株価チャート
2022/03/11~2022/08/05
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 |
08/05 | 1,922 | 1,940 | 1,922 | 1,939 | +0.83% | 27,700 | 646億8317万 | +0.1% | - | 1.2 |
08/04 | 1,935 | 1,935 | 1,916 | 1,923 | -0.41% | 60,100 | 641億4943万 | -0.72% | - | 1.19 |
08/03 | 1,945 | 1,945 | 1,925 | 1,931 | -0.41% | 28,700 | 644億1630万 | -0.31% | - | 1.2 |
08/02 | 1,953 | 1,953 | 1,930 | 1,939 | -0.72% | 34,300 | 646億8317万 | +0.05% | - | 1.2 |
08/01 | 1,934 | 1,955 | 1,934 | 1,953 | +1.14% | 43,900 | 651億5020万 | +0.83% | - | 1.21 |
07/29 | 1,950 | 1,950 | 1,927 | 1,931 | -0.82% | 36,600 | 644億1630万 | -0.26% | - | 1.2 |
07/28 | 1,946 | 1,948 | 1,925 | 1,947 | +1.04% | 60,800 | 649億5005万 | +0.57% | - | 1.21 |
07/27 | 1,934 | 1,940 | 1,926 | 1,927 | -0.36% | 31,400 | 642億8287万 | -0.41% | - | 1.2 |
07/26 | 1,935 | 1,938 | 1,926 | 1,934 | +0.26% | 21,300 | 645億1638万 | -0.05% | - | 1.2 |
07/25 | 1,928 | 1,938 | 1,927 | 1,929 | -0.26% | 29,700 | 643億4958万 | -0.26% | - | 1.2 |
07/22 | 1,930 | 1,939 | 1,924 | 1,934 | -0.15% | 28,400 | 645億1638万 | +0.05% | - | 1.2 |
07/21 | 1,932 | 1,940 | 1,932 | 1,937 | -0.41% | 18,100 | 646億1646万 | +0.21% | - | 1.2 |
07/20 | 1,946 | 1,946 | 1,934 | 1,945 | +0.62% | 26,700 | 648億8333万 | +0.73% | - | 1.21 |
07/19 | 1,944 | 1,944 | 1,926 | 1,933 | +0.05% | 18,300 | 644億8302万 | +0.16% | - | 1.2 |
07/15 | 1,925 | 1,943 | 1,909 | 1,932 | +0.36% | 57,200 | 644億4966万 | +0.16% | - | 1.2 |
07/14 | 1,928 | 1,929 | 1,919 | 1,925 | -0.16% | 21,600 | 642億1615万 | -0.16% | - | 1.19 |
07/13 | 1,935 | 1,938 | 1,925 | 1,928 | -0.52% | 24,200 | 643億1622万 | 0% | - | 1.2 |
07/12 | 1,945 | 1,955 | 1,937 | 1,938 | -0.72% | 38,100 | 646億4981万 | +0.57% | - | 1.2 |
07/11 | 1,937 | 1,956 | 1,937 | 1,952 | +0.93% | 51,500 | 651億1684万 | +1.35% | - | 1.21 |
07/08 | 1,932 | 1,950 | 1,926 | 1,934 | -0.36% | 67,900 | 645億1638万 | +0.47% | - | 1.2 |
07/07 | 1,945 | 1,951 | 1,936 | 1,941 | +0.1% | 37,800 | 647億4989万 | +0.88% | - | 1.2 |
07/06 | 1,939 | 1,945 | 1,934 | 1,939 | -0.36% | 35,800 | 646億8317万 | +0.83% | - | 1.2 |
07/05 | 1,967 | 1,967 | 1,945 | 1,946 | -0.66% | 44,600 | 649億1669万 | +1.2% | - | 1.21 |
07/04 | 1,947 | 1,959 | 1,933 | 1,959 | +1.45% | 49,400 | 653億5035万 | +1.98% | - | 1.21 |
07/01 | 1,938 | 1,947 | 1,926 | 1,931 | -0.1% | 46,900 | 644億1630万 | +0.63% | - | 1.2 |
