株価チャート
2022/06/02~2022/11/11
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 |
11/11 | 2,222 | 2,222 | 2,221 | 2,221 | +0.05% | 300 | 169億6037万 | +0.95% | 8.35 | 0.91 |
11/10 | 2,220 | 2,220 | 2,220 | 2,220 | -1.07% | 400 | 169億5273万 | +0.95% | 8.34 | 0.91 |
11/09 | 2,244 | 2,244 | 2,244 | 2,244 | +1.45% | 100 | 171億3600万 | +2.14% | 8.43 | 0.92 |
11/08 | 2,209 | 2,220 | 2,209 | 2,212 | +0.55% | 1,700 | 168億9164万 | +0.87% | 8.31 | 0.91 |
11/04 | 2,209 | 2,209 | 2,200 | 2,200 | +0.46% | 1,100 | 168億 | +0.41% | 8.27 | 0.9 |
11/02 | 2,190 | 2,190 | 2,190 | 2,190 | -0.09% | 100 | 167億2364万 | -0.05% | 8.23 | 0.9 |
11/01 | 2,187 | 2,210 | 2,185 | 2,192 | +0.27% | 5,500 | 167億3891万 | -0.05% | 8.24 | 0.9 |
10/31 | 2,198 | 2,209 | 2,186 | 2,186 | +0.23% | 2,000 | 166億9310万 | -0.36% | 8.22 | 0.9 |
10/28 | 2,180 | 2,181 | 2,180 | 2,181 | -0.86% | 600 | 166億5491万 | -0.68% | 8.2 | 0.89 |
10/26 | 2,208 | 2,208 | 2,200 | 2,200 | -0.36% | 700 | 168億 | +0.14% | 8.27 | 0.9 |
10/25 | 2,208 | 2,208 | 2,208 | 2,208 | +0.09% | 700 | 168億6110万 | +0.55% | 8.3 | 0.9 |
10/24 | 2,200 | 2,210 | 2,199 | 2,206 | +0.32% | 2,200 | 168億4582万 | +0.46% | 8.29 | 0.9 |
10/21 | 2,185 | 2,199 | 2,185 | 2,199 | +0.05% | 600 | 167億9237万 | +0.14% | 8.27 | 0.9 |
10/20 | 2,199 | 2,199 | 2,198 | 2,198 | -0.05% | 200 | 167億8473万 | +0.14% | 8.26 | 0.9 |
10/19 | 2,200 | 2,205 | 2,199 | 2,199 | 0% | 1,000 | 167億9237万 | +0.27% | 8.27 | 0.9 |
10/18 | 2,200 | 2,200 | 2,199 | 2,199 | -0.9% | 300 | 167億9237万 | +0.37% | 8.27 | 0.9 |
10/17 | 2,208 | 2,219 | 2,201 | 2,219 | +0.5% | 800 | 169億4510万 | +1.37% | 8.34 | 0.91 |
10/14 | 2,208 | 2,208 | 2,208 | 2,208 | +0.14% | 100 | 168億6110万 | +1.01% | 8.3 | 0.9 |
10/13 | 2,170 | 2,205 | 2,170 | 2,205 | +0.92% | 200 | 168億3819万 | +0.92% | 8.29 | 0.9 |
10/12 | 2,225 | 2,225 | 2,185 | 2,185 | -1.8% | 200 | 166億8546万 | -0.05% | 8.21 | 0.9 |
10/11 | 2,225 | 2,225 | 2,225 | 2,225 | +2.25% | 100 | 169億9091万 | +1.69% | 8.36 | 0.91 |
10/07 | 2,176 | 2,176 | 2,176 | 2,176 | +0.69% | 100 | 166億1673万 | -0.55% | 8.18 | 0.89 |
10/05 | 2,161 | 2,161 | 2,161 | 2,161 | -0.14% | 200 | 165億219万 | -1.32% | 8.12 | 0.89 |
10/04 | 2,158 | 2,169 | 2,158 | 2,164 | -1.19% | 500 | 165億2510万 | -1.32% | 8.13 | 0.89 |
