株価チャート
2022/02/17~2022/07/14
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 |
07/14 | 1,672 | 1,688 | 1,641 | 1,670 | -1.01% | 941,900 | 4330億9225万 | -5.7% | 13.76 | 1.06 |
07/13 | 1,691 | 1,697 | 1,647 | 1,687 | -1.46% | 1,540,500 | 4375億98万 | -5.44% | 13.9 | 1.07 |
07/12 | 1,707 | 1,738 | 1,696 | 1,712 | -0.29% | 1,393,000 | 4439億8439万 | -4.84% | 14.1 | 1.09 |
07/11 | 1,697 | 1,727 | 1,690 | 1,717 | +4.12% | 1,372,600 | 4452億8108万 | -4.88% | 14.14 | 1.09 |
07/08 | 1,654 | 1,689 | 1,630 | 1,649 | +1.04% | 2,136,100 | 4276億4618万 | -8.9% | 13.58 | 1.05 |
07/07 | 1,648 | 1,655 | 1,580 | 1,632 | +0.49% | 1,962,000 | 4232億3746万 | -10.18% | 13.44 | 1.04 |
07/06 | 1,645 | 1,659 | 1,604 | 1,624 | -6.72% | 2,492,900 | 4211億6277万 | -11.06% | 13.38 | 1.03 |
07/05 | 1,752 | 1,787 | 1,739 | 1,741 | -0.57% | 1,398,800 | 4515億516万 | -5.07% | 14.34 | 1.11 |
07/04 | 1,768 | 1,774 | 1,718 | 1,751 | +0.86% | 829,500 | 4540億9853万 | -4.63% | 14.42 | 1.11 |
07/01 | 1,762 | 1,762 | 1,681 | 1,736 | -1.03% | 2,470,700 | 4502億847万 | -5.55% | 14.3 | 1.1 |
06/30 | 1,795 | 1,803 | 1,746 | 1,754 | -3.15% | 1,810,100 | 4548億7654万 | -4.52% | 14.45 | 1.11 |
06/29 | 1,815 | 1,830 | 1,786 | 1,811 | -1.15% | 1,624,200 | 4696億5873万 | -1.36% | 14.92 | 1.15 |
06/28 | 1,780 | 1,860 | 1,777 | 1,832 | +3.97% | 1,733,200 | 4751億480万 | 0% | 15.09 | 1.16 |
06/27 | 1,767 | 1,775 | 1,747 | 1,762 | +2.44% | 1,226,000 | 4569億5123万 | -3.56% | 14.51 | 1.12 |
06/24 | 1,699 | 1,721 | 1,659 | 1,720 | -1.04% | 1,543,900 | 4460億5909万 | -5.7% | 14.17 | 1.09 |
06/23 | 1,715 | 1,763 | 1,707 | 1,738 | -1.14% | 1,275,700 | 4507億2715万 | -4.77% | 14.32 | 1.1 |
06/22 | 1,811 | 1,815 | 1,754 | 1,758 | -1.29% | 1,126,000 | 4559億1388万 | -3.67% | 14.48 | 1.12 |
06/21 | 1,736 | 1,795 | 1,717 | 1,781 | +3.85% | 1,438,100 | 4618億7863万 | -2.46% | 14.67 | 1.13 |
06/20 | 1,796 | 1,802 | 1,692 | 1,715 | -5.98% | 2,548,100 | 4447億6240万 | -6.13% | 14.13 | 1.09 |
06/17 | 1,776 | 1,829 | 1,735 | 1,824 | -2.09% | 2,850,800 | 4730億3010万 | -0.33% | 15.02 | 1.16 |
06/16 | 1,864 | 1,892 | 1,833 | 1,863 | -0.53% | 1,296,000 | 4831億4423万 | +1.91% | 15.35 | 1.18 |
06/15 | 1,900 | 1,930 | 1,869 | 1,873 | -3.4% | 1,457,700 | 4857億3760万 | +3.37% | 15.43 | 1.19 |
06/14 | 1,928 | 1,942 | 1,860 | 1,939 | -1.47% | 2,241,900 | 5028億5382万 | +8.08% | 15.97 | 1.23 |
06/13 | 1,967 | 2,015 | 1,952 | 1,968 | -2.14% | 2,293,300 | 5103億7459万 | +11% | 16.21 | 1.25 |
