株価チャート
2022/07/15~2022/12/12
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 |
12/12 | 2,520 | 2,599 | 2,519 | 2,554 | +1.31% | 7,277,700 | 7259億7038万 | +0.31% | 1.04 | 0.49 |
12/09 | 2,504 | 2,540 | 2,502 | 2,521 | +0.44% | 5,825,800 | 7165億9018万 | -0.4% | 1.02 | 0.48 |
12/08 | 2,480 | 2,510 | 2,466 | 2,510 | +0.44% | 6,762,800 | 7134億6345万 | -0.36% | 1.02 | 0.48 |
12/07 | 2,508 | 2,521 | 2,482 | 2,499 | -1.42% | 5,949,800 | 7103億3672万 | -0.28% | 1.02 | 0.48 |
12/06 | 2,465 | 2,565 | 2,460 | 2,535 | +2.09% | 7,910,100 | 7205億6966万 | +1.56% | 1.03 | 0.48 |
12/05 | 2,500 | 2,506 | 2,460 | 2,483 | -2.55% | 7,962,000 | 7057億8874万 | +0.04% | 1.01 | 0.47 |
12/02 | 2,570 | 2,580 | 2,509 | 2,548 | -1.62% | 7,454,100 | 7242億6489万 | +3.03% | 1.04 | 0.49 |
12/01 | 2,618 | 2,626 | 2,568 | 2,590 | -0.31% | 10,097,600 | 7362億332万 | +4.99% | 1.05 | 0.5 |
11/30 | 2,558 | 2,617 | 2,548 | 2,598 | +1.92% | 10,662,600 | 7384億7731万 | +5.57% | 1.06 | 0.5 |
11/29 | 2,550 | 2,576 | 2,529 | 2,549 | -1.16% | 6,224,000 | 7245億4914万 | +3.96% | 1.04 | 0.49 |
11/28 | 2,606 | 2,623 | 2,559 | 2,579 | -1.49% | 7,062,600 | 7330億7659万 | +5.61% | 1.05 | 0.49 |
11/25 | 2,612 | 2,640 | 2,599 | 2,618 | -1.06% | 6,689,600 | 7441億6228万 | +7.74% | 1.06 | 0.5 |
11/24 | 2,575 | 2,651 | 2,570 | 2,646 | +4.17% | 11,651,700 | 7521億2123万 | +9.38% | 1.08 | 0.51 |
11/22 | 2,519 | 2,575 | 2,517 | 2,540 | +0.71% | 7,073,700 | 7219億9090万 | +5.53% | 1.03 | 0.49 |
11/21 | 2,491 | 2,527 | 2,466 | 2,522 | +1.04% | 5,921,100 | 7168億7443万 | +5.13% | 1.03 | 0.48 |
11/18 | 2,551 | 2,570 | 2,491 | 2,496 | -2.99% | 8,088,900 | 7094億8397万 | +4.61% | 1.01 | 0.48 |
11/17 | 2,572 | 2,598 | 2,553 | 2,573 | -1% | 7,828,900 | 7313億7110万 | +8.52% | 1.05 | 0.49 |
11/16 | 2,581 | 2,604 | 2,527 | 2,599 | +0.31% | 9,443,300 | 7387億6156万 | +10.41% | 1.06 | 0.5 |
11/15 | 2,541 | 2,604 | 2,508 | 2,591 | +1.97% | 9,036,700 | 7364億8757万 | +10.92% | 1.05 | 0.5 |
11/14 | 2,566 | 2,607 | 2,484 | 2,541 | -1.89% | 12,766,300 | 7222億7515万 | +9.67% | 1.03 | 0.49 |
11/11 | 2,663 | 2,707 | 2,560 | 2,590 | +0.15% | 15,151,900 | 7362億332万 | +12.56% | 1.05 | 0.5 |
11/10 | 2,561 | 2,627 | 2,548 | 2,586 | -0.84% | 16,242,500 | 7350億6633万 | +13.27% | 1.05 | 0.49 |
11/09 | 2,490 | 2,618 | 2,445 | 2,608 | +6.89% | 24,386,300 | 7413億1979万 | +15.19% | 1.06 | 0.5 |
11/08 | 2,380 | 2,510 | 2,370 | 2,440 | +4.63% | 24,606,200 | 6935億6606万 | +8.73% | 0.99 | 0.47 |
