株価チャート
2022/07/12～2022/12/07
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 |
| 12/07 | 3,265 | 3,300 | 3,265 | 3,285 | +0.61% | 4,700 | 413億9100万 | -1.26% | 35.08 | 0.84 |
| 12/06 | 3,275 | 3,275 | 3,255 | 3,265 | -0.31% | 8,300 | 411億3900万 | -1.92% | 34.87 | 0.83 |
| 12/05 | 3,295 | 3,295 | 3,270 | 3,275 | -0.46% | 6,200 | 412億6500万 | -1.65% | 34.98 | 0.83 |
| 12/02 | 3,325 | 3,325 | 3,280 | 3,290 | -1.05% | 11,300 | 414億5400万 | -1.23% | 35.14 | 0.84 |
| 12/01 | 3,375 | 3,375 | 3,320 | 3,325 | -1.19% | 4,800 | 418億9500万 | -0.24% | 35.51 | 0.85 |
| 11/30 | 3,400 | 3,425 | 3,365 | 3,365 | -1.03% | 4,300 | 423億9900万 | +0.96% | 35.94 | 0.86 |
| 11/29 | 3,420 | 3,425 | 3,395 | 3,400 | -0.58% | 3,200 | 428億4000万 | +1.95% | 36.31 | 0.87 |
| 11/28 | 3,420 | 3,435 | 3,390 | 3,420 | 0% | 7,700 | 430億9200万 | +2.55% | 36.53 | 0.87 |
| 11/25 | 3,405 | 3,420 | 3,395 | 3,420 | +0.44% | 2,900 | 430億9200万 | +2.52% | 36.53 | 0.87 |
| 11/24 | 3,390 | 3,420 | 3,385 | 3,405 | +1.04% | 15,000 | 429億300万 | +2.01% | 36.37 | 0.87 |
| 11/22 | 3,355 | 3,370 | 3,345 | 3,370 | +0.6% | 5,600 | 424億6200万 | +0.9% | 35.99 | 0.86 |
| 11/21 | 3,315 | 3,350 | 3,315 | 3,350 | +1.06% | 3,600 | 422億1000万 | +0.21% | 35.78 | 0.85 |
| 11/18 | 3,355 | 3,360 | 3,315 | 3,315 | -1.19% | 7,300 | 417億6900万 | -0.96% | 35.41 | 0.84 |
| 11/17 | 3,330 | 3,355 | 3,325 | 3,355 | +0.75% | 7,400 | 422億7300万 | +0.21% | 35.83 | 0.85 |
| 11/16 | 3,325 | 3,330 | 3,310 | 3,330 | +0.15% | 3,500 | 419億5800万 | -0.57% | 35.57 | 0.85 |
| 11/15 | 3,325 | 3,330 | 3,310 | 3,325 | +0.3% | 2,500 | 418億9500万 | -0.78% | 35.51 | 0.85 |
| 11/14 | 3,345 | 3,345 | 3,305 | 3,315 | -0.6% | 5,100 | 417億6900万 | -1.25% | 35.41 | 0.84 |
| 11/11 | 3,315 | 3,335 | 3,300 | 3,335 | +1.68% | 9,000 | 420億2100万 | -0.89% | 35.62 | 0.85 |
| 11/10 | 3,290 | 3,300 | 3,270 | 3,280 | -0.15% | 5,400 | 413億2800万 | -2.73% | 35.03 | 0.83 |
| 11/09 | 3,300 | 3,310 | 3,275 | 3,285 | -0.45% | 5,100 | 413億9100万 | -2.84% | 35.08 | 0.84 |
| 11/08 | 3,300 | 3,300 | 3,280 | 3,300 | +0.61% | 4,700 | 415億8000万 | -2.48% | 35.24 | 0.84 |
| 11/07 | 3,275 | 3,300 | 3,270 | 3,280 | +0.46% | 3,900 | 413億2800万 | -3.19% | 35.03 | 0.83 |
| 11/04 | 3,295 | 3,300 | 3,260 | 3,265 | -1.36% | 13,100 | 411億3900万 | -3.86% | 34.87 | 0.83 |
| 11/02 | 3,330 | 3,330 | 3,295 | 3,310 | 0% | 7,300 | 417億600万 | -2.68% | 35.35 | 0.84 |
