株価チャート
2022/02/22~2022/07/20
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 |
07/20 | 2,290 | 2,364 | 2,285 | 2,353 | +3.84% | 524,900 | 1840億7719万 | +6.52% | 33.08 | 0.94 |
07/19 | 2,185 | 2,266 | 2,166 | 2,266 | +3.75% | 370,700 | 1772億7110万 | +3% | 31.86 | 0.91 |
07/15 | 2,125 | 2,212 | 2,124 | 2,184 | -1.31% | 851,800 | 1708億5617万 | -0.55% | 30.7 | 0.88 |
07/14 | 2,211 | 2,220 | 2,190 | 2,213 | -0.67% | 260,900 | 1731億2487万 | +0.73% | 31.11 | 0.89 |
07/13 | 2,229 | 2,234 | 2,211 | 2,228 | -0.27% | 173,800 | 1742億9833万 | +1.41% | 31.32 | 0.89 |
07/12 | 2,230 | 2,268 | 2,205 | 2,234 | -0.8% | 241,800 | 1747億6771万 | +1.78% | 31.41 | 0.9 |
07/11 | 2,240 | 2,256 | 2,222 | 2,252 | +1.49% | 138,100 | 1761億7587万 | +2.69% | 31.66 | 0.9 |
07/08 | 2,226 | 2,244 | 2,211 | 2,219 | -0.8% | 209,000 | 1735億9425万 | +1.32% | 31.19 | 0.89 |
07/07 | 2,250 | 2,250 | 2,215 | 2,237 | +0.22% | 199,900 | 1750億241万 | +2.24% | 31.45 | 0.9 |
07/06 | 2,231 | 2,258 | 2,214 | 2,232 | +0.22% | 218,800 | 1746億1125万 | +2.15% | 31.38 | 0.89 |
07/05 | 2,253 | 2,257 | 2,215 | 2,227 | -0.31% | 179,100 | 1742億2010万 | +2.02% | 31.31 | 0.89 |
07/04 | 2,230 | 2,237 | 2,212 | 2,234 | +1.82% | 123,600 | 1747億6771万 | +2.52% | 31.41 | 0.9 |
07/01 | 2,262 | 2,267 | 2,184 | 2,194 | -2.58% | 174,600 | 1716億3848万 | +0.87% | 30.84 | 0.88 |
06/30 | 2,284 | 2,292 | 2,243 | 2,252 | -1.49% | 225,700 | 1761億7587万 | +3.68% | 31.66 | 0.9 |
06/29 | 2,239 | 2,298 | 2,236 | 2,286 | +1.02% | 336,200 | 1788億3572万 | +5.54% | 32.14 | 0.92 |
06/28 | 2,225 | 2,266 | 2,225 | 2,263 | +0.98% | 263,900 | 1770億3641万 | +4.77% | 31.81 | 0.91 |
06/27 | 2,220 | 2,250 | 2,213 | 2,241 | +1.86% | 261,700 | 1753億1533万 | +3.99% | 31.5 | 0.9 |
06/24 | 2,172 | 2,203 | 2,171 | 2,200 | +2.28% | 222,400 | 1721億787万 | +2.33% | 30.93 | 0.88 |
06/23 | 2,135 | 2,171 | 2,128 | 2,151 | +1.18% | 135,100 | 1682億7455万 | +0.28% | 30.24 | 0.86 |
06/22 | 2,137 | 2,144 | 2,112 | 2,126 | -0.56% | 166,800 | 1663億1878万 | -0.84% | 29.89 | 0.85 |
06/21 | 2,074 | 2,144 | 2,070 | 2,138 | +3.43% | 237,800 | 1672億5755万 | -0.19% | 30.06 | 0.86 |
06/20 | 2,093 | 2,111 | 2,050 | 2,067 | -1.15% | 237,900 | 1617億316万 | -3.41% | 29.06 | 0.83 |
06/17 | 2,121 | 2,122 | 2,076 | 2,091 | -3.06% | 376,000 | 1635億8070万 | -2.2% | 29.4 | 0.84 |
06/16 | 2,169 | 2,205 | 2,153 | 2,157 | -0.55% | 258,400 | 1687億4394万 | +0.7% | 30.32 | 0.86 |