11/07 | 2,281 | 2,369 | 2,275 | 2,332 | +6.63% | 20,834,500 | 6628億6724万 | +4.67% | 0.95 | 0.45 |
11/04 | 2,201 | 2,236 | 2,056 | 2,187 | -1.22% | 35,636,300 | 6216億5122万 | -1.4% | 0.89 | 0.42 |
11/02 | 2,200 | 2,233 | 2,172 | 2,214 | +1.33% | 8,648,800 | 6293億2593万 | -0.23% | 0.9 | 0.42 |
11/01 | 2,269 | 2,297 | 2,156 | 2,185 | -3.36% | 14,163,500 | 6210億8272万 | -1.75% | 0.89 | 0.42 |
10/31 | 2,210 | 2,292 | 2,173 | 2,261 | +4.58% | 10,992,800 | 6426億8560万 | +1.3% | 0.92 | 0.43 |
10/28 | 2,277 | 2,282 | 2,162 | 2,162 | -5.05% | 12,659,900 | 6145億4501万 | -3.44% | 0.88 | 0.41 |
10/27 | 2,346 | 2,398 | 2,274 | 2,277 | -4.49% | 9,040,900 | 6472億3358万 | +1.07% | 0.93 | 0.44 |
10/26 | 2,435 | 2,437 | 2,367 | 2,384 | -3.01% | 9,272,400 | 6776億4815万 | +5.49% | 0.97 | 0.46 |
10/25 | 2,374 | 2,485 | 2,351 | 2,458 | +3.58% | 9,961,500 | 6986億8254万 | +8.43% | 1 | 0.47 |
10/24 | 2,337 | 2,413 | 2,337 | 2,373 | +3.76% | 10,513,300 | 6745億2142万 | +4.31% | 0.96 | 0.45 |
10/21 | 2,310 | 2,324 | 2,278 | 2,287 | +0.22% | 5,242,100 | 6500億7606万 | -0.13% | 0.93 | 0.44 |
10/20 | 2,320 | 2,337 | 2,273 | 2,282 | -2.23% | 8,364,300 | 6486億5482万 | -1.21% | 0.93 | 0.44 |
10/19 | 2,327 | 2,368 | 2,282 | 2,334 | -0.89% | 10,644,300 | 6634億3573万 | +0.34% | 0.95 | 0.45 |
10/18 | 2,314 | 2,362 | 2,284 | 2,355 | +0.64% | 12,725,500 | 6694億495万 | +0.6% | 0.96 | 0.45 |
10/17 | 2,205 | 2,348 | 2,199 | 2,340 | +6.61% | 13,567,500 | 6651億4123万 | -0.55% | 0.95 | 0.45 |
10/14 | 2,171 | 2,206 | 2,123 | 2,195 | +3.25% | 9,522,100 | 6239億2521万 | -7.15% | 0.89 | 0.42 |
10/13 | 2,125 | 2,169 | 2,115 | 2,126 | -0.56% | 5,769,500 | 6043億1207万 | -11.01% | 0.86 | 0.41 |
10/12 | 2,133 | 2,141 | 2,087 | 2,138 | -0.37% | 7,553,500 | 6077億2305万 | -11.51% | 0.87 | 0.41 |
10/11 | 2,110 | 2,195 | 2,109 | 2,146 | +1.04% | 8,601,400 | 6099億9704万 | -12.16% | 0.87 | 0.41 |
10/07 | 2,130 | 2,168 | 2,108 | 2,124 | -1.35% | 8,417,700 | 6037億4357万 | -14.08% | 0.86 | 0.41 |
10/06 | 2,132 | 2,193 | 2,078 | 2,153 | +1.65% | 12,953,100 | 6119億8678万 | -14.05% | 0.88 | 0.41 |
10/05 | 2,176 | 2,237 | 2,101 | 2,118 | +0.43% | 14,076,700 | 6020億3808万 | -16.58% | 0.86 | 0.41 |
10/04 | 2,198 | 2,199 | 2,070 | 2,109 | -0.99% | 12,859,600 | 5994億7985万 | -18.07% | 0.86 | 0.4 |
10/03 | 2,031 | 2,168 | 2,022 | 2,130 | +4.82% | 14,229,600 | 6054億4906万 | -18.45% | 0.87 | 0.41 |
10/01 | 株式分割 1→3 |
09/30 | 2,027 | 2,110 | 2,018 | 2,032 | -2.17% | 13,721,800 | 5775億9272万 | -23.32% | 0.83 | 0.39 |
