株価チャート
2022/02/09～2022/07/07
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 |
| 07/07 | 4,385 | 4,400 | 4,250 | 4,300 | -2.16% | 257,000 | 2038億6622万 | -5.16% | 20.1 | 1.39 |
| 07/06 | 4,495 | 4,510 | 4,385 | 4,395 | -4.25% | 193,500 | 2083億7024万 | -3.28% | 20.54 | 1.42 |
| 07/05 | 4,565 | 4,600 | 4,540 | 4,590 | +1.21% | 129,400 | 2176億1534万 | +0.81% | 21.45 | 1.48 |
| 07/04 | 4,545 | 4,555 | 4,515 | 4,535 | +0.67% | 54,600 | 2150億775万 | -0.24% | 21.19 | 1.46 |
| 07/01 | 4,575 | 4,620 | 4,490 | 4,505 | -1.53% | 104,300 | 2135億8542万 | -0.79% | 21.05 | 1.45 |
| 06/30 | 4,600 | 4,670 | 4,565 | 4,575 | -0.33% | 147,800 | 2169億418万 | +0.95% | 21.38 | 1.47 |
| 06/29 | 4,590 | 4,625 | 4,550 | 4,590 | -0.11% | 154,700 | 2176億1534万 | +1.57% | 21.45 | 1.48 |
| 06/28 | 4,470 | 4,600 | 4,455 | 4,595 | +2.91% | 148,500 | 2178億5239万 | +1.88% | 21.48 | 1.48 |
| 06/27 | 4,495 | 4,495 | 4,430 | 4,465 | 0% | 76,500 | 2116億8899万 | -0.84% | 20.87 | 1.44 |
| 06/24 | 4,515 | 4,520 | 4,435 | 4,465 | -0.45% | 68,300 | 2116億8899万 | -0.82% | 20.87 | 1.44 |
| 06/23 | 4,450 | 4,520 | 4,450 | 4,485 | +0.34% | 63,600 | 2126億3721万 | -0.27% | 20.96 | 1.44 |
| 06/22 | 4,525 | 4,530 | 4,445 | 4,470 | -0.11% | 119,500 | 2119億2605万 | -0.45% | 20.89 | 1.44 |
| 06/21 | 4,420 | 4,490 | 4,410 | 4,475 | +1.36% | 173,100 | 2121億6310万 | -0.25% | 20.91 | 1.44 |
| 06/20 | 4,500 | 4,520 | 4,400 | 4,415 | -2.21% | 143,900 | 2093億1846万 | -1.41% | 20.63 | 1.42 |
| 06/17 | 4,490 | 4,545 | 4,470 | 4,515 | -0.44% | 161,500 | 2140億5953万 | +0.89% | 21.1 | 1.45 |
| 06/16 | 4,565 | 4,610 | 4,535 | 4,535 | -0.66% | 105,300 | 2150億775万 | +1.55% | 21.19 | 1.46 |
| 06/15 | 4,545 | 4,635 | 4,545 | 4,565 | +0.44% | 139,700 | 2164億3007万 | +2.4% | 21.33 | 1.47 |
| 06/14 | 4,580 | 4,605 | 4,525 | 4,545 | -1.41% | 110,600 | 2154億8185万 | +2.16% | 21.24 | 1.46 |
| 06/13 | 4,565 | 4,640 | 4,555 | 4,610 | +0.66% | 123,300 | 2185億6355万 | +3.81% | 21.55 | 1.48 |
| 06/10 | 4,600 | 4,630 | 4,570 | 4,580 | -1.19% | 131,500 | 2171億4123万 | +3.34% | 21.41 | 1.48 |
| 06/09 | 4,640 | 4,660 | 4,605 | 4,635 | -0.22% | 108,600 | 2197億4882万 | +4.75% | 21.66 | 1.49 |
| 06/08 | 4,645 | 4,675 | 4,615 | 4,645 | +0.54% | 148,200 | 2202億2293万 | +5.16% | 21.71 | 1.5 |
| 06/07 | 4,665 | 4,675 | 4,605 | 4,620 | -1.18% | 191,900 | 2190億3766万 | +4.86% | 21.59 | 1.49 |
| 06/06 | 4,600 | 4,690 | 4,595 | 4,675 | +2.19% | 144,700 | 2216億4525万 | +6.44% | 21.85 | 1.51 |