06/10 | 1,988 | 2,020 | 1,961 | 2,011 | +0.15% | 2,658,900 | 5215億2606万 | +14.78% | 16.56 | 1.28 |
06/09 | 2,044 | 2,064 | 1,947 | 2,008 | -2.76% | 4,369,800 | 5207億4805万 | +15.87% | 16.54 | 1.28 |
06/08 | 1,911 | 2,088 | 1,911 | 2,065 | +12.05% | 6,782,800 | 5355億3024万 | +20.76% | 17.01 | 1.31 |
06/07 | 1,870 | 1,884 | 1,832 | 1,843 | -0.91% | 1,588,200 | 4779億5750万 | +9.25% | 15.18 | 1.17 |
06/06 | 1,819 | 1,869 | 1,818 | 1,860 | +2.65% | 1,773,400 | 4823億6622万 | +11.38% | 15.32 | 1.18 |
06/03 | 1,870 | 1,870 | 1,799 | 1,812 | -2.11% | 1,707,600 | 4699億1806万 | +9.69% | 14.93 | 1.15 |
06/02 | 1,830 | 1,863 | 1,811 | 1,851 | +1.54% | 1,855,600 | 4800億3219万 | +13% | 15.25 | 1.18 |
06/01 | 1,813 | 1,830 | 1,786 | 1,823 | +0.77% | 1,753,800 | 4727億7077万 | +12.25% | 15.02 | 1.16 |
05/31 | 1,772 | 1,831 | 1,771 | 1,809 | +1.23% | 3,547,600 | 4691億4005万 | +12.15% | 14.9 | 1.15 |
05/30 | 1,798 | 1,817 | 1,745 | 1,787 | +3.47% | 2,885,800 | 4634億3465万 | +11.48% | 14.72 | 1.14 |
05/27 | 1,765 | 1,777 | 1,720 | 1,727 | -0.17% | 1,419,100 | 4478億7444万 | +8.34% | 14.23 | 1.1 |
05/26 | 1,713 | 1,735 | 1,705 | 1,730 | +0.99% | 1,388,400 | 4486億5245万 | +9.01% | 14.25 | 1.1 |
05/25 | 1,698 | 1,722 | 1,681 | 1,713 | +1.66% | 1,392,400 | 4442億4373万 | +8.35% | 14.11 | 1.09 |
05/24 | 1,714 | 1,722 | 1,682 | 1,685 | -0.47% | 1,220,900 | 4369億8230万 | +6.98% | 13.88 | 1.07 |
05/23 | 1,736 | 1,742 | 1,680 | 1,693 | -3.53% | 2,111,600 | 4390億5700万 | +7.97% | 13.95 | 1.08 |
05/20 | 1,724 | 1,761 | 1,715 | 1,755 | +0.8% | 1,760,400 | 4551億3587万 | +12.64% | 14.46 | 1.12 |
05/19 | 1,731 | 1,759 | 1,706 | 1,741 | -2.08% | 1,658,800 | 4515億516万 | +12.54% | 14.34 | 1.11 |
05/18 | 1,806 | 1,820 | 1,765 | 1,778 | -1.44% | 1,653,300 | 4611億62万 | +15.76% | 14.65 | 1.13 |
05/17 | 1,796 | 1,828 | 1,754 | 1,804 | +0.61% | 3,261,900 | 4678億4337万 | +18.53% | 14.86 | 1.15 |
05/16 | 1,800 | 1,894 | 1,742 | 1,793 | +1.59% | 6,836,600 | 4649億9067万 | +18.82% | 14.77 | 1.14 |
05/13 | 1,605 | 1,765 | 1,532 | 1,765 | +20.48% | 7,223,700 | 4577億2924万 | +17.98% | 14.54 | 1.12 |
05/12 | 1,432 | 1,483 | 1,426 | 1,465 | +2.73% | 2,154,600 | 3799億2823万 | -1.35% | 12.07 | 0.93 |
05/11 | 1,400 | 1,432 | 1,397 | 1,426 | +0.78% | 1,318,800 | 3698億1410万 | -4.04% | 11.75 | 0.91 |
05/10 | 1,420 | 1,433 | 1,373 | 1,415 | -2.21% | 3,190,200 | 3669億6140万 | -4.91% | 11.66 | 0.9 |
05/09 | 1,501 | 1,514 | 1,446 | 1,447 | -4.8% | 2,073,800 | 3752億6017万 | -2.95% | 11.92 | 0.92 |