06/30 | 1,941 | 1,945 | 1,930 | 1,933 | +0.62% | 61,100 | 644億8302万 | +0.73% | - | 1.2 |
06/29 | 1,933 | 1,945 | 1,920 | 1,921 | -1.59% | 60,500 | 640億8271万 | +0.16% | - | 1.19 |
06/28 | 1,936 | 1,952 | 1,929 | 1,952 | +1.04% | 56,100 | 651億1684万 | +1.83% | - | 1.21 |
06/27 | 1,935 | 1,936 | 1,915 | 1,932 | +0.47% | 34,900 | 644億4966万 | +0.84% | - | 1.2 |
06/24 | 1,935 | 1,935 | 1,917 | 1,923 | -0.16% | 27,900 | 641億4943万 | +0.37% | - | 1.19 |
06/23 | 1,923 | 1,932 | 1,919 | 1,926 | +0.16% | 26,600 | 642億4951万 | +0.52% | - | 1.19 |
06/22 | 1,920 | 1,927 | 1,914 | 1,923 | +0.37% | 26,600 | 641億4943万 | +0.37% | - | 1.19 |
06/21 | 1,916 | 1,922 | 1,906 | 1,916 | +0.26% | 30,100 | 639億1592万 | 0% | - | 1.19 |
06/20 | 1,914 | 1,918 | 1,905 | 1,911 | -0.52% | 24,600 | 637億4912万 | -0.31% | - | 1.18 |
06/17 | 1,910 | 1,927 | 1,906 | 1,921 | -0.05% | 65,100 | 640億8271万 | +0.16% | - | 1.19 |
06/16 | 1,919 | 1,924 | 1,914 | 1,922 | +1.16% | 30,500 | 641億1607万 | +0.05% | - | 1.19 |
06/15 | 1,900 | 1,907 | 1,898 | 1,900 | -0.11% | 47,900 | 633億8217万 | -1.2% | - | 1.18 |
06/14 | 1,905 | 1,915 | 1,900 | 1,902 | -0.78% | 48,700 | 634億4889万 | -1.3% | - | 1.18 |
06/13 | 1,901 | 1,917 | 1,899 | 1,917 | +0.79% | 45,700 | 639億4927万 | -0.73% | - | 1.19 |
06/10 | 1,906 | 1,915 | 1,902 | 1,902 | -0.94% | 62,800 | 634億4889万 | -1.71% | - | 1.18 |
06/09 | 1,912 | 1,924 | 1,912 | 1,920 | +0.1% | 35,500 | 640億4935万 | -1.08% | - | 1.19 |
06/08 | 1,913 | 1,928 | 1,913 | 1,918 | 0% | 44,000 | 639億8263万 | -1.44% | - | 1.19 |
06/07 | 1,908 | 1,922 | 1,908 | 1,918 | +0.16% | 29,100 | 639億8263万 | -1.64% | - | 1.19 |
06/06 | 1,910 | 1,916 | 1,908 | 1,915 | +0.31% | 38,900 | 638億8256万 | -2% | - | 1.19 |
06/03 | 1,910 | 1,913 | 1,904 | 1,909 | 0% | 29,800 | 636億8240万 | -2.45% | - | 1.18 |
06/02 | 1,926 | 1,926 | 1,907 | 1,909 | -1.45% | 48,600 | 636億8240万 | -2.65% | - | 1.18 |
06/01 | 1,913 | 1,937 | 1,913 | 1,937 | +1.68% | 55,500 | 646億1646万 | -1.37% | - | 1.2 |
05/31 | 1,921 | 1,925 | 1,905 | 1,905 | -0.83% | 58,800 | 635億4897万 | -3.1% | - | 1.18 |
05/30 | 1,921 | 1,938 | 1,915 | 1,921 | +0.37% | 85,400 | 640億8271万 | -2.49% | - | 1.19 |
05/27 | 1,905 | 1,915 | 1,903 | 1,914 | +0.16% | 33,700 | 638億4920万 | -2.94% | - | 1.19 |