10/03 | 2,190 | 2,190 | 2,190 | 2,190 | -0.54% | 100 | 167億2364万 | -0.27% | 8.23 | 0.9 |
09/30 | 2,152 | 2,202 | 2,152 | 2,202 | +1.47% | 500 | 168億1528万 | +0.18% | 8.28 | 0.9 |
09/29 | 2,158 | 2,170 | 2,158 | 2,170 | +0.56% | 1,300 | 165億7091万 | -1.32% | 8.15 | 0.89 |
09/28 | 2,153 | 2,158 | 2,153 | 2,158 | -0.09% | 800 | 164億7928万 | -2% | 8.1 | 0.88 |
09/27 | 2,160 | 2,160 | 2,160 | 2,160 | -1.82% | 200 | 164億9455万 | -2.04% | 8.11 | 0.88 |
09/26 | 2,229 | 2,229 | 2,165 | 2,200 | -1.3% | 1,100 | 168億 | -0.36% | 8.26 | 0.9 |
09/22 | 2,230 | 2,230 | 2,229 | 2,229 | -0.04% | 700 | 170億2146万 | +0.91% | 8.37 | 0.91 |
09/21 | 2,232 | 2,232 | 2,218 | 2,230 | -0.09% | 600 | 170億2910万 | +0.95% | 8.37 | 0.91 |
09/20 | 2,206 | 2,232 | 2,206 | 2,232 | +1% | 900 | 170億4437万 | +1% | 8.38 | 0.91 |
09/16 | 2,160 | 2,210 | 2,160 | 2,210 | +1.89% | 3,100 | 168億7637万 | -0.05% | 8.3 | 0.9 |
09/15 | 2,169 | 2,169 | 2,169 | 2,169 | -1.86% | 100 | 165億6328万 | -1.9% | 8.14 | 0.89 |
09/13 | 2,172 | 2,210 | 2,172 | 2,210 | +0.91% | 200 | 168億7637万 | -0.18% | 8.3 | 0.9 |
09/12 | 2,190 | 2,190 | 2,190 | 2,190 | 0% | 200 | 167億2364万 | -1.08% | 8.22 | 0.9 |
09/08 | 2,190 | 2,190 | 2,190 | 2,190 | +1.81% | 100 | 167億2364万 | -1.22% | 8.22 | 0.9 |
09/07 | 2,154 | 2,159 | 2,150 | 2,151 | -0.09% | 900 | 164億2582万 | -3.06% | 8.08 | 0.88 |
09/06 | 2,160 | 2,160 | 2,153 | 2,153 | +0.14% | 500 | 164億4110万 | -3.19% | 8.08 | 0.88 |
09/05 | 2,141 | 2,150 | 2,141 | 2,150 | +0.7% | 1,300 | 164億1819万 | -3.5% | 8.07 | 0.88 |
09/02 | 2,184 | 2,189 | 2,120 | 2,135 | -2.24% | 3,000 | 163億364万 | -4.3% | 8.02 | 0.87 |
09/01 | 2,186 | 2,190 | 2,184 | 2,184 | -1.58% | 2,300 | 166億7782万 | -2.33% | 8.2 | 0.89 |
08/31 | 2,219 | 2,219 | 2,219 | 2,219 | -0.49% | 100 | 169億4510万 | -0.85% | 8.33 | 0.91 |
08/30 | 2,226 | 2,230 | 2,226 | 2,230 | +0.09% | 600 | 170億2910万 | -0.31% | 8.37 | 0.91 |
08/29 | 2,233 | 2,233 | 2,221 | 2,228 | -0.22% | 1,600 | 170億1382万 | -0.31% | 8.37 | 0.91 |
08/26 | 2,249 | 2,249 | 2,230 | 2,233 | -0.49% | 900 | 170億5200万 | +0.04% | 8.38 | 0.91 |
08/25 | 2,240 | 2,244 | 2,240 | 2,244 | +0.18% | 900 | 171億3600万 | +0.67% | 8.43 | 0.92 |
08/24 | 2,240 | 2,240 | 2,240 | 2,240 | +0.45% | 200 | 171億546万 | +0.72% | 8.41 | 0.92 |
08/23 | 2,240 | 2,240 | 2,230 | 2,230 | -0.13% | 400 | 170億2910万 | +0.5% | 8.37 | 0.91 |