| 11/01 | 3,335 | 3,335 | 3,310 | 3,310 | -0.45% | 4,100 | 417億600万 | -2.7% | 35.35 | 0.84 |
| 10/31 | 3,340 | 3,340 | 3,300 | 3,325 | +0.91% | 6,900 | 418億9500万 | -2.35% | 35.51 | 0.85 |
| 10/28 | 3,320 | 3,375 | 3,270 | 3,295 | -0.6% | 62,900 | 415億1700万 | -3.34% | 35.19 | 0.84 |
| 10/27 | 3,340 | 3,350 | 3,310 | 3,315 | -0.6% | 11,200 | 417億6900万 | -2.96% | 35.41 | 0.84 |
| 10/26 | 3,325 | 3,355 | 3,325 | 3,335 | +0.6% | 8,800 | 420億2100万 | -2.6% | 35.62 | 0.85 |
| 10/25 | 3,425 | 3,425 | 3,315 | 3,315 | -3.35% | 41,600 | 417億6900万 | -3.32% | 35.41 | 0.84 |
| 10/24 | 3,500 | 3,500 | 3,395 | 3,430 | +1.33% | 27,200 | 432億1800万 | -0.29% | 36.63 | 0.87 |
| 10/21 | 3,445 | 3,450 | 3,375 | 3,385 | -2.17% | 7,900 | 426億5100万 | -1.8% | 36.15 | 0.86 |
| 10/20 | 3,440 | 3,470 | 3,440 | 3,460 | +0.29% | 6,000 | 435億9600万 | +0.09% | 36.95 | 0.88 |
| 10/19 | 3,460 | 3,490 | 3,430 | 3,450 | -0.29% | 10,800 | 434億7000万 | -0.46% | 36.85 | 0.88 |
| 10/18 | 3,490 | 3,490 | 3,455 | 3,460 | +0.58% | 5,700 | 435億9600万 | -0.4% | 36.95 | 0.88 |
| 10/17 | 3,485 | 3,485 | 3,425 | 3,440 | -0.58% | 9,100 | 433億4400万 | -1.21% | 36.74 | 0.88 |
| 10/14 | 3,370 | 3,465 | 3,370 | 3,460 | +3.9% | 9,900 | 435億9600万 | -0.77% | 36.95 | 0.88 |
| 10/13 | 3,390 | 3,390 | 3,330 | 3,330 | -1.77% | 6,300 | 419億5800万 | -4.69% | 35.57 | 0.85 |
| 10/12 | 3,375 | 3,460 | 3,365 | 3,390 | +0.44% | 14,500 | 427億1400万 | -3.36% | 36.21 | 0.86 |
| 10/11 | 3,440 | 3,465 | 3,365 | 3,375 | -3.16% | 10,500 | 425億2500万 | -4.2% | 36.05 | 0.86 |
| 10/07 | 3,510 | 3,510 | 3,465 | 3,485 | -0.99% | 6,900 | 439億1100万 | -1.44% | 37.22 | 0.89 |
| 10/06 | 3,500 | 3,530 | 3,500 | 3,520 | +0.57% | 6,400 | 443億5200万 | -0.73% | 37.59 | 0.9 |
| 10/05 | 3,480 | 3,505 | 3,450 | 3,500 | +0.14% | 7,700 | 441億 | -1.57% | 37.38 | 0.89 |
| 10/04 | 3,415 | 3,495 | 3,415 | 3,495 | +3.56% | 8,800 | 440億3700万 | -1.96% | 37.33 | 0.89 |
| 10/03 | 3,365 | 3,400 | 3,355 | 3,375 | -0.3% | 5,800 | 425億2500万 | -5.59% | 36.05 | 0.86 |
| 09/30 | 3,450 | 3,465 | 3,385 | 3,385 | -2.73% | 12,900 | 426億5100万 | -5.63% | 36.15 | 0.86 |
| 09/29 | 3,435 | 3,480 | 3,350 | 3,480 | +2.65% | 54,600 | 438億4800万 | -3.33% | 37.17 | 0.89 |
| 09/28 | 3,340 | 3,390 | 3,330 | 3,390 | +1.5% | 76,300 | 427億1400万 | -6.09% | 36.21 | 0.86 |
| 09/27 | 3,400 | 3,400 | 3,315 | 3,340 | -1.47% | 67,100 | 420億8400万 | -7.76% | 35.67 | 0.85 |
