株価チャート
2022/07/14~2022/12/09
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 |
12/09 | 704 | 709 | 702 | 704 | -0.56% | 14,900 | 126億7200万 | +2.33% | 9.17 | 1.15 |
12/08 | 701 | 710 | 700 | 708 | +1% | 25,700 | 127億4400万 | +3.06% | 9.22 | 1.16 |
12/07 | 696 | 704 | 692 | 701 | 0% | 24,400 | 126億1800万 | +2.34% | 9.13 | 1.14 |
12/06 | 693 | 703 | 691 | 701 | +0.29% | 18,500 | 126億1800万 | +2.49% | 9.13 | 1.14 |
12/05 | 701 | 702 | 693 | 699 | -0.29% | 18,200 | 125億8200万 | +2.34% | 9.11 | 1.14 |
12/02 | 700 | 709 | 691 | 701 | -0.57% | 35,600 | 126億1800万 | +2.64% | 9.13 | 1.14 |
12/01 | 717 | 717 | 699 | 705 | -1.12% | 50,400 | 126億9000万 | +3.37% | 9.18 | 1.15 |
11/30 | 706 | 714 | 705 | 713 | +0.85% | 36,100 | 128億3400万 | +4.7% | 9.29 | 1.16 |
11/29 | 699 | 716 | 685 | 707 | -1.53% | 86,300 | 127億2600万 | +4.12% | 9.21 | 1.15 |
11/28 | 720 | 730 | 711 | 718 | +0.28% | 185,200 | 129億2400万 | +6.21% | 9.35 | 1.17 |
11/25 | 740 | 743 | 698 | 716 | +5.14% | 529,800 | 128億8800万 | +6.23% | 9.33 | 1.17 |
11/24 | 679 | 683 | 676 | 681 | +0.44% | 22,900 | 122億5800万 | +1.34% | 8.87 | 1.11 |
11/22 | 674 | 684 | 674 | 678 | +0.3% | 41,600 | 122億400万 | +1.04% | 8.83 | 1.11 |
11/21 | 675 | 679 | 672 | 676 | +0.75% | 18,200 | 121億6800万 | +0.9% | 8.81 | 1.1 |
11/18 | 672 | 674 | 670 | 671 | -0.45% | 10,100 | 120億7800万 | +0.3% | 8.74 | 1.1 |
11/17 | 672 | 676 | 671 | 674 | +0.3% | 27,700 | 121億3200万 | +0.9% | 8.78 | 1.1 |
11/16 | 680 | 680 | 671 | 672 | -1.61% | 15,600 | 120億9600万 | +0.75% | 8.75 | 1.1 |
11/15 | 680 | 684 | 678 | 683 | +0.59% | 25,600 | 122億9400万 | +2.4% | 8.9 | 1.11 |
11/14 | 684 | 684 | 674 | 679 | +0.15% | 36,600 | 122億2200万 | +1.8% | 8.85 | 1.11 |
11/11 | 689 | 689 | 673 | 678 | +0.3% | 27,800 | 122億400万 | +1.95% | 8.83 | 1.11 |
11/10 | 675 | 683 | 675 | 676 | -0.88% | 37,300 | 121億6800万 | +1.81% | 8.81 | 1.1 |
11/09 | 677 | 687 | 673 | 682 | +0.89% | 37,300 | 122億7600万 | +3.02% | 8.88 | 1.11 |
11/08 | 673 | 678 | 666 | 676 | +2.74% | 23,400 | 121億6800万 | +2.42% | 8.81 | 1.1 |
11/07 | 651 | 663 | 651 | 658 | +0.46% | 25,300 | 118億4400万 | 0% | 8.57 | 1.07 |
11/04 | 665 | 668 | 655 | 655 | -1.5% | 33,800 | 117億9000万 | -0.3% | 8.53 | 1.07 |
11/02 | 674 | 674 | 663 | 665 | -0.6% | 20,100 | 119億7000万 | +1.37% | 8.66 | 1.09 |
11/01 | 675 | 676 | 669 | 669 | -0.59% | 27,900 | 120億4200万 | +2.29% | 8.72 | 1.09 |
10/31 | 690 | 690 | 670 | 673 | +0.15% | 29,300 | 121億1400万 | +3.22% | 8.77 | 1.1 |
10/28 | 681 | 682 | 672 | 672 | -2.75% | 61,900 | 120億9600万 | +3.38% | 8.75 | 1.1 |
10/27 | 687 | 692 | 680 | 691 | +1.62% | 28,500 | 124億3800万 | +6.64% | 9 | 1.13 |
10/26 | 678 | 689 | 678 | 680 | +0.29% | 30,400 | 122億4000万 | +5.26% | 8.86 | 1.11 |
10/25 | 669 | 680 | 665 | 678 | +1.65% | 29,700 | 122億400万 | +5.28% | 8.83 | 1.11 |
10/24 | 670 | 670 | 660 | 667 | +3.73% | 57,700 | 120億600万 | +3.89% | 8.69 | 1.09 |