09/29 | 2,116 | 2,227 | 2,050 | 2,077 | -6.72% | 16,029,000 | 1兆7711億 | -22.82% | 2.54 | 1.2 |
09/28 | 2,333 | 2,337 | 2,197 | 2,227 | -4.57% | 18,222,900 | 6329億2641万 | -18.53% | 0.91 | 0.43 |
09/27 | 2,400 | 2,410 | 2,327 | 2,333 | -1.55% | 9,491,100 | 6632億4624万 | -15.73% | 0.95 | 0.45 |
09/26 | 2,380 | 2,430 | 2,357 | 2,370 | -2.87% | 13,181,700 | 6736億6868万 | -15.39% | 0.96 | 0.45 |
09/22 | 2,467 | 2,493 | 2,420 | 2,440 | -2.92% | 9,783,900 | 6935億6606万 | -13.81% | 0.99 | 0.47 |
09/21 | 2,463 | 2,533 | 2,443 | 2,513 | +2.17% | 11,650,500 | 7144億1095万 | -12.06% | 1.02 | 0.48 |
09/20 | 2,500 | 2,520 | 2,440 | 2,460 | -3.28% | 16,355,400 | 6992億5103万 | -14.58% | 1 | 0.47 |
09/16 | 2,600 | 2,620 | 2,543 | 2,543 | -5.1% | 12,683,100 | 7229億3840万 | -12.57% | 1.03 | 0.49 |
09/15 | 2,730 | 2,733 | 2,680 | 2,680 | -1.95% | 6,651,600 | 7617億8568万 | -8.81% | 1.09 | 0.51 |
09/14 | 2,690 | 2,763 | 2,690 | 2,733 | -1.8% | 9,083,700 | 7769億4559万 | -7.72% | 1.11 | 0.52 |
09/13 | 2,707 | 2,823 | 2,693 | 2,783 | +3.6% | 13,181,700 | 7911億5801万 | -6.72% | 1.13 | 0.53 |
09/12 | 2,703 | 2,730 | 2,647 | 2,687 | -0.86% | 8,248,500 | 7636億8067万 | -10.56% | 1.09 | 0.51 |
09/09 | 2,660 | 2,730 | 2,627 | 2,710 | +2.26% | 10,967,100 | 7703億1313万 | -10.71% | 1.1 | 0.52 |
09/08 | 2,667 | 2,693 | 2,620 | 2,650 | +0.76% | 12,631,800 | 7532億5823万 | -13.43% | 1.08 | 0.51 |
09/07 | 2,760 | 2,763 | 2,627 | 2,630 | -6.18% | 20,208,600 | 7475億7326万 | -14.69% | 1.07 | 0.5 |
09/06 | 2,807 | 2,830 | 2,770 | 2,803 | -0.24% | 8,587,200 | 7968億4298万 | -9.89% | 1.14 | 0.54 |
09/05 | 2,797 | 2,830 | 2,727 | 2,810 | -0.24% | 13,229,400 | 7987億3797万 | -10.34% | 1.14 | 0.54 |
09/02 | 2,850 | 2,910 | 2,813 | 2,817 | -1.74% | 10,332,600 | 8006億3296万 | -10.61% | 1.14 | 0.54 |
09/01 | 2,933 | 2,937 | 2,867 | 2,867 | -3.15% | 10,490,100 | 8148億4538万 | -9.54% | 1.17 | 0.55 |
08/31 | 2,977 | 2,990 | 2,927 | 2,960 | -1.44% | 11,185,800 | 8413億7523万 | -6.95% | 1.2 | 0.57 |
08/30 | 2,983 | 3,013 | 2,970 | 3,003 | +0.78% | 8,535,000 | 8536億9266万 | -5.85% | 1.22 | 0.57 |
08/29 | 2,983 | 3,020 | 2,980 | 2,980 | -3.04% | 10,864,200 | 8470億6019万 | -6.9% | 1.21 | 0.57 |
08/26 | 3,063 | 3,083 | 3,053 | 3,073 | +0.22% | 5,862,900 | 8735億9004万 | -4.35% | 1.25 | 0.59 |
08/25 | 3,077 | 3,080 | 3,043 | 3,067 | 0% | 6,646,200 | 8716億9505万 | -4.41% | 1.25 | 0.59 |
08/24 | 3,093 | 3,100 | 3,047 | 3,067 | -1.71% | 8,380,500 | 8716億9505万 | -4.23% | 1.25 | 0.59 |
08/23 | 3,133 | 3,207 | 3,107 | 3,120 | -0.11% | 8,996,700 | 8868億5497万 | -2.32% | 1.27 | 0.6 |
