株価チャート
2022/07/25~2022/12/19
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 |
---|
2024 | 4/1, 株式分割 1→3 |
2022 |
12/19 | 906 | 922 | 888 | 895 | -0.56% | 30,087,000 | 7632億692万 | +4.43% | 1.09 | 0.5 |
12/16 | 872 | 904 | 870 | 900 | +2.58% | 33,408,600 | 7674億7065万 | +5.14% | 1.1 | 0.5 |
12/15 | 866 | 882 | 866 | 877 | +1.39% | 18,066,900 | 7481億4175万 | +2.61% | 1.07 | 0.49 |
12/14 | 862 | 866 | 851 | 865 | -0.42% | 19,561,500 | 7379億881万 | +1.33% | 1.06 | 0.48 |
12/13 | 858 | 869 | 847 | 869 | +2.08% | 22,885,200 | 7410億3555万 | +2% | 1.06 | 0.49 |
12/12 | 840 | 866 | 840 | 851 | +1.31% | 21,833,100 | 7259億7038万 | +0.27% | 1.04 | 0.48 |
12/09 | 835 | 847 | 834 | 840 | +0.44% | 17,477,400 | 7165億9018万 | -0.43% | 1.02 | 0.47 |
12/08 | 827 | 837 | 822 | 837 | +0.44% | 20,288,400 | 7134億6345万 | -0.4% | 1.02 | 0.47 |
12/07 | 836 | 840 | 827 | 833 | -1.42% | 17,849,400 | 7103億3672万 | -0.24% | 1.02 | 0.47 |
12/06 | 822 | 855 | 820 | 845 | +2.09% | 23,730,300 | 7205億6966万 | +1.56% | 1.03 | 0.47 |
12/05 | 833 | 835 | 820 | 828 | -2.55% | 23,886,000 | 7057億8874万 | +0.08% | 1.01 | 0.46 |
12/02 | 857 | 860 | 836 | 849 | -1.62% | 22,362,300 | 7242億6489万 | +3.07% | 1.04 | 0.48 |
12/01 | 873 | 875 | 856 | 863 | -0.31% | 30,292,800 | 7362億332万 | +5.03% | 1.05 | 0.48 |
11/30 | 853 | 872 | 849 | 866 | +1.92% | 31,987,800 | 7384億7731万 | +5.61% | 1.06 | 0.48 |
11/29 | 850 | 859 | 843 | 850 | -1.16% | 18,672,000 | 7245億4914万 | +4% | 1.04 | 0.48 |
11/28 | 869 | 874 | 853 | 860 | -1.49% | 21,187,800 | 7330億7659万 | +5.61% | 1.05 | 0.48 |
11/25 | 871 | 880 | 866 | 873 | -1.06% | 20,068,800 | 7441億6228万 | +7.74% | 1.06 | 0.49 |
11/24 | 858 | 884 | 857 | 882 | +4.17% | 34,955,100 | 7521億2123万 | +9.43% | 1.08 | 0.49 |
11/22 | 840 | 858 | 839 | 847 | +0.71% | 21,221,100 | 7219億9090万 | +5.57% | 1.03 | 0.47 |
11/21 | 830 | 842 | 822 | 841 | +1.04% | 17,763,300 | 7168億7443万 | +5.08% | 1.03 | 0.47 |
11/18 | 850 | 857 | 830 | 832 | -2.99% | 24,266,700 | 7094億8397万 | +4.65% | 1.01 | 0.47 |
11/17 | 857 | 866 | 851 | 858 | -1% | 23,486,700 | 7313億7110万 | +8.57% | 1.05 | 0.48 |
11/16 | 860 | 868 | 842 | 866 | +0.31% | 28,329,900 | 7387億6156万 | +10.36% | 1.06 | 0.48 |
11/15 | 847 | 868 | 836 | 864 | +1.97% | 27,110,100 | 7364億8757万 | +10.87% | 1.05 | 0.48 |
11/14 | 855 | 869 | 828 | 847 | -1.89% | 38,298,900 | 7222億7515万 | +9.72% | 1.03 | 0.47 |
