株価チャート
2022/06/16~2022/11/10
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 |
11/10 | 340 | 341 | 337 | 341 | +0.29% | 35,900 | 233億1520万 | +0.59% | 4.47 | 0.36 |
11/09 | 338 | 340 | 338 | 340 | +0.29% | 12,300 | 232億4683万 | +0.29% | 4.46 | 0.36 |
11/08 | 339 | 341 | 336 | 339 | +1.19% | 65,500 | 231億7845万 | +0.3% | 4.44 | 0.36 |
11/07 | 333 | 335 | 333 | 335 | +0.3% | 39,300 | 229億496万 | -0.89% | 4.39 | 0.35 |
11/04 | 338 | 338 | 334 | 334 | -1.76% | 69,500 | 228億3659万 | -1.18% | 4.38 | 0.35 |
11/02 | 346 | 346 | 339 | 340 | -1.45% | 32,400 | 232億4683万 | +0.59% | 4.46 | 0.36 |
11/01 | 346 | 347 | 343 | 345 | 0% | 22,600 | 235億8869万 | +2.07% | 4.52 | 0.37 |
10/31 | 348 | 348 | 342 | 345 | -0.29% | 47,100 | 235億8869万 | +2.37% | 4.52 | 0.37 |
10/28 | 343 | 346 | 339 | 346 | +2.37% | 257,500 | 236億5707万 | +2.67% | 4.54 | 0.37 |
10/27 | 343 | 343 | 338 | 338 | -1.17% | 40,600 | 231億1008万 | +0.6% | 4.43 | 0.36 |
10/26 | 342 | 342 | 339 | 342 | +0.29% | 27,400 | 233億8357万 | +2.09% | 4.48 | 0.36 |
10/25 | 343 | 343 | 339 | 341 | -0.58% | 43,300 | 233億1520万 | +1.79% | 4.47 | 0.36 |
10/24 | 344 | 344 | 339 | 343 | +0.88% | 38,400 | 234億5195万 | +2.69% | 4.5 | 0.36 |
10/21 | 341 | 342 | 339 | 340 | -0.58% | 41,100 | 232億4683万 | +1.8% | 4.46 | 0.36 |
10/20 | 342 | 342 | 340 | 342 | -0.29% | 28,100 | 233億8357万 | +2.7% | 4.48 | 0.36 |
10/19 | 340 | 343 | 338 | 343 | +1.18% | 40,600 | 234億5195万 | +3% | 4.5 | 0.36 |
10/18 | 341 | 342 | 337 | 339 | +0.89% | 39,200 | 231億7845万 | +2.11% | 4.44 | 0.36 |
10/17 | 340 | 341 | 335 | 336 | -1.75% | 39,400 | 229億7334万 | +1.2% | 4.4 | 0.36 |
10/14 | 337 | 342 | 335 | 342 | +3.01% | 102,900 | 233億8357万 | +3.01% | 4.48 | 0.36 |
10/13 | 337 | 337 | 332 | 332 | -1.48% | 51,500 | 226億9984万 | +0.3% | 4.35 | 0.35 |
10/12 | 335 | 337 | 331 | 337 | +1.81% | 58,200 | 230億4171万 | +1.81% | 4.42 | 0.36 |
10/11 | 336 | 336 | 331 | 331 | -1.78% | 69,200 | 226億3147万 | +0.3% | 4.34 | 0.35 |
10/07 | 333 | 338 | 333 | 337 | 0% | 69,100 | 230億4171万 | +2.12% | 4.42 | 0.36 |
10/06 | 336 | 339 | 336 | 337 | +0.3% | 64,200 | 230億4171万 | +2.12% | 4.42 | 0.36 |
10/05 | 335 | 338 | 333 | 336 | +0.6% | 59,000 | 229億7334万 | +1.82% | 4.4 | 0.36 |
10/04 | 329 | 334 | 329 | 334 | +2.14% | 73,800 | 228億3659万 | +1.21% | 4.38 | 0.35 |
10/03 | 327 | 327 | 324 | 327 | -0.61% | 109,300 | 223億5798万 | -0.61% | 4.29 | 0.35 |
09/30 | 336 | 336 | 329 | 329 | -2.08% | 41,700 | 224億9472万 | 0% | 4.31 | 0.35 |
09/29 | 336 | 337 | 331 | 336 | +0.3% | 81,500 | 229億7334万 | +2.13% | 4.4 | 0.36 |
09/28 | 329 | 335 | 329 | 335 | +0.6% | 101,600 | 229億496万 | +2.13% | 4.39 | 0.35 |
09/27 | 332 | 333 | 325 | 333 | +0.91% | 145,600 | 227億6822万 | +1.52% | 4.36 | 0.35 |
09/26 | 327 | 333 | 326 | 330 | +0.92% | 139,800 | 225億6310万 | +0.61% | 4.33 | 0.35 |
09/22 | 325 | 330 | 325 | 327 | +0.31% | 41,800 | 223億5798万 | -0.3% | 4.29 | 0.35 |