10/21 | 651 | 654 | 641 | 643 | -1.68% | 25,500 | 115億7400万 | +0.47% | 8.38 | 1.05 |
10/20 | 662 | 663 | 651 | 654 | -1.21% | 23,200 | 117億7200万 | +2.19% | 8.52 | 1.07 |
10/19 | 660 | 662 | 656 | 662 | +0.46% | 15,300 | 119億1600万 | +3.6% | 8.62 | 1.08 |
10/18 | 657 | 660 | 653 | 659 | +0.92% | 26,800 | 118億6200万 | +3.45% | 8.58 | 1.08 |
10/17 | 645 | 653 | 643 | 653 | +0.62% | 14,900 | 117億5400万 | +2.83% | 8.51 | 1.07 |
10/14 | 647 | 655 | 643 | 649 | +1.41% | 38,000 | 116億8200万 | +2.37% | 8.45 | 1.06 |
10/13 | 654 | 657 | 640 | 640 | -2.74% | 50,300 | 115億2000万 | +1.11% | 8.34 | 1.04 |
10/12 | 671 | 677 | 658 | 658 | -2.95% | 49,300 | 118億4400万 | +4.11% | 8.57 | 1.07 |
10/11 | 677 | 683 | 662 | 678 | +0.3% | 115,600 | 122億400万 | +7.45% | 8.83 | 1.11 |
10/07 | 670 | 679 | 657 | 676 | +5.62% | 447,800 | 121億6800万 | +7.47% | 8.81 | 1.1 |
10/06 | 648 | 652 | 640 | 640 | -1.23% | 53,200 | 115億2000万 | +2.24% | 8.34 | 1.04 |
10/05 | 640 | 648 | 635 | 648 | +2.21% | 44,300 | 116億6400万 | +3.51% | 8.44 | 1.06 |
10/04 | 632 | 640 | 629 | 634 | +0.96% | 41,500 | 114億1200万 | +1.44% | 8.26 | 1.03 |
10/03 | 624 | 628 | 622 | 628 | +0.96% | 27,300 | 113億400万 | +0.64% | 8.18 | 1.03 |
09/30 | 621 | 625 | 619 | 622 | -0.96% | 14,100 | 111億9600万 | -0.32% | 8.1 | 1.02 |
09/29 | 631 | 631 | 624 | 628 | -0.48% | 19,900 | 113億400万 | +0.64% | 8.18 | 1.03 |
09/28 | 619 | 631 | 615 | 631 | +1.61% | 19,900 | 113億5800万 | +1.12% | 8.22 | 1.03 |
09/27 | 616 | 626 | 616 | 621 | +0.65% | 10,800 | 111億7800万 | -0.32% | 8.09 | 1.01 |
09/26 | 625 | 628 | 617 | 617 | -1.91% | 30,100 | 111億600万 | -0.96% | 8.04 | 1.01 |
09/22 | 634 | 634 | 625 | 629 | +0.64% | 26,500 | 113億2200万 | +0.96% | 8.19 | 1.03 |
09/21 | 634 | 634 | 622 | 625 | -0.48% | 16,200 | 112億5000万 | +0.48% | 8.14 | 1.02 |
09/20 | 627 | 634 | 627 | 628 | +0.32% | 32,900 | 113億400万 | +0.96% | 8.18 | 1.03 |
09/16 | 629 | 629 | 625 | 626 | -0.63% | 6,500 | 112億6800万 | +0.64% | 8.15 | 1.02 |
09/15 | 626 | 630 | 624 | 630 | +0.96% | 9,300 | 113億4000万 | +1.29% | 8.21 | 1.03 |
09/14 | 622 | 631 | 621 | 624 | -0.64% | 15,500 | 112億3200万 | +0.48% | 8.13 | 1.02 |
09/13 | 627 | 632 | 627 | 628 | -0.32% | 16,400 | 113億400万 | +1.13% | 8.18 | 1.03 |
09/12 | 621 | 630 | 620 | 630 | +1.61% | 16,000 | 113億4000万 | +1.61% | 8.21 | 1.03 |
09/09 | 617 | 622 | 617 | 620 | +0.49% | 11,300 | 111億6000万 | 0% | 8.08 | 1.01 |
09/08 | 621 | 624 | 616 | 617 | -0.8% | 25,800 | 111億600万 | -0.48% | 8.04 | 1.01 |
09/07 | 627 | 627 | 613 | 622 | -0.16% | 25,800 | 111億9600万 | +0.48% | 8.1 | 1.02 |
09/06 | 626 | 628 | 622 | 623 | -0.32% | 12,700 | 112億1400万 | +0.65% | 8.12 | 1.02 |
09/05 | 626 | 628 | 622 | 625 | -0.16% | 14,900 | 112億5000万 | +0.97% | 8.14 | 1.02 |
09/02 | 620 | 626 | 618 | 626 | +1.13% | 19,500 | 112億6800万 | +1.13% | 8.15 | 1.02 |