11/11 | 888 | 902 | 853 | 863 | +0.15% | 45,455,700 | 7362億332万 | +12.56% | 1.05 | 0.48 |
11/10 | 854 | 876 | 849 | 862 | -0.84% | 48,727,500 | 7350億6633万 | +13.27% | 1.05 | 0.48 |
11/09 | 830 | 873 | 815 | 869 | +6.89% | 73,158,900 | 7413億1979万 | +15.14% | 1.06 | 0.49 |
11/08 | 793 | 837 | 790 | 813 | +4.63% | 73,818,600 | 6935億6606万 | +8.73% | 0.99 | 0.45 |
11/07 | 760 | 790 | 758 | 777 | +6.63% | 62,503,500 | 6628億6724万 | +4.62% | 0.95 | 0.43 |
11/04 | 734 | 745 | 685 | 729 | -1.22% | 106,908,900 | 6216億5122万 | -1.35% | 0.89 | 0.41 |
11/02 | 733 | 744 | 724 | 738 | +1.33% | 25,946,400 | 6293億2593万 | -0.27% | 0.9 | 0.41 |
11/01 | 756 | 766 | 719 | 728 | -3.36% | 42,490,500 | 6210億8272万 | -1.71% | 0.89 | 0.41 |
10/31 | 737 | 764 | 724 | 754 | +4.58% | 32,978,400 | 6426億8560万 | +1.3% | 0.92 | 0.42 |
10/28 | 759 | 761 | 721 | 721 | -5.05% | 37,979,700 | 6145億4501万 | -3.4% | 0.88 | 0.4 |
10/27 | 782 | 799 | 758 | 759 | -4.49% | 27,122,700 | 6472億3358万 | +1.07% | 0.93 | 0.42 |
10/26 | 812 | 812 | 789 | 795 | -3.01% | 27,817,200 | 6776億4815万 | +5.53% | 0.97 | 0.44 |
10/25 | 791 | 828 | 784 | 819 | +3.58% | 29,884,500 | 6986億8254万 | +8.38% | 1 | 0.46 |
10/24 | 779 | 804 | 779 | 791 | +3.76% | 31,539,900 | 6745億2142万 | +4.35% | 0.96 | 0.44 |
10/21 | 770 | 775 | 759 | 762 | +0.22% | 15,726,300 | 6500億7606万 | -0.09% | 0.93 | 0.43 |
10/20 | 773 | 779 | 758 | 761 | -2.23% | 25,092,900 | 6486億5482万 | -1.21% | 0.93 | 0.43 |
10/19 | 776 | 789 | 761 | 778 | -0.89% | 31,932,900 | 6634億3573万 | +0.39% | 0.95 | 0.44 |
10/18 | 771 | 787 | 761 | 785 | +0.64% | 38,176,500 | 6694億495万 | +0.64% | 0.96 | 0.44 |
10/17 | 735 | 783 | 733 | 780 | +6.61% | 40,702,500 | 6651億4123万 | -0.51% | 0.95 | 0.44 |
10/14 | 724 | 735 | 708 | 732 | +3.25% | 28,566,300 | 6239億2521万 | -7.15% | 0.89 | 0.41 |
10/13 | 708 | 723 | 705 | 709 | -0.56% | 17,308,500 | 6043億1207万 | -10.97% | 0.86 | 0.4 |
10/12 | 711 | 714 | 696 | 713 | -0.37% | 22,660,500 | 6077億2305万 | -11.47% | 0.87 | 0.4 |
10/11 | 703 | 732 | 703 | 715 | +1.04% | 25,804,200 | 6099億9704万 | -12.12% | 0.87 | 0.4 |
10/07 | 710 | 723 | 703 | 708 | -1.35% | 25,253,100 | 6037億4357万 | -14.08% | 0.86 | 0.4 |
10/06 | 711 | 731 | 693 | 718 | +1.65% | 38,859,300 | 6119億8678万 | -14.05% | 0.88 | 0.4 |
10/05 | 725 | 746 | 700 | 706 | +0.43% | 42,230,100 | 6020億3808万 | -16.55% | 0.86 | 0.39 |