09/21 | 331 | 331 | 325 | 326 | -1.81% | 29,300 | 222億8960万 | -0.61% | 4.27 | 0.35 |
09/20 | 327 | 332 | 327 | 332 | +1.84% | 40,600 | 226億9984万 | +1.22% | 4.35 | 0.35 |
09/16 | 326 | 328 | 326 | 326 | 0% | 32,800 | 222億8960万 | -0.31% | 4.27 | 0.35 |
09/15 | 328 | 328 | 325 | 326 | -0.61% | 36,000 | 222億8960万 | -0.61% | 4.27 | 0.35 |
09/14 | 330 | 331 | 327 | 328 | -1.2% | 41,700 | 224億2635万 | 0% | 4.3 | 0.35 |
09/13 | 332 | 334 | 331 | 332 | +0.3% | 36,800 | 226億9984万 | +1.53% | 4.35 | 0.35 |
09/12 | 333 | 333 | 330 | 331 | 0% | 39,600 | 226億3147万 | +1.22% | 4.34 | 0.35 |
09/09 | 327 | 332 | 327 | 331 | +0.3% | 72,200 | 226億3147万 | +1.22% | 4.34 | 0.35 |
09/08 | 328 | 330 | 328 | 330 | +1.85% | 46,600 | 225億6310万 | +1.23% | 4.33 | 0.35 |
09/07 | 326 | 326 | 324 | 324 | -1.22% | 34,800 | 221億5286万 | -0.61% | 4.25 | 0.34 |
09/06 | 326 | 329 | 325 | 328 | +0.31% | 42,200 | 224億2635万 | +0.61% | 4.3 | 0.35 |
09/05 | 329 | 329 | 325 | 327 | -0.3% | 47,300 | 223億5798万 | +0.31% | 4.29 | 0.35 |
09/02 | 333 | 333 | 327 | 328 | -1.2% | 76,000 | 224億2635万 | +0.61% | 4.3 | 0.35 |
09/01 | 327 | 333 | 324 | 332 | +1.53% | 144,300 | 226億9984万 | +2.15% | 4.35 | 0.35 |
08/31 | 329 | 330 | 326 | 327 | -0.91% | 41,600 | 223億5798万 | +0.62% | 4.29 | 0.35 |
08/30 | 330 | 331 | 327 | 330 | +0.3% | 43,200 | 225億6310万 | +1.54% | 4.33 | 0.35 |
08/29 | 324 | 330 | 321 | 329 | +1.23% | 142,500 | 224億9472万 | +1.23% | 4.31 | 0.35 |
08/26 | 323 | 327 | 323 | 325 | +1.25% | 46,000 | 222億2123万 | 0% | 4.26 | 0.34 |
08/25 | 323 | 324 | 321 | 321 | -0.31% | 66,900 | 219億4774万 | -1.23% | 4.21 | 0.34 |
08/24 | 325 | 325 | 322 | 322 | -0.62% | 58,800 | 220億1611万 | -0.92% | 4.22 | 0.34 |
08/23 | 330 | 331 | 323 | 324 | -2.41% | 103,800 | 221億5286万 | -0.31% | 4.25 | 0.34 |
08/22 | 331 | 334 | 329 | 332 | +0.61% | 182,800 | 226億5644万 | +2.15% | 4.34 | 0.35 |
08/19 | 329 | 330 | 328 | 330 | +0.3% | 52,000 | 225億1996万 | +1.85% | 4.32 | 0.35 |
08/18 | 330 | 330 | 325 | 329 | +0.92% | 134,000 | 224億5172万 | +1.54% | 4.3 | 0.35 |
08/17 | 324 | 328 | 324 | 326 | +1.24% | 54,600 | 222億4699万 | +0.62% | 4.27 | 0.34 |
08/16 | 326 | 326 | 322 | 322 | -0.92% | 37,100 | 219億7402万 | -0.62% | 4.21 | 0.34 |
08/15 | 331 | 331 | 324 | 325 | -1.22% | 67,800 | 221億7875万 | +0.31% | 4.25 | 0.34 |
08/12 | 328 | 332 | 325 | 329 | +0.92% | 111,000 | 224億5172万 | +1.54% | 4.3 | 0.35 |
08/10 | 324 | 328 | 321 | 326 | +0.62% | 101,600 | 222億4699万 | +0.93% | 4.27 | 0.34 |
08/09 | 324 | 326 | 320 | 324 | 0% | 87,300 | 221億1051万 | +0.31% | 4.24 | 0.34 |
08/08 | 320 | 326 | 320 | 324 | +0.62% | 68,800 | 221億1051万 | +0.31% | 4.24 | 0.34 |
08/05 | 318 | 322 | 318 | 322 | +0.94% | 33,600 | 219億7402万 | 0% | 4.21 | 0.34 |
08/04 | 320 | 320 | 317 | 319 | 0% | 39,900 | 217億6929万 | -0.93% | 4.17 | 0.34 |
