株価チャート
2022/06/15～2022/11/14
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 |
| 11/14 | 5,830 | 5,850 | 5,760 | 5,800 | +0.52% | 8,100 | 370億4746万 | -4.73% | 88.15 | 1.33 |
| 11/11 | 5,890 | 5,900 | 5,700 | 5,770 | -1.54% | 10,200 | 368億5584万 | -5.41% | 87.69 | 1.33 |
| 11/10 | 5,880 | 5,940 | 5,860 | 5,860 | -1.01% | 6,600 | 374億3071万 | -4.09% | 89.06 | 1.35 |
| 11/09 | 6,060 | 6,080 | 5,920 | 5,920 | -2.31% | 14,500 | 378億1396万 | -3.2% | 89.97 | 1.36 |
| 11/08 | 6,050 | 6,140 | 6,030 | 6,060 | +0.5% | 10,600 | 387億821万 | -0.88% | 92.1 | 1.39 |
| 11/07 | 6,080 | 6,080 | 6,030 | 6,030 | -0.33% | 6,000 | 385億1658万 | -1.29% | 91.65 | 1.39 |
| 11/04 | 6,120 | 6,120 | 6,040 | 6,050 | -1.14% | 4,700 | 386億4433万 | -0.92% | 91.95 | 1.39 |
| 11/02 | 6,190 | 6,200 | 6,100 | 6,120 | -1.13% | 8,000 | 390億9146万 | +0.39% | 93.01 | 1.41 |
| 11/01 | 6,160 | 6,190 | 6,110 | 6,190 | +0.81% | 10,400 | 395億3858万 | +1.59% | 94.08 | 1.42 |
| 10/31 | 6,090 | 6,140 | 6,050 | 6,140 | +1.99% | 5,000 | 392億1921万 | +0.9% | 93.32 | 1.41 |
| 10/28 | 6,050 | 6,100 | 6,020 | 6,020 | -0.82% | 7,500 | 384億5271万 | -1% | 91.49 | 1.38 |
| 10/27 | 6,000 | 6,070 | 6,000 | 6,070 | +1.17% | 3,000 | 387億7208万 | -0.16% | 92.25 | 1.4 |
| 10/26 | 6,110 | 6,140 | 6,000 | 6,000 | -0.5% | 4,900 | 383億2496万 | -1.32% | 91.19 | 1.38 |
| 10/25 | 6,050 | 6,110 | 6,020 | 6,030 | -0.33% | 4,600 | 385億1658万 | -0.92% | 91.65 | 1.39 |
| 10/24 | 6,180 | 6,180 | 6,040 | 6,050 | -2.1% | 4,900 | 386億4433万 | -0.61% | 91.95 | 1.39 |
| 10/21 | 6,260 | 6,260 | 6,140 | 6,180 | -1.59% | 5,400 | 394億7471万 | +2.2% | 93.93 | 1.42 |
| 10/20 | 6,280 | 6,330 | 6,260 | 6,280 | 0% | 5,800 | 401億1346万 | +4.63% | 95.45 | 1.44 |
| 10/19 | 6,250 | 6,310 | 6,250 | 6,280 | +0.32% | 7,000 | 401億1346万 | +5.51% | 95.45 | 1.44 |
| 10/18 | 6,220 | 6,310 | 6,220 | 6,260 | +0.81% | 13,800 | 399億8571万 | +6.05% | 95.14 | 1.44 |
| 10/17 | 6,200 | 6,220 | 6,150 | 6,210 | 0% | 4,400 | 396億6633万 | +6.06% | 94.38 | 1.43 |
| 10/14 | 6,220 | 6,240 | 6,200 | 6,210 | +0.98% | 7,300 | 396億6633万 | +6.92% | 94.38 | 1.43 |
| 10/13 | 6,200 | 6,200 | 6,120 | 6,150 | -0.97% | 5,400 | 392億8308万 | +6.72% | 93.47 | 1.41 |
| 10/12 | 6,180 | 6,270 | 6,150 | 6,210 | +0.98% | 9,900 | 396億6633万 | +8.59% | 94.38 | 1.43 |
| 10/11 | 6,170 | 6,240 | 6,100 | 6,150 | -0.16% | 12,100 | 392億8308万 | +8.41% | 93.47 | 1.41 |