| 06/03 | 4,550 | 4,605 | 4,530 | 4,575 | +0.55% | 113,400 | 2169億418万 | +4.52% | 21.38 | 1.47 |
| 06/02 | 4,605 | 4,630 | 4,520 | 4,550 | -1.09% | 222,000 | 2157億1891万 | +4.19% | 21.26 | 1.47 |
| 06/01 | 4,460 | 4,635 | 4,445 | 4,600 | +3.84% | 335,600 | 2180億8945万 | +5.65% | 21.5 | 1.48 |
| 05/31 | 4,395 | 4,495 | 4,370 | 4,430 | +0.57% | 262,700 | 2100億2962万 | +2.1% | 16.03 | 1.57 |
| 05/30 | 4,300 | 4,445 | 4,285 | 4,405 | +2.68% | 602,700 | 2088億4435万 | +1.76% | 15.94 | 1.56 |
| 05/27 | 4,245 | 4,295 | 4,220 | 4,290 | +1.18% | 1,632,000 | 2033億9211万 | -0.6% | 15.52 | 1.52 |
| 05/26 | 4,355 | 4,400 | 4,235 | 4,240 | -2.97% | 631,500 | 2010億2158万 | -1.51% | 15.34 | 1.5 |
| 05/25 | 4,440 | 4,450 | 4,360 | 4,370 | -1.13% | 290,000 | 2071億8497万 | +1.72% | 15.81 | 1.55 |
| 05/24 | 4,445 | 4,515 | 4,420 | 4,420 | -0.23% | 358,500 | 2095億5551万 | +3.17% | 15.99 | 1.57 |
| 05/23 | 4,380 | 4,435 | 4,350 | 4,430 | +1.72% | 321,200 | 2100億2962万 | +3.67% | 16.03 | 1.57 |
| 05/20 | 4,330 | 4,380 | 4,320 | 4,355 | +1.28% | 459,900 | 2064億7381万 | +2.21% | 15.76 | 1.54 |
| 05/19 | 4,300 | 4,310 | 4,255 | 4,300 | -1.6% | 203,000 | 2038億6622万 | +1.22% | 15.56 | 1.52 |
| 05/18 | 4,310 | 4,380 | 4,275 | 4,370 | +2.34% | 189,800 | 2071億8497万 | +3.46% | 15.81 | 1.55 |
| 05/17 | 4,350 | 4,355 | 4,220 | 4,270 | -1.61% | 178,100 | 2024億4390万 | +1.79% | 15.45 | 1.51 |
| 05/16 | 4,360 | 4,370 | 4,315 | 4,340 | +0.81% | 223,300 | 2057億6265万 | +4.1% | 15.7 | 1.54 |
| 05/13 | 4,360 | 4,360 | 4,265 | 4,305 | -0.58% | 293,500 | 2041億327万 | +3.91% | 15.58 | 1.53 |
| 05/12 | 4,390 | 4,390 | 4,315 | 4,330 | -0.12% | 186,400 | 2052億8854万 | +5.12% | 15.67 | 1.53 |
| 05/11 | 4,340 | 4,365 | 4,300 | 4,335 | -0.46% | 125,900 | 2055億2560万 | +5.86% | 15.69 | 1.54 |
| 05/10 | 4,350 | 4,375 | 4,325 | 4,355 | -0.57% | 184,900 | 2064億7381万 | +7% | 15.76 | 1.54 |
| 05/09 | 4,395 | 4,425 | 4,365 | 4,380 | -0.68% | 179,800 | 2076億5908万 | +8.31% | 15.85 | 1.55 |
| 05/06 | 4,450 | 4,455 | 4,355 | 4,410 | -0.23% | 276,200 | 2090億8140万 | +9.73% | 15.96 | 1.56 |
| 05/02 | 4,400 | 4,475 | 4,375 | 4,420 | +1.03% | 319,700 | 2095億5551万 | +10.64% | 15.99 | 1.57 |
| 04/28 | 4,305 | 4,400 | 4,305 | 4,375 | +2.34% | 196,800 | 2074億2203万 | +10.26% | 15.83 | 1.55 |
| 04/27 | 4,265 | 4,345 | 4,265 | 4,275 | -0.35% | 255,500 | 2026億8095万 | +8.5% | 15.47 | 1.52 |
| 04/26 | 4,315 | 4,330 | 4,255 | 4,290 | -0.81% | 233,400 | 2033億9211万 | +9.52% | 15.52 | 1.52 |