08/03 | 322 | 322 | 317 | 319 | -0.93% | 108,500 | 217億6929万 | -1.24% | 4.17 | 0.34 |
08/02 | 325 | 326 | 321 | 322 | -1.53% | 75,300 | 219億7402万 | -0.31% | 4.21 | 0.34 |
08/01 | 322 | 327 | 322 | 327 | +0.62% | 87,600 | 223億1523万 | +1.24% | 4.28 | 0.35 |
07/29 | 325 | 325 | 323 | 325 | 0% | 69,900 | 221億7875万 | +0.62% | 4.25 | 0.34 |
07/28 | 326 | 326 | 323 | 325 | -0.31% | 79,000 | 221億7875万 | +0.62% | 4.25 | 0.34 |
07/27 | 326 | 327 | 324 | 326 | +0.31% | 53,600 | 222億4699万 | +0.93% | 4.27 | 0.34 |
07/26 | 323 | 325 | 323 | 325 | +1.25% | 58,000 | 221億7875万 | +0.93% | 4.25 | 0.34 |
07/25 | 326 | 327 | 321 | 321 | -2.13% | 97,600 | 219億578万 | -0.31% | 4.2 | 0.34 |
07/22 | 324 | 328 | 323 | 328 | +1.23% | 51,400 | 223億8348万 | +1.86% | 4.29 | 0.35 |
07/21 | 323 | 324 | 321 | 324 | 0% | 74,900 | 221億1051万 | +0.93% | 4.24 | 0.34 |
07/20 | 324 | 324 | 322 | 324 | +0.62% | 65,200 | 221億1051万 | +0.93% | 4.24 | 0.34 |
07/19 | 325 | 325 | 319 | 322 | -0.62% | 69,800 | 219億7402万 | +0.31% | 4.21 | 0.34 |
07/15 | 323 | 325 | 322 | 324 | +0.31% | 62,000 | 221億1051万 | +0.93% | 4.24 | 0.34 |
07/14 | 323 | 323 | 320 | 323 | -0.31% | 38,800 | 220億4226万 | +0.62% | 4.23 | 0.34 |
07/13 | 322 | 324 | 321 | 324 | +0.93% | 58,600 | 221億1051万 | +0.93% | 4.24 | 0.34 |
07/12 | 323 | 323 | 319 | 321 | -0.93% | 92,000 | 219億578万 | 0% | 4.2 | 0.34 |
07/11 | 323 | 324 | 321 | 324 | +1.25% | 85,900 | 221億1051万 | +0.93% | 4.24 | 0.34 |
07/08 | 319 | 322 | 318 | 320 | 0% | 102,400 | 218億3754万 | -0.31% | 4.19 | 0.34 |
07/07 | 321 | 321 | 317 | 320 | 0% | 66,800 | 218億3754万 | -0.31% | 4.19 | 0.34 |
07/06 | 317 | 320 | 315 | 320 | +0.63% | 152,100 | 218億3754万 | -0.62% | 4.19 | 0.34 |
07/05 | 321 | 321 | 318 | 318 | -0.63% | 66,100 | 217億105万 | -1.24% | 4.16 | 0.34 |
07/04 | 315 | 323 | 315 | 320 | +1.59% | 110,100 | 218億3754万 | -0.62% | 4.19 | 0.34 |
07/01 | 324 | 327 | 312 | 315 | -3.08% | 340,000 | 214億9633万 | -2.17% | 4.12 | 0.33 |
06/30 | 325 | 328 | 324 | 325 | +0.31% | 80,000 | 221億7875万 | +0.93% | 4.25 | 0.34 |
06/29 | 329 | 329 | 322 | 324 | -0.61% | 110,600 | 221億1051万 | +0.62% | 4.24 | 0.34 |
06/28 | 324 | 326 | 322 | 326 | +0.93% | 97,900 | 222億4699万 | +1.24% | 4.27 | 0.34 |
06/27 | 325 | 325 | 319 | 323 | +0.62% | 52,400 | 220億4226万 | +0.31% | 4.23 | 0.34 |
06/24 | 325 | 325 | 318 | 321 | -0.93% | 40,800 | 219億578万 | -0.31% | 4.2 | 0.34 |
06/23 | 322 | 325 | 321 | 324 | +0.62% | 28,500 | 221億1051万 | +0.62% | 4.24 | 0.34 |
06/22 | 319 | 325 | 319 | 322 | +1.26% | 62,400 | 219億7402万 | 0% | 4.21 | 0.34 |
06/21 | 316 | 320 | 315 | 318 | +0.95% | 62,700 | 217億105万 | -1.24% | 4.16 | 0.34 |
06/20 | 314 | 317 | 312 | 315 | +0.32% | 57,400 | 214億9633万 | -2.17% | 4.12 | 0.33 |
06/17 | 313 | 317 | 313 | 314 | -1.26% | 81,800 | 214億2808万 | -2.48% | 4.11 | 0.33 |
06/16 | 315 | 319 | 313 | 318 | +1.6% | 97,200 | 217億105万 | -1.24% | 4.16 | 0.34 |