10/04 | 733 | 733 | 690 | 703 | -0.99% | 38,578,800 | 5994億7985万 | -18.07% | 0.86 | 0.39 |
10/03 | 677 | 723 | 674 | 710 | +4.82% | 42,688,800 | 6054億4906万 | -18.48% | 0.87 | 0.4 |
10/01 | 株式分割 1→3 |
09/30 | 676 | 703 | 673 | 677 | -2.17% | 41,165,400 | 5775億9272万 | -23.29% | 0.83 | 0.38 |
09/29 | 705 | 742 | 683 | 692 | -6.72% | 48,087,000 | 1兆7711億 | -22.82% | 2.54 | 1.17 |
09/28 | 778 | 779 | 732 | 742 | -4.57% | 54,668,700 | 6329億2641万 | -18.53% | 0.91 | 0.42 |
09/27 | 800 | 803 | 776 | 778 | -1.55% | 28,473,300 | 6632億4624万 | -15.73% | 0.95 | 0.43 |
09/26 | 793 | 810 | 786 | 790 | -2.87% | 39,545,100 | 6736億6868万 | -15.42% | 0.96 | 0.44 |
09/22 | 822 | 831 | 807 | 813 | -2.92% | 29,351,700 | 6935億6606万 | -13.84% | 0.99 | 0.45 |
09/21 | 821 | 844 | 814 | 838 | +2.17% | 34,951,500 | 7144億1095万 | -12.09% | 1.02 | 0.47 |
09/20 | 833 | 840 | 813 | 820 | -3.28% | 49,066,200 | 6992億5103万 | -14.58% | 1 | 0.46 |
09/16 | 867 | 873 | 848 | 848 | -5.1% | 38,049,300 | 7229億3840万 | -12.6% | 1.03 | 0.47 |
09/15 | 910 | 911 | 893 | 893 | -1.95% | 19,954,800 | 7617億8568万 | -8.84% | 1.09 | 0.5 |
09/14 | 897 | 921 | 897 | 911 | -1.8% | 27,251,100 | 7769億4559万 | -7.69% | 1.11 | 0.51 |
09/13 | 902 | 941 | 898 | 928 | +3.6% | 39,545,100 | 7911億5801万 | -6.76% | 1.13 | 0.52 |
09/12 | 901 | 910 | 882 | 896 | -0.86% | 24,745,500 | 7636億8067万 | -10.53% | 1.09 | 0.5 |
09/09 | 887 | 910 | 876 | 903 | +2.26% | 32,901,300 | 7703億1313万 | -10.74% | 1.1 | 0.51 |
09/08 | 889 | 898 | 873 | 883 | +0.76% | 37,895,400 | 7532億5823万 | -13.4% | 1.08 | 0.49 |
09/07 | 920 | 921 | 876 | 877 | -6.18% | 60,625,800 | 7475億7326万 | -14.72% | 1.07 | 0.49 |
09/06 | 936 | 943 | 923 | 934 | -0.24% | 25,761,600 | 7968億4298万 | -9.89% | 1.14 | 0.52 |
09/05 | 932 | 943 | 909 | 937 | -0.24% | 39,688,200 | 7987億3797万 | -10.37% | 1.14 | 0.52 |
09/02 | 950 | 970 | 938 | 939 | -1.74% | 30,997,800 | 8006億3296万 | -10.58% | 1.14 | 0.52 |
09/01 | 978 | 979 | 956 | 956 | -3.15% | 31,470,300 | 8148億4538万 | -9.51% | 1.17 | 0.53 |
08/31 | 992 | 997 | 976 | 987 | -1.44% | 33,557,400 | 8413億7523万 | -6.92% | 1.2 | 0.55 |
08/30 | 994 | 1,004 | 990 | 1,001 | +0.78% | 25,605,000 | 8536億9266万 | -5.82% | 1.22 | 0.56 |
08/29 | 994 | 1,007 | 993 | 993 | -3.04% | 32,592,600 | 8470億6019万 | -6.9% | 1.21 | 0.56 |