05/06 | 1,471 | 1,536 | 1,466 | 1,520 | +4.9% | 2,428,400 | 3941億9175万 | +1.67% | 12.52 | 0.97 |
05/02 | 1,458 | 1,468 | 1,435 | 1,449 | -1.76% | 1,285,200 | 3757億7885万 | -3.21% | 11.94 | 0.92 |
04/28 | 1,421 | 1,476 | 1,417 | 1,475 | +3.65% | 1,677,800 | 3825億2160万 | -1.73% | 12.15 | 0.94 |
04/27 | 1,416 | 1,444 | 1,401 | 1,423 | +0.28% | 2,198,100 | 3690億3609万 | -5.39% | 11.72 | 0.9 |
04/26 | 1,458 | 1,466 | 1,387 | 1,419 | -2.67% | 2,633,400 | 3679億9875万 | -5.9% | 11.69 | 0.9 |
04/25 | 1,455 | 1,481 | 1,450 | 1,458 | -3.12% | 1,433,800 | 3781億1288万 | -3.76% | 12.01 | 0.93 |
04/22 | 1,525 | 1,530 | 1,491 | 1,505 | -2.15% | 1,416,400 | 3903億170万 | -0.79% | 12.4 | 0.96 |
04/21 | 1,563 | 1,572 | 1,514 | 1,538 | -0.9% | 1,784,200 | 3988億5981万 | +1.32% | 12.67 | 0.98 |
04/20 | 1,583 | 1,598 | 1,533 | 1,552 | -1.34% | 1,485,700 | 4024億9053万 | +2.31% | 12.78 | 0.99 |
04/19 | 1,574 | 1,579 | 1,546 | 1,573 | +1.35% | 1,415,900 | 4079億3660万 | +3.62% | 12.96 | 1 |
04/18 | 1,575 | 1,575 | 1,528 | 1,552 | -1.9% | 1,592,900 | 4024億9053万 | +2.24% | 12.78 | 0.99 |
04/15 | 1,556 | 1,589 | 1,550 | 1,582 | +1.22% | 1,973,900 | 4102億7063万 | +4.7% | 13.03 | 1.01 |
04/14 | 1,501 | 1,572 | 1,499 | 1,563 | +4.41% | 2,665,200 | 4053億4323万 | +4.34% | 12.87 | 0.99 |
04/13 | 1,453 | 1,505 | 1,449 | 1,497 | +3.17% | 2,198,000 | 3882億2701万 | +0.94% | 12.33 | 0.95 |
04/12 | 1,480 | 1,493 | 1,441 | 1,451 | -2.22% | 1,510,400 | 3762億9752万 | -1.36% | 11.95 | 0.92 |
04/11 | 1,462 | 1,519 | 1,462 | 1,484 | +1.09% | 2,357,900 | 3848億5563万 | +1.57% | 12.22 | 0.94 |
04/08 | 1,454 | 1,482 | 1,434 | 1,468 | +2.23% | 3,655,200 | 3807億624万 | +1.31% | 12.09 | 0.93 |
04/07 | 1,443 | 1,450 | 1,401 | 1,436 | -1.44% | 2,284,200 | 3724億747万 | -0.21% | 11.83 | 0.91 |
04/06 | 1,454 | 1,470 | 1,434 | 1,457 | -0.82% | 1,879,000 | 3778億5354万 | +1.96% | 12 | 0.93 |
04/05 | 1,491 | 1,507 | 1,466 | 1,469 | -1.48% | 1,268,700 | 3809億6558万 | +3.52% | 12.1 | 0.93 |
04/04 | 1,486 | 1,492 | 1,455 | 1,491 | -0.73% | 1,700,600 | 3866億7099万 | +5.97% | 12.28 | 0.95 |
04/01 | 1,484 | 1,514 | 1,467 | 1,502 | +2.6% | 2,613,300 | 3895億2369万 | +8.06% | 12.37 | 0.95 |
03/31 | 1,499 | 1,514 | 1,459 | 1,464 | -2.53% | 2,597,500 | 3796億6890万 | +6.63% | - | 0.96 |
03/30 | 1,518 | 1,532 | 1,465 | 1,502 | -2.47% | 2,869,900 | 3895億2369万 | +10.6% | - | 0.98 |
03/29 | 1,545 | 1,553 | 1,512 | 1,540 | -1.53% | 1,696,900 | 3993億7849万 | +14.84% | - | 1 |