| 09/26 | 3,410 | 3,465 | 3,390 | 3,390 | -0.73% | 100,300 | 427億1400万 | -6.74% | 36.21 | 0.86 |
| 09/22 | 3,450 | 3,465 | 3,415 | 3,415 | -2.01% | 61,600 | 430億2900万 | -6.34% | 36.47 | 0.87 |
| 09/21 | 3,515 | 3,515 | 3,465 | 3,485 | -0.85% | 13,600 | 439億1100万 | -4.76% | 37.22 | 0.89 |
| 09/20 | 3,450 | 3,540 | 3,415 | 3,515 | +1.74% | 19,600 | 442億8900万 | -4.17% | 37.54 | 0.89 |
| 09/16 | 3,525 | 3,550 | 3,455 | 3,455 | -3.63% | 46,600 | 435億3300万 | -5.99% | 36.9 | 0.88 |
| 09/15 | 3,615 | 3,615 | 3,585 | 3,585 | -0.83% | 5,300 | 451億7100万 | -2.77% | 38.29 | 0.91 |
| 09/14 | 3,610 | 3,635 | 3,585 | 3,615 | -0.55% | 13,200 | 455億4900万 | -2.01% | 38.61 | 0.92 |
| 09/13 | 3,660 | 3,665 | 3,610 | 3,635 | -1.36% | 7,600 | 458億100万 | -1.49% | 38.82 | 0.92 |
| 09/12 | 3,640 | 3,690 | 3,630 | 3,685 | +1.24% | 6,300 | 464億3100万 | -0.11% | 39.36 | 0.94 |
| 09/09 | 3,610 | 3,660 | 3,610 | 3,640 | -0.55% | 12,300 | 458億6400万 | -1.25% | 38.88 | 0.93 |
| 09/08 | 3,580 | 3,685 | 3,580 | 3,660 | +2.66% | 5,600 | 461億1600万 | -0.57% | 39.09 | 0.93 |
| 09/07 | 3,625 | 3,625 | 3,550 | 3,565 | -1.79% | 9,700 | 449億1900万 | -3.02% | 38.08 | 0.91 |
| 09/06 | 3,695 | 3,695 | 3,625 | 3,630 | -1.49% | 8,300 | 457億3800万 | -1.22% | 38.77 | 0.92 |
| 09/05 | 3,755 | 3,755 | 3,665 | 3,685 | -2.38% | 15,000 | 464億3100万 | +0.24% | 39.36 | 0.94 |
| 09/02 | 3,750 | 3,775 | 3,715 | 3,775 | +1.89% | 11,300 | 475億6500万 | +2.78% | 40.32 | 0.96 |
| 09/01 | 3,725 | 3,745 | 3,700 | 3,705 | -0.8% | 4,100 | 466億8300万 | +1.06% | 39.57 | 0.94 |
| 08/31 | 3,730 | 3,755 | 3,725 | 3,735 | -0.4% | 4,600 | 470億6100万 | +2.08% | 39.89 | 0.95 |
| 08/30 | 3,750 | 3,750 | 3,720 | 3,750 | +0.27% | 4,400 | 472億5000万 | +2.66% | 40.05 | 0.95 |
| 08/29 | 3,730 | 3,770 | 3,730 | 3,740 | 0% | 10,500 | 471億2400万 | +2.61% | 39.94 | 0.95 |
| 08/26 | 3,680 | 3,750 | 3,680 | 3,740 | +1.63% | 7,100 | 471億2400万 | +2.78% | 39.94 | 0.95 |
| 08/25 | 3,710 | 3,710 | 3,660 | 3,680 | -0.67% | 2,300 | 463億6800万 | +1.29% | 39.3 | 0.94 |
| 08/24 | 3,720 | 3,720 | 3,665 | 3,705 | -0.4% | 6,300 | 466億8300万 | +2.21% | 39.57 | 0.94 |
| 08/23 | 3,700 | 3,735 | 3,680 | 3,720 | +1.09% | 3,300 | 468億7200万 | +2.82% | 39.73 | 0.95 |
| 08/22 | 3,680 | 3,700 | 3,665 | 3,680 | 0% | 2,300 | 463億6800万 | +1.88% | 39.3 | 0.94 |
| 08/19 | 3,720 | 3,720 | 3,650 | 3,680 | 0% | 4,300 | 463億6800万 | +2% | 39.3 | 0.94 |
| 08/18 | 3,720 | 3,740 | 3,675 | 3,680 | -1.34% | 3,700 | 463億6800万 | +2.17% | 39.3 | 0.94 |