08/22 | 2,246 | 2,246 | 2,233 | 2,233 | -0.53% | 400 | 170億5200万 | +0.86% | 8.38 | 0.91 |
08/19 | 2,245 | 2,245 | 2,245 | 2,245 | +0.76% | 100 | 171億4364万 | +1.68% | 8.43 | 0.92 |
08/18 | 2,235 | 2,235 | 2,228 | 2,228 | 0% | 600 | 170億1382万 | +1.13% | 8.37 | 0.91 |
08/17 | 2,228 | 2,245 | 2,228 | 2,228 | 0% | 700 | 170億1382万 | +1.46% | 8.37 | 0.91 |
08/16 | 2,231 | 2,231 | 2,224 | 2,228 | -0.31% | 500 | 170億1382万 | +1.74% | 8.37 | 0.91 |
08/15 | 2,250 | 2,255 | 2,235 | 2,235 | -0.67% | 3,200 | 170億6728万 | +2.34% | 8.39 | 0.91 |
08/12 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 1,800 | 171億8182万 | +3.26% | 8.45 | 0.92 |
08/10 | 2,225 | 2,250 | 2,225 | 2,250 | +0.9% | 400 | 171億8182万 | +3.54% | 8.45 | 0.92 |
08/09 | 2,225 | 2,230 | 2,225 | 2,230 | +0.22% | 700 | 170億2910万 | +2.91% | 8.37 | 0.91 |
08/08 | 2,270 | 2,270 | 2,225 | 2,225 | 0% | 1,100 | 169億9091万 | +2.82% | 8.35 | 0.91 |
08/05 | 2,221 | 2,225 | 2,212 | 2,225 | -1.55% | 1,400 | 169億9091万 | +3.01% | 8.35 | 0.91 |
08/04 | 2,247 | 2,260 | 2,247 | 2,260 | +0.8% | 200 | 172億5819万 | +4.82% | 8.49 | 0.92 |
08/02 | 2,254 | 2,256 | 2,242 | 2,242 | -1.32% | 2,200 | 171億2073万 | +4.28% | 8.42 | 0.92 |
08/01 | 2,278 | 2,278 | 2,265 | 2,272 | +0.8% | 600 | 173億4982万 | +5.97% | 8.53 | 0.93 |
07/28 | 2,251 | 2,259 | 2,251 | 2,254 | +0.81% | 400 | 172億1237万 | +5.52% | 8.46 | 0.92 |
07/27 | 2,232 | 2,250 | 2,232 | 2,236 | -0.84% | 700 | 170億7491万 | +5.08% | 8.4 | 0.92 |
07/26 | 2,274 | 2,274 | 2,249 | 2,255 | +0.89% | 5,700 | 172億2000万 | +6.27% | 8.47 | 0.92 |
07/25 | 2,243 | 2,243 | 2,230 | 2,235 | +1.92% | 7,400 | 170億6728万 | +5.62% | 8.39 | 0.91 |
07/22 | 2,212 | 2,212 | 2,185 | 2,193 | +1.01% | 3,600 | 167億4655万 | +3.88% | 8.23 | 0.9 |
07/21 | 2,176 | 2,176 | 2,164 | 2,171 | +0.51% | 3,000 | 165億7855万 | +2.94% | 8.15 | 0.89 |
07/20 | 2,150 | 2,166 | 2,141 | 2,160 | +0.51% | 1,200 | 164億9455万 | +2.47% | 8.11 | 0.88 |
07/19 | 2,140 | 2,149 | 2,140 | 2,149 | +1.08% | 300 | 164億1055万 | +1.99% | 8.07 | 0.88 |
07/15 | 2,109 | 2,153 | 2,109 | 2,126 | +0.76% | 1,200 | 162億3491万 | +0.95% | 7.98 | 0.87 |
07/14 | 2,102 | 2,130 | 2,102 | 2,110 | +0.38% | 1,000 | 161億1273万 | +0.19% | 7.92 | 0.86 |
07/11 | 2,110 | 2,130 | 2,100 | 2,102 | +0.1% | 900 | 160億5164万 | -0.19% | 7.89 | 0.86 |