05/26 | 1,905 | 1,920 | 1,905 | 1,911 | +0.31% | 39,600 | 637億4912万 | -3.19% | - | 1.18 |
05/25 | 1,923 | 1,923 | 1,905 | 1,905 | -0.52% | 32,900 | 635億4897万 | -3.59% | - | 1.18 |
05/24 | 1,927 | 1,930 | 1,915 | 1,915 | -0.88% | 40,600 | 638億8256万 | -3.23% | - | 1.19 |
05/23 | 1,931 | 1,947 | 1,930 | 1,932 | +0.52% | 30,200 | 644億4966万 | -2.52% | - | 1.2 |
05/20 | 1,921 | 1,929 | 1,918 | 1,922 | -0.31% | 28,000 | 641億1607万 | -3.08% | - | 1.19 |
05/19 | 1,930 | 1,937 | 1,917 | 1,928 | -0.52% | 47,100 | 643億1622万 | -2.87% | - | 1.19 |
05/18 | 1,920 | 1,943 | 1,913 | 1,938 | +0.1% | 64,500 | 646億4981万 | -2.47% | - | 1.2 |
05/17 | 1,938 | 1,945 | 1,917 | 1,936 | +0.05% | 73,500 | 645億8310万 | -2.66% | - | 1.2 |
05/16 | 1,976 | 1,976 | 1,932 | 1,935 | -2.37% | 99,800 | 645億4974万 | -2.71% | - | 1.2 |
05/13 | 1,981 | 1,993 | 1,960 | 1,982 | +0.05% | 66,400 | 661億1761万 | -0.45% | - | 1.23 |
05/12 | 1,987 | 1,994 | 1,972 | 1,981 | -0.65% | 62,300 | 660億8425万 | -0.45% | - | 1.23 |
05/11 | 2,008 | 2,010 | 1,975 | 1,994 | -0.8% | 57,300 | 665億1792万 | +0.3% | - | 1.24 |
05/10 | 2,025 | 2,026 | 1,998 | 2,010 | -0.84% | 61,600 | 670億5167万 | +1.26% | - | 1.25 |
05/09 | 2,034 | 2,042 | 2,025 | 2,027 | -0.54% | 64,600 | 676億1877万 | +2.32% | - | 1.26 |
05/06 | 2,039 | 2,045 | 2,027 | 2,038 | 0% | 92,700 | 679億8572万 | +2.93% | - | 1.26 |
05/02 | 2,035 | 2,045 | 2,025 | 2,038 | -0.05% | 71,100 | 679億8572万 | +3.03% | - | 1.26 |
04/28 | 2,001 | 2,042 | 2,000 | 2,039 | +2.1% | 101,300 | 680億1908万 | +3.19% | - | 1.26 |
04/27 | 2,000 | 2,018 | 1,994 | 1,997 | -0.65% | 98,400 | 666億1800万 | +1.17% | - | 1.24 |
04/26 | 2,005 | 2,018 | 2,001 | 2,010 | +0.6% | 80,100 | 670億5167万 | +1.82% | - | 1.25 |
04/25 | 1,970 | 2,003 | 1,966 | 1,998 | +0.45% | 56,200 | 666億5136万 | +1.27% | - | 1.24 |
04/22 | 1,990 | 2,000 | 1,984 | 1,989 | -0.25% | 37,700 | 663億5113万 | +0.81% | - | 1.23 |
04/21 | 1,997 | 2,012 | 1,994 | 1,994 | -0.1% | 93,400 | 665億1792万 | +1.06% | - | 1.24 |
04/20 | 1,962 | 1,997 | 1,962 | 1,996 | +1.73% | 73,400 | 665億8464万 | +1.22% | - | 1.24 |
04/19 | 1,952 | 1,967 | 1,946 | 1,962 | -0.1% | 44,200 | 654億5043万 | -0.51% | - | 1.22 |
04/18 | 1,971 | 1,972 | 1,951 | 1,964 | -0.36% | 36,800 | 655億1715万 | -0.41% | - | 1.22 |