06/15 | 2,150 | 2,179 | 2,143 | 2,169 | +0.88% | 191,500 | 1696億8271万 | +1.17% | 30.49 | 0.87 |
06/14 | 2,142 | 2,160 | 2,129 | 2,150 | -0.69% | 191,900 | 1681億9632万 | +0.09% | 30.22 | 0.86 |
06/13 | 2,158 | 2,174 | 2,133 | 2,165 | -1.01% | 249,400 | 1693億6979万 | +0.6% | 30.44 | 0.87 |
06/10 | 2,199 | 2,213 | 2,180 | 2,187 | -1.84% | 193,400 | 1710億9086万 | +1.48% | 30.74 | 0.88 |
06/09 | 2,192 | 2,238 | 2,180 | 2,228 | +2.2% | 303,600 | 1742億9833万 | +3.15% | 31.32 | 0.89 |
06/08 | 2,186 | 2,192 | 2,169 | 2,180 | +0.37% | 167,800 | 1705億4325万 | +0.93% | 30.65 | 0.87 |
06/07 | 2,170 | 2,195 | 2,153 | 2,172 | -0.32% | 176,300 | 1699億1740万 | +0.42% | 30.53 | 0.87 |
06/06 | 2,160 | 2,190 | 2,153 | 2,179 | +0.14% | 288,900 | 1704億6502万 | +0.6% | 30.63 | 0.87 |
06/03 | 2,175 | 2,187 | 2,164 | 2,176 | +0.74% | 225,300 | 1702億3032万 | +0.28% | 30.59 | 0.87 |
06/02 | 2,184 | 2,184 | 2,145 | 2,160 | -1.05% | 153,100 | 1689億7863万 | -0.51% | 30.37 | 0.87 |
06/01 | 2,130 | 2,195 | 2,120 | 2,183 | +3.07% | 241,100 | 1707億7794万 | +0.46% | 30.69 | 0.88 |
05/31 | 2,145 | 2,148 | 2,112 | 2,118 | -1.21% | 410,800 | 1656億9294万 | -2.62% | 29.77 | 0.85 |
05/30 | 2,130 | 2,158 | 2,118 | 2,144 | +1.47% | 340,400 | 1677億2694万 | -1.74% | 30.14 | 0.86 |
05/27 | 2,155 | 2,155 | 2,101 | 2,113 | -0.24% | 185,300 | 1653億178万 | -3.34% | 29.7 | 0.85 |
05/26 | 2,131 | 2,161 | 2,118 | 2,118 | -0.47% | 227,700 | 1656億9294万 | -3.33% | 29.77 | 0.85 |
05/25 | 2,107 | 2,137 | 2,086 | 2,128 | -0.61% | 238,600 | 1664億7524万 | -3.1% | 29.92 | 0.85 |
05/24 | 2,100 | 2,146 | 2,092 | 2,141 | +1.81% | 337,400 | 1674億9224万 | -2.68% | 30.1 | 0.86 |
05/23 | 2,104 | 2,112 | 2,064 | 2,103 | +0.81% | 287,100 | 1645億1947万 | -4.58% | 29.56 | 0.84 |
05/20 | 2,122 | 2,122 | 2,081 | 2,086 | -1.09% | 242,100 | 1631億8955万 | -5.48% | 29.33 | 0.84 |
05/19 | 2,046 | 2,117 | 2,034 | 2,109 | +1.01% | 247,600 | 1649億8886万 | -4.57% | 29.65 | 0.85 |
05/18 | 2,099 | 2,120 | 2,067 | 2,088 | -0.38% | 300,600 | 1633億4601万 | -5.69% | 29.35 | 0.84 |
05/17 | 2,016 | 2,110 | 2,016 | 2,096 | +4.28% | 454,200 | 1639億7186万 | -5.59% | 29.47 | 0.84 |
05/16 | 2,147 | 2,152 | 2,008 | 2,010 | -8.51% | 898,900 | 1572億4400万 | -9.74% | 28.26 | 0.81 |
05/13 | 2,205 | 2,219 | 2,184 | 2,197 | -0.5% | 299,800 | 1718億7317万 | -1.88% | 30.89 | 0.88 |
05/12 | 2,216 | 2,250 | 2,208 | 2,208 | -1.95% | 215,800 | 1727億3371万 | -1.56% | 31.04 | 0.89 |