| 10/07 | 6,030 | 6,170 | 6,030 | 6,160 | +1.15% | 18,400 | 393億4696万 | +9.43% | 93.62 | 1.42 |
| 10/06 | 6,050 | 6,110 | 6,050 | 6,090 | +1% | 16,100 | 388億9983万 | +9.04% | 92.56 | 1.4 |
| 10/05 | 6,050 | 6,130 | 6,000 | 6,030 | +0.33% | 15,900 | 385億1658万 | +8.77% | 91.65 | 1.39 |
| 10/04 | 5,930 | 6,090 | 5,930 | 6,010 | +2.39% | 21,200 | 383億8883万 | +9.15% | 91.34 | 1.38 |
| 10/03 | 5,910 | 5,910 | 5,750 | 5,870 | -1.01% | 5,100 | 374億9458万 | +7.35% | 89.21 | 1.35 |
| 09/30 | 5,940 | 5,950 | 5,870 | 5,930 | -0.5% | 8,600 | 378億7783万 | +9.09% | 90.13 | 1.36 |
| 09/29 | 5,810 | 5,970 | 5,760 | 5,960 | +2.58% | 17,500 | 380億6946万 | +10.35% | 90.58 | 1.37 |
| 09/28 | 5,930 | 5,950 | 5,740 | 5,810 | -3.65% | 14,200 | 371億1134万 | +8.27% | 88.3 | 1.34 |
| 09/27 | 5,990 | 6,040 | 5,930 | 6,030 | +0.5% | 6,700 | 385億1658万 | +13.03% | 91.65 | 1.39 |
| 09/26 | 5,960 | 6,070 | 5,960 | 6,000 | -0.66% | 20,300 | 383億2496万 | +13.27% | 91.19 | 1.38 |
| 09/22 | 5,910 | 6,040 | 5,900 | 6,040 | +0.67% | 10,700 | 385億8046万 | +14.83% | 91.8 | 1.39 |
| 09/21 | 6,000 | 6,050 | 5,990 | 6,000 | -0.99% | 16,000 | 383億2496万 | +14.92% | 91.19 | 1.38 |
| 09/20 | 6,150 | 6,150 | 6,050 | 6,060 | -1.46% | 31,800 | 387億821万 | +16.92% | 92.1 | 1.39 |
| 09/16 | 6,050 | 6,180 | 6,030 | 6,150 | +1.65% | 72,300 | 392億8308万 | +19.58% | 93.47 | 1.41 |
| 09/15 | 6,050 | 6,050 | 6,050 | 6,050 | +19.8% | 13,300 | 386億4433万 | +18.65% | 91.95 | 1.39 |
| 09/14 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 300 | 322億5684万 | -0.2% | 76.75 | 1.16 |
| 09/13 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 300 | 322億5684万 | -0.2% | 76.75 | 1.16 |
| 09/12 | 5,050 | 5,070 | 5,050 | 5,050 | 0% | 700 | 322億5684万 | -0.22% | 76.75 | 1.16 |
| 09/09 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 700 | 322億5684万 | -0.2% | 76.75 | 1.16 |
| 09/08 | 5,060 | 5,060 | 5,050 | 5,050 | 0% | 500 | 322億5684万 | -0.18% | 76.75 | 1.16 |
| 09/07 | 5,060 | 5,060 | 5,050 | 5,050 | -0.39% | 800 | 322億5684万 | -0.16% | 76.75 | 1.16 |
| 09/06 | 5,050 | 5,070 | 5,050 | 5,070 | +0.4% | 700 | 323億8459万 | +0.24% | 77.06 | 1.17 |
| 09/05 | 5,060 | 5,060 | 5,050 | 5,050 | -0.2% | 300 | 322億5684万 | -0.14% | 76.75 | 1.16 |
| 09/02 | 5,050 | 5,060 | 5,050 | 5,060 | 0% | 700 | 323億2071万 | +0.06% | 76.9 | 1.16 |
| 09/01 | 5,060 | 5,060 | 5,060 | 5,060 | 0% | 600 | 323億2071万 | +0.08% | 76.9 | 1.16 |