04/15 | 1,955 | 1,973 | 1,955 | 1,971 | +0.05% | 49,600 | 657億5066万 | -0.05% | - | 1.22 |
04/14 | 1,991 | 1,992 | 1,962 | 1,970 | -1.05% | 53,200 | 657億1730万 | -0.15% | - | 1.22 |
04/13 | 1,985 | 1,998 | 1,981 | 1,991 | +1.01% | 92,900 | 664億1784万 | +0.96% | - | 1.23 |
04/12 | 1,973 | 1,979 | 1,964 | 1,971 | -0.15% | 66,700 | 657億5066万 | +0.05% | - | 1.22 |
04/11 | 1,974 | 1,979 | 1,962 | 1,974 | -0.3% | 75,700 | 658億5074万 | +0.2% | - | 1.22 |
04/08 | 1,970 | 1,980 | 1,965 | 1,980 | +0.61% | 84,900 | 660億5089万 | +0.56% | - | 1.23 |
04/07 | 1,962 | 1,969 | 1,948 | 1,968 | +0.72% | 85,600 | 656億5059万 | -0.05% | - | 1.22 |
04/06 | 1,968 | 1,981 | 1,952 | 1,954 | -1.31% | 76,600 | 651億8356万 | -0.71% | - | 1.21 |
04/05 | 1,966 | 1,980 | 1,959 | 1,980 | +1.38% | 73,500 | 660億5089万 | +0.61% | - | 1.23 |
04/04 | 1,940 | 1,955 | 1,936 | 1,953 | +0.67% | 70,000 | 651億5020万 | -0.76% | - | 1.21 |
04/01 | 1,903 | 1,940 | 1,903 | 1,940 | +1.78% | 92,800 | 647億1653万 | -1.42% | - | 1.2 |
03/31 | 1,907 | 1,929 | 1,904 | 1,906 | -0.83% | 122,800 | 635億8233万 | -3.2% | 23.79 | 1.1 |
03/30 | 1,926 | 1,935 | 1,909 | 1,922 | -3.13% | 195,700 | 641億1607万 | -2.49% | 23.97 | 1.11 |
03/29 | 1,983 | 1,985 | 1,954 | 1,984 | -0.3% | 269,200 | 661億8433万 | +0.56% | 24.75 | 1.15 |
03/28 | 1,990 | 1,992 | 1,974 | 1,990 | +0.05% | 164,100 | 663億8448万 | +0.86% | 24.82 | 1.15 |
03/25 | 2,005 | 2,005 | 1,983 | 1,989 | -0.35% | 86,400 | 663億5113万 | +0.86% | 24.81 | 1.15 |
03/24 | 1,995 | 1,999 | 1,983 | 1,996 | -0.35% | 74,900 | 665億8464万 | +1.27% | 24.9 | 1.16 |
03/23 | 1,999 | 2,013 | 1,990 | 2,003 | +0.96% | 96,100 | 668億1815万 | +1.68% | 24.98 | 1.16 |
03/22 | 2,004 | 2,004 | 1,977 | 1,984 | -0.65% | 89,000 | 661億8433万 | +0.76% | 24.75 | 1.15 |
03/18 | 1,989 | 1,998 | 1,973 | 1,997 | +0.5% | 119,700 | 666億1800万 | +1.42% | 24.91 | 1.16 |
03/17 | 1,982 | 1,989 | 1,967 | 1,987 | +0.35% | 67,300 | 662億8441万 | +0.97% | 24.78 | 1.15 |
03/16 | 1,989 | 1,993 | 1,978 | 1,980 | -0.45% | 62,600 | 660億5089万 | +0.66% | 24.7 | 1.15 |
03/15 | 1,971 | 1,996 | 1,970 | 1,989 | +1.43% | 73,700 | 663億5113万 | +1.12% | 24.81 | 1.15 |
03/14 | 1,977 | 1,980 | 1,959 | 1,961 | -0.46% | 80,300 | 654億1707万 | -0.25% | 24.46 | 1.14 |
03/11 | 1,962 | 1,989 | 1,962 | 1,970 | -0.2% | 67,800 | 657億1730万 | +0.2% | 24.57 | 1.14 |