05/11 | 2,241 | 2,264 | 2,211 | 2,252 | -0.04% | 203,700 | 1761億7587万 | +0.36% | 31.66 | 0.9 |
05/10 | 2,246 | 2,267 | 2,208 | 2,253 | +0.31% | 277,900 | 1762億5410万 | +0.49% | 31.67 | 0.9 |
05/09 | 2,273 | 2,310 | 2,246 | 2,246 | -2.35% | 195,100 | 1757億648万 | +0.18% | 31.57 | 0.9 |
05/06 | 2,238 | 2,303 | 2,231 | 2,300 | +2.45% | 261,900 | 1799億3095万 | +2.54% | 32.33 | 0.92 |
05/02 | 2,234 | 2,280 | 2,230 | 2,245 | +0.04% | 305,000 | 1756億2825万 | +0.13% | 31.56 | 0.9 |
04/28 | 2,244 | 2,254 | 2,221 | 2,244 | -0.88% | 229,100 | 1755億5002万 | +0.04% | 31.55 | 0.9 |
04/27 | 2,234 | 2,266 | 2,195 | 2,264 | +0.35% | 296,700 | 1771億1464万 | +0.94% | 31.83 | 0.91 |
04/26 | 2,219 | 2,261 | 2,215 | 2,256 | +1.76% | 304,200 | 1764億8879万 | +0.58% | 31.71 | 0.9 |
04/25 | 2,174 | 2,230 | 2,160 | 2,217 | +0.45% | 431,400 | 1734億3779万 | -1.03% | 31.17 | 0.89 |
04/22 | 2,205 | 2,225 | 2,186 | 2,207 | -1.52% | 233,000 | 1726億5548万 | -1.43% | 31.03 | 0.88 |
04/21 | 2,265 | 2,279 | 2,225 | 2,241 | -1.84% | 238,400 | 1753億1533万 | +0.09% | 31.5 | 0.9 |
04/20 | 2,281 | 2,299 | 2,265 | 2,283 | +1.38% | 225,800 | 1786億103万 | +2.1% | 32.09 | 0.92 |
04/19 | 2,243 | 2,268 | 2,236 | 2,252 | +0.81% | 152,300 | 1761億7587万 | +0.99% | 31.66 | 0.9 |
04/18 | 2,230 | 2,250 | 2,213 | 2,234 | -0.27% | 153,500 | 1747億6771万 | +0.36% | 31.41 | 0.9 |
04/15 | 2,219 | 2,242 | 2,202 | 2,240 | +0.49% | 144,800 | 1752億3710万 | +0.9% | 31.49 | 0.9 |
04/14 | 2,231 | 2,246 | 2,219 | 2,229 | +0.04% | 102,200 | 1743億7656万 | +0.54% | 31.34 | 0.89 |
04/13 | 2,192 | 2,235 | 2,177 | 2,228 | +2.2% | 156,200 | 1742億9833万 | +0.72% | 31.32 | 0.89 |
04/12 | 2,152 | 2,189 | 2,152 | 2,180 | +0.41% | 145,500 | 1705億4325万 | -1.18% | 30.65 | 0.87 |
04/11 | 2,200 | 2,209 | 2,160 | 2,171 | -1.72% | 149,800 | 1698億3917万 | -1.54% | 30.52 | 0.87 |
04/08 | 2,238 | 2,250 | 2,202 | 2,209 | -0.81% | 142,700 | 1728億1194万 | +0.18% | 31.05 | 0.89 |
04/07 | 2,236 | 2,242 | 2,218 | 2,227 | -2.02% | 176,700 | 1742億2010万 | +0.95% | 31.31 | 0.89 |
04/06 | 2,280 | 2,302 | 2,267 | 2,273 | -1.52% | 244,900 | 1778億1872万 | +2.94% | 31.95 | 0.91 |
04/05 | 2,328 | 2,337 | 2,283 | 2,308 | +0.22% | 258,000 | 1805億5680万 | +4.48% | 32.45 | 0.93 |
04/04 | 2,242 | 2,303 | 2,228 | 2,303 | +3.18% | 287,000 | 1801億6564万 | +4.44% | 32.38 | 0.92 |
04/01 | 2,200 | 2,250 | 2,178 | 2,232 | +1.32% | 228,100 | 1746億1125万 | +1.32% | 31.38 | 0.89 |
03/31 | 2,230 | 2,238 | 2,203 | 2,203 | -2.18% | 261,800 | 1723億4256万 | 0% | 15.58 | 0.87 |