| 04/25 | 4,250 | 4,385 | 4,195 | 4,325 | +2.37% | 321,600 | 2050億5149万 | +11.13% | 15.65 | 1.53 |
| 04/22 | 4,260 | 4,310 | 4,205 | 4,225 | -0.35% | 181,200 | 2003億1041万 | +9.31% | 15.29 | 1.5 |
| 04/21 | 4,200 | 4,270 | 4,200 | 4,240 | +1.8% | 221,100 | 2010億2158万 | +10.36% | 15.34 | 1.5 |
| 04/20 | 4,155 | 4,210 | 4,125 | 4,165 | +1.71% | 138,500 | 1974億6577万 | +9.03% | 15.07 | 1.48 |
| 04/19 | 4,020 | 4,115 | 4,000 | 4,095 | +2.38% | 120,300 | 1941億4702万 | +7.73% | 14.82 | 1.45 |
| 04/18 | 3,965 | 4,005 | 3,935 | 4,000 | -0.37% | 120,400 | 1896億4300万 | +5.74% | 14.47 | 1.42 |
| 04/15 | 4,050 | 4,085 | 3,960 | 4,015 | -1.23% | 233,700 | 1903億5416万 | +6.56% | 14.53 | 1.42 |
| 04/14 | 4,085 | 4,120 | 4,020 | 4,065 | -2.17% | 240,900 | 1927億2469万 | +8.43% | 14.71 | 1.44 |
| 04/13 | 4,115 | 4,165 | 4,080 | 4,155 | +0.85% | 184,600 | 1969億9166万 | +11.54% | 15.03 | 1.47 |
| 04/12 | 4,030 | 4,210 | 4,015 | 4,120 | +1.85% | 403,000 | 1953億3229万 | +11.56% | 14.91 | 1.46 |
| 04/11 | 3,840 | 4,060 | 3,810 | 4,045 | +9.32% | 494,900 | 1917億7648万 | +10.4% | 14.64 | 1.43 |
| 04/08 | 3,700 | 3,730 | 3,660 | 3,700 | +1.93% | 135,100 | 1754億1977万 | +1.65% | 13.39 | 1.31 |
| 04/07 | 3,620 | 3,660 | 3,615 | 3,630 | -0.14% | 98,900 | 1721億102万 | +0.03% | 13.14 | 1.29 |
| 04/06 | 3,650 | 3,680 | 3,625 | 3,635 | -1.09% | 163,800 | 1723億3807万 | +0.44% | 13.15 | 1.29 |
| 04/05 | 3,705 | 3,725 | 3,675 | 3,675 | -1.34% | 113,900 | 1742億3450万 | +1.86% | 13.3 | 1.3 |
| 04/04 | 3,685 | 3,730 | 3,675 | 3,725 | +0.27% | 94,200 | 1766億504万 | +3.59% | 13.48 | 1.32 |
| 04/01 | 3,710 | 3,725 | 3,670 | 3,715 | +0.13% | 113,600 | 1761億3093万 | +3.74% | 13.44 | 1.32 |
| 03/31 | 3,715 | 3,740 | 3,700 | 3,710 | -0.13% | 116,300 | 1758億9388万 | +3.98% | 13.42 | 1.31 |
| 03/30 | 3,685 | 3,725 | 3,665 | 3,715 | -1.07% | 130,300 | 1761億3093万 | +4.53% | 13.44 | 1.32 |
| 03/29 | 3,795 | 3,800 | 3,735 | 3,755 | -1.31% | 127,000 | 1780億2736万 | +6.01% | 13.59 | 1.33 |
| 03/28 | 3,760 | 3,815 | 3,755 | 3,805 | +1.6% | 87,300 | 1803億9790万 | +7.85% | 13.77 | 1.35 |
| 03/25 | 3,710 | 3,750 | 3,705 | 3,745 | +1.63% | 87,400 | 1775億5325万 | +6.63% | 13.55 | 1.33 |
| 03/24 | 3,675 | 3,685 | 3,640 | 3,685 | 0% | 73,100 | 1747億861万 | +5.26% | 13.33 | 1.31 |
| 03/23 | 3,690 | 3,705 | 3,670 | 3,685 | +0.27% | 76,900 | 1747億861万 | +5.53% | 13.33 | 1.31 |
| 03/22 | 3,700 | 3,705 | 3,650 | 3,675 | +0.96% | 78,300 | 1742億3450万 | +5.6% | 13.3 | 1.3 |
| 03/18 | 3,610 | 3,665 | 3,610 | 3,640 | -0.68% | 110,500 | 1725億7513万 | +4.9% | 13.17 | 1.29 |