| 08/17 | 3,705 | 3,750 | 3,680 | 3,730 | +0.67% | 9,700 | 469億9800万 | +3.73% | 39.84 | 0.95 |
| 08/16 | 3,705 | 3,730 | 3,695 | 3,705 | +0.14% | 5,700 | 466億8300万 | +3.35% | 39.57 | 0.94 |
| 08/15 | 3,710 | 3,720 | 3,675 | 3,700 | -1.07% | 4,400 | 466億2000万 | +3.64% | 39.52 | 0.94 |
| 08/12 | 3,665 | 3,740 | 3,655 | 3,740 | +2.33% | 14,600 | 471億2400万 | +5.14% | 39.94 | 0.95 |
| 08/10 | 3,640 | 3,655 | 3,615 | 3,655 | +0.41% | 6,500 | 460億5300万 | +3.16% | 39.04 | 0.93 |
| 08/09 | 3,615 | 3,645 | 3,580 | 3,640 | +0.97% | 4,900 | 458億6400万 | +3.06% | 38.88 | 0.93 |
| 08/08 | 3,595 | 3,605 | 3,550 | 3,605 | 0% | 4,900 | 454億2300万 | +2.41% | 38.5 | 0.92 |
| 08/05 | 3,520 | 3,605 | 3,520 | 3,605 | +2.27% | 4,600 | 454億2300万 | +2.65% | 38.5 | 0.92 |
| 08/04 | 3,515 | 3,545 | 3,485 | 3,525 | +0.28% | 3,200 | 444億1500万 | +0.51% | 37.65 | 0.9 |
| 08/03 | 3,555 | 3,555 | 3,485 | 3,515 | -1.13% | 5,800 | 442億8900万 | +0.14% | 37.54 | 0.89 |
| 08/02 | 3,600 | 3,600 | 3,555 | 3,555 | -2.47% | 4,700 | 447億9300万 | +1.31% | 37.97 | 0.9 |
| 08/01 | 3,610 | 3,645 | 3,595 | 3,645 | +0.97% | 5,100 | 459億2700万 | +4.02% | 38.93 | 0.93 |
| 07/29 | 3,600 | 3,610 | 3,570 | 3,610 | 0% | 4,400 | 454億8600万 | +3.2% | 38.56 | 0.92 |
| 07/28 | 3,585 | 3,620 | 3,520 | 3,610 | +2.12% | 13,200 | 454億8600万 | +3.38% | 38.56 | 0.92 |
| 07/27 | 3,575 | 3,585 | 3,535 | 3,535 | -1.12% | 7,000 | 445億4100万 | +1.46% | 37.76 | 0.9 |
| 07/26 | 3,540 | 3,580 | 3,535 | 3,575 | +0.56% | 3,700 | 450億4500万 | +2.73% | 38.18 | 0.91 |
| 07/25 | 3,555 | 3,565 | 3,505 | 3,555 | -1.11% | 3,500 | 447億9300万 | +2.36% | 37.97 | 0.9 |
| 07/22 | 3,560 | 3,595 | 3,545 | 3,595 | +0.7% | 4,400 | 452億9700万 | +3.54% | 38.4 | 0.91 |
| 07/21 | 3,495 | 3,570 | 3,495 | 3,570 | +2.15% | 3,200 | 449億8200万 | +3.03% | 38.13 | 0.91 |
| 07/20 | 3,535 | 3,535 | 3,480 | 3,495 | -1.13% | 5,100 | 440億3700万 | +1.1% | 37.33 | 0.89 |
| 07/19 | 3,570 | 3,570 | 3,500 | 3,535 | -0.56% | 3,900 | 445億4100万 | +2.17% | 37.76 | 0.9 |
| 07/15 | 3,585 | 3,585 | 3,540 | 3,555 | -0.7% | 4,200 | 447億9300万 | +2.83% | 37.97 | 0.9 |
| 07/14 | 3,505 | 3,590 | 3,505 | 3,580 | +1.27% | 10,000 | 451億800万 | +3.74% | 38.24 | 0.91 |
| 07/13 | 3,510 | 3,580 | 3,510 | 3,535 | +0.28% | 9,400 | 445億4100万 | +2.46% | 37.76 | 0.9 |
| 07/12 | 3,455 | 3,530 | 3,455 | 3,525 | +2.17% | 11,300 | 444億1500万 | +2.11% | 37.65 | 0.9 |