08/22 | 3,050 | 3,143 | 3,037 | 3,123 | 0% | 7,662,900 | 8878億246万 | -1.66% | 1.27 | 0.6 |
08/19 | 3,130 | 3,180 | 3,117 | 3,123 | +0.11% | 7,732,500 | 8878億246万 | -1.13% | 1.27 | 0.6 |
08/18 | 3,083 | 3,143 | 3,063 | 3,120 | -0.43% | 9,456,600 | 8868億5497万 | -0.57% | 1.27 | 0.6 |
08/17 | 3,100 | 3,143 | 3,067 | 3,133 | +2.51% | 13,521,900 | 8906億4495万 | +0.59% | 1.27 | 0.6 |
08/16 | 3,083 | 3,090 | 3,013 | 3,057 | -3.98% | 16,767,900 | 8688億5257万 | -1.24% | 1.24 | 0.58 |
08/15 | 3,203 | 3,207 | 3,080 | 3,183 | -3.44% | 16,560,300 | 9048億5737万 | +3.42% | 1.29 | 0.61 |
08/12 | 3,280 | 3,317 | 3,243 | 3,297 | +1.64% | 9,583,200 | 9370億7218万 | +7.98% | 1.34 | 0.63 |
08/10 | 3,293 | 3,323 | 3,207 | 3,243 | -1.22% | 9,074,400 | 9219億1227万 | +7.25% | 1.32 | 0.62 |
08/09 | 3,257 | 3,333 | 3,243 | 3,283 | -0.4% | 10,308,600 | 9332億8221万 | +9.55% | 1.33 | 0.63 |
08/08 | 3,413 | 3,423 | 3,270 | 3,297 | -4.35% | 17,513,100 | 9370億7218万 | +10.92% | 1.34 | 0.63 |
08/05 | 3,350 | 3,473 | 3,323 | 3,447 | +2.17% | 18,432,600 | 9797億944万 | +16.99% | 1.4 | 0.66 |
08/04 | 3,237 | 3,380 | 3,187 | 3,373 | +5.53% | 26,082,600 | 9588億6456万 | +15.6% | 1.37 | 0.64 |
08/03 | 3,353 | 3,393 | 3,157 | 3,197 | -4.2% | 39,253,200 | 9086億4735万 | +10.34% | 1.3 | 0.61 |
08/02 | 3,363 | 3,393 | 3,320 | 3,337 | -0.79% | 13,685,400 | 9484億4212万 | +15.58% | 1.36 | 0.64 |
08/01 | 3,293 | 3,390 | 3,277 | 3,363 | +3.28% | 15,176,100 | 9560億2208万 | +17.23% | 1.37 | 0.64 |
07/29 | 3,270 | 3,327 | 3,193 | 3,257 | +0.21% | 21,043,800 | 9257億225万 | +14.71% | 1.32 | 0.62 |
07/28 | 3,193 | 3,253 | 3,167 | 3,250 | +2.09% | 12,822,300 | 9238億726万 | +15.54% | 1.32 | 0.62 |
07/27 | 3,173 | 3,217 | 3,117 | 3,183 | +0.32% | 14,077,800 | 9048億5737万 | +14.02% | 1.29 | 0.61 |
07/26 | 3,280 | 3,280 | 3,160 | 3,173 | -3.25% | 15,603,300 | 9020億1488万 | +14.23% | 1.29 | 0.61 |
07/25 | 3,280 | 3,333 | 3,217 | 3,280 | 0% | 17,790,900 | 9323億3471万 | +18.75% | 1.33 | 0.63 |
07/22 | 3,193 | 3,320 | 3,133 | 3,280 | +11.31% | 39,480,000 | 9323億3471万 | +19.49% | 1.33 | 0.63 |
07/21 | 2,910 | 2,997 | 2,900 | 2,947 | +1.26% | 13,895,100 | 8375億8525万 | +7.94% | 1.2 | 0.56 |
07/20 | 2,940 | 2,947 | 2,837 | 2,910 | +1.28% | 18,237,600 | 8271億6281万 | +6.4% | 1.18 | 0.56 |
07/19 | 2,740 | 2,880 | 2,737 | 2,873 | +7.35% | 16,185,300 | 8167億4037万 | +4.83% | 1.17 | 0.55 |
07/15 | 2,673 | 2,713 | 2,603 | 2,677 | -0.5% | 12,118,200 | 7608億3818万 | -2.56% | 1.09 | 0.51 |