| 08/31 | 5,070 | 5,070 | 5,060 | 5,060 | 0% | 300 | 323億2071万 | +0.12% | 76.9 | 1.16 |
| 08/30 | 5,050 | 5,060 | 5,050 | 5,060 | -0.2% | 1,200 | 323億2071万 | +0.14% | 76.9 | 1.16 |
| 08/29 | 5,060 | 5,070 | 5,050 | 5,070 | +0.2% | 2,100 | 323億8459万 | +0.36% | 77.06 | 1.17 |
| 08/26 | 5,060 | 5,070 | 5,060 | 5,060 | -0.39% | 600 | 323億2071万 | +0.18% | 76.9 | 1.16 |
| 08/25 | 5,070 | 5,080 | 5,050 | 5,080 | +0.4% | 700 | 324億4846万 | +0.59% | 77.21 | 1.17 |
| 08/24 | 5,070 | 5,070 | 5,060 | 5,060 | -0.2% | 500 | 323億2071万 | +0.22% | 76.9 | 1.16 |
| 08/23 | 5,060 | 5,070 | 5,060 | 5,070 | +0.4% | 1,200 | 323億8459万 | +0.42% | 77.06 | 1.17 |
| 08/22 | 5,070 | 5,070 | 5,050 | 5,050 | -0.59% | 2,000 | 322億5684万 | +0.02% | 76.75 | 1.16 |
| 08/19 | 5,060 | 5,080 | 5,060 | 5,080 | +0.2% | 400 | 324億4846万 | +0.61% | 77.21 | 1.17 |
| 08/18 | 5,060 | 5,070 | 5,060 | 5,070 | +0.2% | 600 | 323億8459万 | +0.44% | 77.06 | 1.17 |
| 08/17 | 5,060 | 5,070 | 5,060 | 5,060 | 0% | 600 | 323億2071万 | +0.28% | 76.9 | 1.16 |
| 08/16 | 5,060 | 5,070 | 5,050 | 5,060 | +0.2% | 1,500 | 323億2071万 | +0.32% | 76.9 | 1.16 |
| 08/15 | 5,080 | 5,080 | 5,050 | 5,050 | 0% | 600 | 322億5684万 | +0.16% | 76.75 | 1.16 |
| 08/12 | 5,070 | 5,070 | 5,050 | 5,050 | -0.39% | 800 | 322億5684万 | +0.16% | 76.75 | 1.16 |
| 08/10 | 5,100 | 5,100 | 5,050 | 5,070 | +0.4% | 700 | 323億8459万 | +0.58% | 77.06 | 1.17 |
| 08/09 | 5,080 | 5,100 | 5,030 | 5,050 | -0.59% | 3,000 | 322億5684万 | +0.22% | 76.75 | 1.16 |
| 08/08 | 5,040 | 5,170 | 5,030 | 5,080 | +0.99% | 5,600 | 324億4846万 | +0.83% | 77.21 | 1.17 |
| 08/05 | 5,030 | 5,030 | 5,030 | 5,030 | 0% | 700 | 321億2909万 | -0.24% | 76.45 | 1.16 |
| 08/04 | 5,050 | 5,050 | 5,030 | 5,030 | 0% | 800 | 321億2909万 | -0.3% | 76.45 | 1.16 |
| 08/03 | 5,040 | 5,040 | 5,030 | 5,030 | -0.2% | 400 | 321億2909万 | -0.36% | 76.45 | 1.16 |
| 08/02 | 5,050 | 5,050 | 5,040 | 5,040 | -0.2% | 700 | 321億9296万 | -0.24% | 76.6 | 1.16 |
| 07/29 | 5,050 | 5,060 | 5,050 | 5,050 | +0.2% | 700 | 322億5684万 | -0.08% | 76.75 | 1.16 |
| 07/28 | 5,030 | 5,060 | 5,030 | 5,040 | +0.2% | 700 | 321億9296万 | -0.32% | 76.6 | 1.16 |
| 07/27 | 5,030 | 5,040 | 5,030 | 5,030 | 0% | 600 | 321億2909万 | -0.57% | 76.45 | 1.16 |
| 07/26 | 5,030 | 5,030 | 5,030 | 5,030 | 0% | 100 | 321億2909万 | -0.61% | 76.45 | 1.16 |
| 07/25 | 5,030 | 5,030 | 5,030 | 5,030 | 0% | 700 | 321億2909万 | -0.65% | 76.45 | 1.16 |