03/28 | 1,569 | 1,618 | 1,552 | 1,564 | +0.51% | 2,492,600 | 4056億257万 | +18.22% | - | 1.02 |
03/25 | 1,525 | 1,559 | 1,514 | 1,556 | +0.78% | 2,042,300 | 4035億2787万 | +19.23% | - | 1.02 |
03/24 | 1,521 | 1,544 | 1,507 | 1,544 | +0.19% | 2,888,900 | 4004億1583万 | +19.97% | - | 1.01 |
03/23 | 1,597 | 1,597 | 1,531 | 1,541 | -2.71% | 3,873,800 | 3996億3782万 | +21.34% | - | 1.01 |
03/22 | 1,588 | 1,595 | 1,558 | 1,584 | +4.69% | 4,198,100 | 4107億8930万 | +26.42% | - | 1.03 |
03/18 | 1,501 | 1,530 | 1,495 | 1,513 | -0.39% | 3,400,000 | 3923億7639万 | +22.41% | - | 0.99 |
03/17 | 1,518 | 1,534 | 1,490 | 1,519 | -0.52% | 4,841,700 | 3939億3241万 | +24.3% | - | 0.99 |
03/16 | 1,467 | 1,536 | 1,462 | 1,527 | -3.17% | 5,474,400 | 3960億711万 | +26.51% | - | 1 |
03/15 | 1,538 | 1,599 | 1,515 | 1,577 | -0.06% | 8,315,200 | 4089億7394万 | +32.41% | - | 1.03 |
03/14 | 1,401 | 1,622 | 1,398 | 1,578 | +14.93% | 12,401,900 | 4092億3328万 | +34.53% | - | 1.03 |
03/11 | 1,250 | 1,407 | 1,243 | 1,373 | +10.64% | 7,518,400 | 3560億6926万 | +18.77% | - | 0.9 |
03/10 | 1,196 | 1,245 | 1,172 | 1,241 | +2.9% | 3,065,300 | 3218億3682万 | +8.29% | - | 0.81 |
03/09 | 1,191 | 1,235 | 1,181 | 1,206 | +1.94% | 2,787,600 | 3127億6003万 | +5.79% | - | 0.79 |
03/08 | 1,211 | 1,253 | 1,179 | 1,183 | -2.39% | 2,918,900 | 3067億9529万 | +4.05% | - | 0.77 |
03/07 | 1,195 | 1,229 | 1,192 | 1,212 | +2.71% | 2,847,400 | 3143億1605万 | +6.97% | - | 0.79 |
03/04 | 1,206 | 1,219 | 1,169 | 1,180 | -2.32% | 1,583,900 | 3060億1728万 | +4.61% | - | 0.77 |
03/03 | 1,220 | 1,234 | 1,205 | 1,208 | +0.33% | 2,013,500 | 3132億7871万 | +7.38% | - | 0.79 |
03/02 | 1,207 | 1,219 | 1,178 | 1,204 | -0.25% | 2,717,600 | 3122億4136万 | +7.4% | - | 0.79 |
03/01 | 1,182 | 1,220 | 1,166 | 1,207 | +4.77% | 2,942,100 | 3130億1937万 | +8.06% | - | 0.79 |
02/28 | 1,080 | 1,159 | 1,079 | 1,152 | +6.86% | 2,504,500 | 2987億5585万 | +3.5% | - | 0.75 |
02/25 | 1,060 | 1,082 | 1,054 | 1,078 | +1.7% | 1,279,700 | 2795億6494万 | -2.8% | - | 0.7 |
02/24 | 1,080 | 1,086 | 1,045 | 1,060 | -2.66% | 1,412,200 | 2748億9688万 | -4.42% | - | 0.69 |
02/22 | 1,080 | 1,100 | 1,069 | 1,089 | -0.37% | 1,055,800 | 2824億1764万 | -1.71% | - | 0.71 |
02/21 | 1,085 | 1,102 | 1,083 | 1,093 | +0.37% | 889,600 | 2834億5499万 | -1.35% | - | 0.71 |
02/18 | 1,101 | 1,117 | 1,089 | 1,089 | -2.33% | 1,041,800 | 2824億1764万 | -1.54% | - | 0.71 |
02/17 | 1,100 | 1,126 | 1,090 | 1,115 | +1.73% | 1,594,400 | 2891億6040万 | +0.9% | - | 0.73 |