03/30 | 2,238 | 2,260 | 2,213 | 2,252 | -1.18% | 334,200 | 1761億7587万 | +2.18% | 15.92 | 0.89 |
03/29 | 2,251 | 2,307 | 2,247 | 2,279 | +0.62% | 356,900 | 1782億8810万 | +3.4% | 16.11 | 0.9 |
03/28 | 2,279 | 2,298 | 2,259 | 2,265 | -1.01% | 254,900 | 1771億9287万 | +2.81% | 16.01 | 0.9 |
03/25 | 2,258 | 2,307 | 2,244 | 2,288 | +2.19% | 505,200 | 1789億9218万 | +3.81% | 16.18 | 0.91 |
03/24 | 2,245 | 2,267 | 2,223 | 2,239 | -0.71% | 347,900 | 1751億5887万 | +1.54% | 15.83 | 0.89 |
03/23 | 2,235 | 2,270 | 2,231 | 2,255 | +2.73% | 301,600 | 1764億1056万 | +2.27% | 15.94 | 0.89 |
03/22 | 2,226 | 2,226 | 2,187 | 2,195 | +0.09% | 229,700 | 1717億1671万 | -0.45% | 15.52 | 0.87 |
03/18 | 2,183 | 2,210 | 2,158 | 2,193 | +0.41% | 434,200 | 1715億6025万 | -0.72% | 15.5 | 0.87 |
03/17 | 2,222 | 2,222 | 2,157 | 2,184 | +0.55% | 196,800 | 1708億5617万 | -1.31% | 15.44 | 0.87 |
03/16 | 2,170 | 2,187 | 2,154 | 2,172 | +1.92% | 194,300 | 1699億1740万 | -2.07% | 15.36 | 0.86 |
03/15 | 2,165 | 2,170 | 2,124 | 2,131 | -0.79% | 186,100 | 1667億994万 | -4.22% | 15.07 | 0.84 |
03/14 | 2,095 | 2,161 | 2,092 | 2,148 | +2.24% | 262,000 | 1680億3986万 | -3.59% | 15.19 | 0.85 |
03/11 | 2,114 | 2,139 | 2,090 | 2,101 | -3% | 272,900 | 1643億6301万 | -5.7% | 14.85 | 0.83 |
03/10 | 2,148 | 2,179 | 2,133 | 2,166 | +3.24% | 233,100 | 1694億4802万 | -2.96% | 15.31 | 0.86 |
03/09 | 2,086 | 2,113 | 2,084 | 2,098 | +0.38% | 225,200 | 1641億2832万 | -5.96% | 14.83 | 0.83 |
03/08 | 2,110 | 2,150 | 2,086 | 2,090 | -2.56% | 227,500 | 1635億247万 | -6.32% | 14.78 | 0.83 |
03/07 | 2,149 | 2,157 | 2,111 | 2,145 | -0.92% | 215,000 | 1678億517万 | -3.81% | 15.17 | 0.85 |
03/04 | 2,203 | 2,212 | 2,151 | 2,165 | -2.87% | 275,200 | 1693億6979万 | -2.78% | 15.31 | 0.86 |
03/03 | 2,293 | 2,296 | 2,225 | 2,229 | -2.71% | 259,300 | 1743億7656万 | +0.22% | 15.76 | 0.88 |
03/02 | 2,268 | 2,294 | 2,260 | 2,291 | +0.17% | 181,900 | 1792億2687万 | +3.29% | 16.2 | 0.91 |
03/01 | 2,256 | 2,294 | 2,252 | 2,287 | +2.74% | 208,100 | 1789億1395万 | +3.39% | 16.17 | 0.91 |
02/28 | 2,219 | 2,236 | 2,205 | 2,226 | -0.45% | 229,300 | 1741億4187万 | +0.77% | 15.74 | 0.88 |
02/25 | 2,264 | 2,280 | 2,231 | 2,236 | -0.04% | 224,300 | 1749億2418万 | +1.41% | 15.81 | 0.89 |
02/24 | 2,237 | 2,257 | 2,215 | 2,237 | 0% | 200,500 | 1750億241万 | +1.68% | 15.82 | 0.89 |
02/22 | 2,231 | 2,255 | 2,221 | 2,237 | -0.13% | 173,000 | 1750億241万 | +1.96% | 15.82 | 0.89 |