| 07/22 | 5,050 | 5,050 | 5,030 | 5,030 | -0.2% | 500 | 321億2909万 | -0.69% | 76.45 | 1.16 |
| 07/21 | 5,030 | 5,040 | 5,030 | 5,040 | -0.2% | 500 | 321億9296万 | -0.53% | 76.6 | 1.16 |
| 07/20 | 5,080 | 5,080 | 5,040 | 5,050 | 0% | 1,000 | 322億5684万 | -0.36% | 76.75 | 1.16 |
| 07/19 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 600 | 322億5684万 | -0.39% | 76.75 | 1.16 |
| 07/15 | 5,060 | 5,060 | 5,040 | 5,050 | -0.39% | 600 | 322億5684万 | -0.41% | 76.75 | 1.16 |
| 07/13 | 5,030 | 5,070 | 5,030 | 5,070 | +0.2% | 300 | 323億8459万 | -0.04% | 77.06 | 1.17 |
| 07/12 | 5,060 | 5,060 | 5,050 | 5,060 | +0.2% | 400 | 323億2071万 | -0.22% | 76.9 | 1.16 |
| 07/08 | 5,030 | 5,060 | 5,030 | 5,050 | +0.6% | 800 | 322億5684万 | -0.41% | 76.75 | 1.16 |
| 07/07 | 5,020 | 5,020 | 5,010 | 5,020 | +0.4% | 1,100 | 320億6521万 | -1.03% | 76.3 | 1.15 |
| 07/06 | 5,020 | 5,030 | 5,000 | 5,000 | -0.6% | 1,000 | 319億3747万 | -1.44% | 75.99 | 1.15 |
| 07/05 | 5,030 | 5,040 | 5,030 | 5,030 | 0% | 900 | 321億2909万 | -0.87% | 76.45 | 1.16 |
| 07/04 | 5,030 | 5,050 | 5,030 | 5,030 | 0% | 600 | 321億2909万 | -0.87% | 76.45 | 1.16 |
| 07/01 | 5,030 | 5,080 | 5,020 | 5,030 | 0% | 1,600 | 321億2909万 | -0.89% | 76.45 | 1.16 |
| 06/30 | 5,020 | 5,070 | 5,000 | 5,030 | +0.2% | 2,100 | 321億2909万 | -0.91% | 76.45 | 1.16 |
| 06/29 | 4,970 | 5,050 | 4,960 | 5,020 | -2.9% | 6,400 | 320億6521万 | -1.1% | 76.3 | 1.16 |
| 06/28 | 5,120 | 5,170 | 5,120 | 5,170 | +0.98% | 6,000 | 330億2334万 | +1.83% | 78.58 | 1.19 |
| 06/27 | 5,140 | 5,140 | 5,100 | 5,120 | +0.2% | 6,700 | 327億396万 | +0.95% | 77.82 | 1.18 |
| 06/24 | 5,120 | 5,120 | 5,100 | 5,110 | -0.2% | 1,900 | 326億4009万 | +0.83% | 77.66 | 1.18 |
| 06/23 | 5,110 | 5,120 | 5,090 | 5,120 | +0.39% | 1,800 | 327億396万 | +1.07% | 77.82 | 1.18 |
| 06/22 | 5,110 | 5,110 | 5,090 | 5,100 | 0% | 1,700 | 325億7621万 | +0.75% | 77.51 | 1.17 |
| 06/21 | 5,100 | 5,110 | 5,090 | 5,100 | 0% | 1,300 | 325億7621万 | +0.81% | 77.51 | 1.17 |
| 06/20 | 5,100 | 5,100 | 5,100 | 5,100 | +0.39% | 2,400 | 325億7621万 | +0.85% | 77.51 | 1.17 |
| 06/17 | 5,070 | 5,100 | 5,070 | 5,080 | 0% | 1,700 | 324億4846万 | +0.51% | 77.21 | 1.17 |
| 06/16 | 5,050 | 5,080 | 5,050 | 5,080 | 0% | 500 | 324億4846万 | +0.55% | 77.21 | 1.17 |
| 06/15 | 5,060 | 5,080 | 5,060 | 5,080 | -0.2% | 800 | 324億4846万 | +0.57% | 77.21 | 1.17 |