07/08 | 2,084 | 2,100 | 2,060 | 2,100 | 0% | 800 | 160億3637万 | -0.33% | 7.89 | 0.86 |
07/07 | 2,111 | 2,111 | 2,081 | 2,100 | +1.89% | 1,700 | 160億3637万 | -0.38% | 7.89 | 0.86 |
07/06 | 2,061 | 2,061 | 2,061 | 2,061 | -0.91% | 100 | 157億3855万 | -2.28% | 7.74 | 0.84 |
07/04 | 2,080 | 2,080 | 2,080 | 2,080 | 0% | 100 | 158億8364万 | -1.47% | 7.81 | 0.85 |
07/01 | 2,100 | 2,100 | 2,073 | 2,080 | -1.19% | 600 | 158億8364万 | -1.52% | 7.81 | 0.85 |
06/30 | 2,105 | 2,105 | 2,105 | 2,105 | +0.19% | 100 | 160億7455万 | -0.43% | 7.9 | 0.86 |
06/29 | 2,060 | 2,101 | 2,060 | 2,101 | -0.43% | 1,600 | 160億4400万 | -0.71% | 7.89 | 0.86 |
06/28 | 2,091 | 2,116 | 2,091 | 2,110 | -1.45% | 500 | 161億1273万 | -0.33% | 7.92 | 0.86 |
06/27 | 2,141 | 2,141 | 2,141 | 2,141 | +0.75% | 1,600 | 163億4946万 | +1.18% | 8.04 | 0.88 |
06/24 | 2,140 | 2,175 | 2,125 | 2,125 | -0.7% | 2,200 | 162億2728万 | +0.47% | 7.98 | 0.87 |
06/23 | 2,126 | 2,140 | 2,126 | 2,140 | +1.66% | 1,900 | 163億4182万 | +1.23% | 8.04 | 0.88 |
06/22 | 2,100 | 2,105 | 2,100 | 2,105 | +0.91% | 1,400 | 160億7455万 | -0.38% | 7.9 | 0.86 |
06/20 | 2,086 | 2,086 | 2,086 | 2,086 | 0% | 200 | 159億2946万 | -1.28% | 7.83 | 0.85 |
06/17 | 2,050 | 2,093 | 2,050 | 2,086 | +1.76% | 1,300 | 159億2946万 | -1.32% | 7.83 | 0.85 |
06/16 | 2,080 | 2,100 | 2,025 | 2,050 | -1.63% | 6,200 | 156億5455万 | -3.07% | 7.7 | 0.84 |
06/15 | 2,099 | 2,100 | 2,084 | 2,084 | -0.76% | 1,900 | 159億1419万 | -1.56% | 7.83 | 0.85 |
06/14 | 2,130 | 2,133 | 2,100 | 2,100 | -0.47% | 1,400 | 160億3637万 | -0.9% | 7.89 | 0.86 |
06/13 | 2,143 | 2,151 | 2,110 | 2,110 | -1.59% | 2,000 | 161億1273万 | -0.52% | 7.92 | 0.86 |
06/10 | 2,140 | 2,144 | 2,126 | 2,144 | +0.28% | 300 | 163億7237万 | +0.99% | 8.05 | 0.88 |
06/09 | 2,138 | 2,138 | 2,138 | 2,138 | 0% | 200 | 163億2655万 | +0.75% | 8.03 | 0.87 |
06/08 | 2,126 | 2,138 | 2,126 | 2,138 | +0.38% | 300 | 163億2655万 | +0.8% | 8.03 | 0.87 |
06/07 | 2,125 | 2,130 | 2,125 | 2,130 | +0.24% | 300 | 162億6546万 | +0.47% | 8 | 0.87 |
06/06 | 2,115 | 2,130 | 2,115 | 2,125 | +0.57% | 400 | 162億2728万 | +0.28% | 7.98 | 0.87 |
06/03 | 2,113 | 2,113 | 2,113 | 2,113 | 0% | 100 | 161億3564万 | -0.28% | 7.93 | 0.86 |
06/02 | 2,120 | 2,120 | 2,113 | 2,113 | -0.84% | 300 | 161億3564万 | -0.38% | 7.93 | 0.86 |