08/26 | 1,021 | 1,028 | 1,018 | 1,024 | +0.22% | 17,588,700 | 8735億9004万 | -4.35% | 1.25 | 0.57 |
08/25 | 1,026 | 1,027 | 1,014 | 1,022 | 0% | 19,938,600 | 8716億9505万 | -4.38% | 1.25 | 0.57 |
08/24 | 1,031 | 1,033 | 1,016 | 1,022 | -1.71% | 25,141,500 | 8716億9505万 | -4.2% | 1.25 | 0.57 |
08/23 | 1,044 | 1,069 | 1,036 | 1,040 | -0.11% | 26,990,100 | 8868億5497万 | -2.35% | 1.27 | 0.58 |
08/22 | 1,017 | 1,048 | 1,012 | 1,041 | 0% | 22,988,700 | 8878億246万 | -1.69% | 1.27 | 0.58 |
08/19 | 1,043 | 1,060 | 1,039 | 1,041 | +0.11% | 23,197,500 | 8878億246万 | -1.13% | 1.27 | 0.58 |
08/18 | 1,028 | 1,048 | 1,021 | 1,040 | -0.43% | 28,369,800 | 8868億5497万 | -0.57% | 1.27 | 0.58 |
08/17 | 1,033 | 1,048 | 1,022 | 1,044 | +2.51% | 40,565,700 | 8906億4495万 | +0.62% | 1.27 | 0.58 |
08/16 | 1,028 | 1,030 | 1,004 | 1,019 | -3.98% | 50,303,700 | 8688億5257万 | -1.27% | 1.24 | 0.57 |
08/15 | 1,068 | 1,069 | 1,027 | 1,061 | -3.44% | 49,680,900 | 9048億5737万 | +3.42% | 1.29 | 0.59 |
08/12 | 1,093 | 1,106 | 1,081 | 1,099 | +1.64% | 28,749,600 | 9370億7218万 | +7.95% | 1.34 | 0.61 |
08/10 | 1,098 | 1,108 | 1,069 | 1,081 | -1.22% | 27,223,200 | 9219億1227万 | +7.25% | 1.32 | 0.6 |
08/09 | 1,086 | 1,111 | 1,081 | 1,094 | -0.4% | 30,925,800 | 9332億8221万 | +9.55% | 1.33 | 0.61 |
08/08 | 1,138 | 1,141 | 1,090 | 1,099 | -4.35% | 52,539,300 | 9370億7218万 | +10.89% | 1.34 | 0.61 |
08/05 | 1,117 | 1,158 | 1,108 | 1,149 | +2.17% | 55,297,800 | 9797億944万 | +16.99% | 1.4 | 0.64 |
08/04 | 1,079 | 1,127 | 1,062 | 1,124 | +5.53% | 78,247,800 | 9588億6456万 | +15.56% | 1.37 | 0.63 |
08/03 | 1,118 | 1,131 | 1,052 | 1,066 | -4.2% | 117,759,600 | 9086億4735万 | +10.31% | 1.3 | 0.6 |
08/02 | 1,121 | 1,131 | 1,107 | 1,112 | -0.79% | 41,056,200 | 9484億4212万 | +15.62% | 1.36 | 0.62 |
08/01 | 1,098 | 1,130 | 1,092 | 1,121 | +3.28% | 45,528,300 | 9560億2208万 | +17.27% | 1.37 | 0.63 |
07/29 | 1,090 | 1,109 | 1,064 | 1,086 | +0.21% | 63,131,400 | 9257億225万 | +14.75% | 1.32 | 0.61 |
07/28 | 1,064 | 1,084 | 1,056 | 1,083 | +2.09% | 38,466,900 | 9238億726万 | +15.49% | 1.32 | 0.61 |
07/27 | 1,058 | 1,072 | 1,039 | 1,061 | +0.32% | 42,233,400 | 9048億5737万 | +13.98% | 1.29 | 0.59 |
07/26 | 1,093 | 1,093 | 1,053 | 1,058 | -3.25% | 46,809,900 | 9020億1488万 | +14.23% | 1.29 | 0.59 |
07/25 | 1,093 | 1,111 | 1,072 | 1,093 | 0% | 53,372,700 | 9323億3471万 | +18.71% | 1.33 | 0.61 |