09/01 | 618 | 624 | 616 | 619 | +0.16% | 19,400 | 111億4200万 | 0% | 8.06 | 1.01 |
08/31 | 621 | 625 | 618 | 618 | -1.12% | 9,500 | 111億2400万 | -0.16% | 8.05 | 1.01 |
08/30 | 617 | 625 | 617 | 625 | +1.13% | 14,800 | 112億5000万 | +0.97% | 8.14 | 1.02 |
08/29 | 620 | 621 | 615 | 618 | -1.44% | 20,600 | 111億2400万 | 0% | 8.05 | 1.01 |
08/26 | 625 | 628 | 624 | 627 | +0.32% | 10,300 | 112億8600万 | +1.29% | 8.17 | 1.02 |
08/25 | 622 | 625 | 619 | 625 | +0.64% | 13,800 | 112億5000万 | +0.97% | 8.14 | 1.02 |
08/24 | 618 | 621 | 618 | 621 | +0.16% | 6,500 | 111億7800万 | +0.49% | 8.09 | 1.01 |
08/23 | 616 | 621 | 616 | 620 | 0% | 6,900 | 111億6000万 | +0.32% | 8.08 | 1.01 |
08/22 | 618 | 622 | 617 | 620 | +0.32% | 15,100 | 111億6000万 | +0.32% | 8.08 | 1.01 |
08/19 | 613 | 618 | 613 | 618 | +1.15% | 14,400 | 111億2400万 | 0% | 8.05 | 1.01 |
08/18 | 612 | 613 | 611 | 611 | -0.16% | 20,200 | 109億9800万 | -1.13% | 7.96 | 1 |
08/17 | 615 | 617 | 612 | 612 | -0.49% | 35,500 | 110億1600万 | -0.97% | 7.97 | 1 |
08/16 | 620 | 620 | 614 | 615 | -0.81% | 27,300 | 110億7000万 | -0.65% | 8.01 | 1 |
08/15 | 625 | 625 | 618 | 620 | -0.96% | 11,600 | 111億6000万 | +0.16% | 8.08 | 1.01 |
08/12 | 619 | 626 | 617 | 626 | +1.79% | 27,500 | 112億6800万 | +0.97% | 8.15 | 1.02 |
08/10 | 613 | 617 | 612 | 615 | +0.33% | 7,100 | 110億7000万 | -0.81% | 8.01 | 1 |
08/09 | 614 | 616 | 613 | 613 | -0.16% | 7,600 | 110億3400万 | -1.29% | 7.99 | 1 |
08/08 | 616 | 617 | 614 | 614 | -0.65% | 11,700 | 110億5200万 | -1.29% | 8 | 1 |
08/05 | 616 | 619 | 612 | 618 | -0.32% | 16,500 | 111億2400万 | -0.8% | 8.05 | 1.01 |
08/04 | 615 | 620 | 613 | 620 | +0.98% | 11,300 | 111億6000万 | -0.64% | 8.08 | 1.01 |
08/03 | 616 | 617 | 612 | 614 | -0.32% | 16,400 | 110億5200万 | -1.76% | 8 | 1 |
08/02 | 621 | 621 | 615 | 616 | -0.81% | 9,400 | 110億8800万 | -1.75% | 8.02 | 1.01 |
08/01 | 622 | 622 | 617 | 621 | +0.32% | 14,000 | 111億7800万 | -1.11% | 8.09 | 1.01 |
07/29 | 625 | 625 | 619 | 619 | -1.59% | 12,800 | 111億4200万 | -1.75% | 8.06 | 1.01 |
07/28 | 613 | 629 | 612 | 629 | +2.78% | 42,500 | 113億2200万 | -0.32% | 8.19 | 1.03 |
07/27 | 615 | 615 | 612 | 612 | -0.49% | 24,400 | 110億1600万 | -3.16% | 7.97 | 1 |
07/26 | 617 | 619 | 615 | 615 | -0.97% | 25,900 | 110億7000万 | -3% | 8.01 | 1 |
07/25 | 627 | 627 | 617 | 621 | 0% | 21,900 | 111億7800万 | -2.2% | 8.09 | 1.01 |
07/22 | 628 | 628 | 621 | 621 | -0.96% | 22,800 | 111億7800万 | -2.36% | 8.09 | 1.01 |
07/21 | 622 | 627 | 620 | 627 | +1.29% | 18,000 | 112億8600万 | -1.72% | 8.17 | 1.02 |
07/20 | 620 | 623 | 618 | 619 | +0.65% | 20,900 | 111億4200万 | -3.13% | 8.06 | 1.01 |
07/19 | 617 | 618 | 612 | 615 | +0.65% | 19,500 | 110億7000万 | -4.06% | 8.01 | 1 |
07/15 | 621 | 621 | 610 | 611 | -1.13% | 40,600 | 109億9800万 | -4.98% | 7.96 | 1 |
07/14 | 622 | 623 | 613 | 618 | -0.96% | 49,500 | 111億2400万 | -4.33% | 8.05 | 1.01 |