| 03/17 | 3,700 | 3,700 | 3,630 | 3,665 | -0.14% | 80,800 | 1737億6039万 | +5.96% | 13.26 | 1.3 |
| 03/16 | 3,725 | 3,730 | 3,670 | 3,670 | -0.81% | 108,100 | 1739億9745万 | +6.5% | 13.28 | 1.3 |
| 03/15 | 3,640 | 3,700 | 3,635 | 3,700 | +1.23% | 105,500 | 1754億1977万 | +7.87% | 13.39 | 1.31 |
| 03/14 | 3,650 | 3,685 | 3,650 | 3,655 | +1.11% | 129,400 | 1732億8629万 | +7.09% | 13.23 | 1.3 |
| 03/11 | 3,570 | 3,625 | 3,550 | 3,615 | +2.12% | 147,600 | 1713億8986万 | +6.42% | 13.08 | 1.28 |
| 03/10 | 3,505 | 3,540 | 3,495 | 3,540 | +2.46% | 162,700 | 1678億3405万 | +4.58% | 12.81 | 1.25 |
| 03/09 | 3,380 | 3,470 | 3,375 | 3,455 | +2.67% | 178,900 | 1638億414万 | +2.34% | 12.5 | 1.22 |
| 03/08 | 3,390 | 3,445 | 3,360 | 3,365 | -1.17% | 160,400 | 1595億3717万 | -0.21% | 12.18 | 1.19 |
| 03/07 | 3,385 | 3,430 | 3,380 | 3,405 | -0.58% | 132,400 | 1614億3360万 | +1.04% | 12.32 | 1.21 |
| 03/04 | 3,430 | 3,450 | 3,415 | 3,425 | -0.44% | 133,900 | 1623億8181万 | +1.81% | 12.39 | 1.21 |
| 03/03 | 3,430 | 3,440 | 3,405 | 3,440 | +1.78% | 102,000 | 1630億9298万 | +2.41% | 12.45 | 1.22 |
| 03/02 | 3,350 | 3,390 | 3,345 | 3,380 | +0.75% | 61,000 | 1602億4833万 | +0.78% | 12.23 | 1.2 |
| 03/01 | 3,380 | 3,385 | 3,355 | 3,355 | -0.59% | 47,200 | 1590億6306万 | +0.12% | 12.14 | 1.19 |
| 02/28 | 3,350 | 3,375 | 3,330 | 3,375 | +0.75% | 96,700 | 1600億1128万 | +0.81% | 12.21 | 1.2 |
| 02/25 | 3,370 | 3,380 | 3,335 | 3,350 | -1.18% | 57,500 | 1588億2601万 | +0.18% | 12.12 | 1.19 |
| 02/24 | 3,350 | 3,395 | 3,330 | 3,390 | +0.59% | 75,200 | 1607億2244万 | +1.53% | 12.27 | 1.2 |
| 02/22 | 3,360 | 3,380 | 3,325 | 3,370 | -0.88% | 79,500 | 1597億7422万 | +0.99% | 12.19 | 1.19 |
| 02/21 | 3,385 | 3,415 | 3,355 | 3,400 | -0.58% | 75,400 | 1611億9655万 | +1.92% | 12.3 | 1.21 |
| 02/18 | 3,380 | 3,435 | 3,380 | 3,420 | +0.74% | 64,700 | 1621億4476万 | +2.49% | 12.38 | 1.21 |
| 02/17 | 3,460 | 3,460 | 3,385 | 3,395 | -2.16% | 65,800 | 1609億5949万 | +1.95% | 12.28 | 1.2 |
| 02/16 | 3,480 | 3,485 | 3,460 | 3,470 | +0.58% | 99,000 | 1645億1530万 | +4.39% | 12.56 | 1.23 |
| 02/15 | 3,395 | 3,450 | 3,395 | 3,450 | +1.62% | 127,000 | 1635億6708万 | +4.1% | 12.48 | 1.22 |
| 02/14 | 3,380 | 3,405 | 3,370 | 3,395 | -0.73% | 90,500 | 1609億5949万 | +2.63% | 12.28 | 1.2 |
| 02/10 | 3,405 | 3,420 | 3,340 | 3,420 | +1.18% | 146,900 | 1621億4476万 | +3.48% | 12.38 | 1.21 |
| 02/09 | 3,355 | 3,400 | 3,345 | 3,380 | +1.5% | 96,900 | 1602億4833万 | +2.36% | 12.23 | 1.2 |
