.63% | 15.61 | 0.75 |
| 08/10 | 4,010 | 4,025 | 4,005 | 4,025 | +0.37% | 3,600 | 262億765万 | +0.7% | 15.46 | 0.74 |
| 08/09 | 4,010 | 4,010 | 4,000 | 4,010 | +0.12% | 3,700 | 261億998万 | +0.38% | 15.4 | 0.74 |
| 08/08 | 3,995 | 4,005 | 3,985 | 4,005 | +0.38% | 1,400 | 260億7742万 | +0.33% | 15.38 | 0.74 |
| 08/05 | 3,985 | 3,990 | 3,985 | 3,990 | -0.25% | 2,000 | 259億7975万 | +0.03% | 15.32 | 0.74 |
| 08/04 | 3,990 | 4,000 | 3,980 | 4,000 | +0.5% | 3,000 | 260億4487万 | +0.33% | 15.36 | 0.74 |
| 08/03 | 3,985 | 3,985 | 3,960 | 3,980 | -0.25% | 3,200 | 259億1464万 | -0.13% | 15.29 | 0.73 |
| 08/02 | 4,010 | 4,015 | 3,990 | 3,990 | -0.99% | 5,200 | 259億7975万 | +0.13% | 15.32 | 0.74 |
| 08/01 | 4,000 | 4,045 | 4,000 | 4,030 | +0.88% | 7,900 | 262億4020万 | +1.18% | 15.48 | 0.74 |
| 07/29 | 4,000 | 4,000 | 3,985 | 3,995 | +0.13% | 4,600 | 260億1231万 | +0.45% | 15.34 | 0.74 |
| 07/28 | 4,000 | 4,020 | 3,965 | 3,990 | -1.85% | 48,500 | 259億7975万 | +0.48% | 15.32 | 0.74 |
| 07/27 | 4,020 | 4,075 | 4,010 | 4,065 | +1.5% | 26,000 | 264億6810万 | +2.57% | 15.61 | 0.75 |
| 07/26 | 4,015 | 4,045 | 4,005 | 4,005 | -0.5% | 11,400 | 260億7742万 | +1.32% | 15.38 | 0.74 |
| 07/25 | 4,015 | 4,025 | 4,005 | 4,025 | +0.63% | 7,900 | 262億765万 | +2.05% | 15.46 | 0.74 |
| 07/22 | 4,020 | 4,025 | 4,000 | 4,000 | -0.5% | 5,200 | 260億4487万 | +1.65% | 15.36 | 0.74 |
| 07/21 | 4,005 | 4,020 | 4,000 | 4,020 | +0.25% | 2,700 | 261億7509万 | +2.29% | 15.44 | 0.74 |
| 07/20 | 4,005 | 4,030 | 3,985 | 4,010 | +0.38% | 7,500 | 261億998万 | +2.17% | 15.4 | 0.74 |
| 07/19 | 3,980 | 4,010 | 3,975 | 3,995 | +0.63% | 7,100 | 260億1231万 | +1.91% | 15.34 | 0.74 |
| 07/15 | 3,970 | 3,995 | 3,970 | 3,970 | -0.63% | 4,700 | 258億4953万 | +1.35% | 15.25 | 0.73 |
| 07/14 | 3,970 | 4,000 | 3,970 | 3,995 | +0.25% | 2,600 | 260億1231万 | +1.94% | 15.34 | 0.74 |
| 07/13 | 3,970 | 4,000 | 3,965 | 3,985 | -0.13% | 6,500 | 259億4720万 | +1.4% | 15.3 | 0.74 |
| 07/12 | 3,980 | 4,000 | 3,955 | 3,990 | +0.25% | 6,700 | 259億7975万 | +1.48% | 15.32 | 0.74 |
| 07/11 | 3,965 | 4,005 | 3,965 | 3,980 | +1.27% | 18,900 | 259億1464万 | +1.17% | 15.29 | 0.73 |
| 07/08 | 3,940 | 3,985 | 3,930 | 3,930 | -0.63% | 15,300 | 255億8908万 | -0.18% | 15.09 | 0.73 |
| 07/07 | 3,950 | 3,970 | 3,935 | 3,955 | -0.88% | 23,900 | 257億5186万 | +0.38% | 15.19 | 0.73 |
| 07/06 | 3,925 | 3,990 | 3,925 | 3,990 | +0.63% | 13,700 | 259億7975万 | +1.19% | 15.32 | 0.74 |
| 07/05 | 3,935 | 3,970 | 3,935 | 3,965 | +0.76% | 3,400 | 258億1697万 | +0.56% | 15.23 | 0.73 |
| 07/04 | 3,940 | 3,955 | 3,920 | 3,935 | 0% | 10,500 | 256億2164万 | -0.23% | 15.11 | 0.73 |
| 07/01 | 3,950 | 3,950 | 3,895 | 3,935 | -0.13% | 53,900 | 256億2164万 | -0.25% | 15.11 | 0.73 |
| 06/30 | 3,930 | 3,975 | 3,930 | 3,940 | -0.38% | 14,100 | 256億5419万 | -0.23% | 15.13 | 0.73 |
| 06/29 | 3,925 | 3,990 | 3,925 | 3,955 | -0.38% | 16,300 | 257億5186万 | +0.05% | 15.19 | 0.73 |
| 06/28 | 3,935 | 3,970 | 3,925 | 3,970 | +0.76% | 16,700 | 258億4953万 | +0.35% | 15.25 | 0.73 |
| 06/27 | 3,920 | 3,945 | 3,900 | 3,940 | +1.68% | 17,900 | 256億5419万 | -0.45% | 15.13 | 0.73 |
| 06/24 | 3,870 | 3,890 | 3,860 | 3,875 | +0.65% | 56,800 | 252億3096万 | -2.17% | 14.88 | 0.72 |
| 06/23 | 3,825 | 3,860 | 3,825 | 3,850 | +1.18% | 4,500 | 250億6818万 | -2.92% | 14.79 | 0.71 |
| 06/22 | 3,835 | 3,835 | 3,805 | 3,805 | 0% | 3,700 | 247億7518万 | -4.2% | 14.61 | 0.7 |
| 06/21 | 3,840 | 3,840 | 3,790 | 3,805 | +0.93% | 9,800 | 247億7518万 | -4.4% | 14.61 | 0.7 |
| 06/20 | 3,815 | 3,835 | 3,770 | 3,770 | -0.79% | 15,100 | 245億4729万 | -5.47% | 14.48 | 0.7 |
