株価チャート
2022/02/21~2022/07/19
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 |
---|
2023 | 4/1, 株式分割 1→2 |
2022 |
07/19 | 3,390 | 3,400 | 3,325 | 3,365 | -1.17% | 935,800 | 9985億2673万 | +0.72% | 13.65 | 1.33 |
07/15 | 3,440 | 3,450 | 3,340 | 3,405 | -0.87% | 1,564,200 | 1兆103億 | +2.16% | 13.81 | 1.35 |
07/14 | 3,475 | 3,480 | 3,420 | 3,435 | -1.72% | 1,449,800 | 1兆192億 | +3.43% | 13.94 | 1.36 |
07/13 | 3,520 | 3,525 | 3,485 | 3,495 | -0.99% | 875,800 | 1兆371億 | +5.62% | 14.18 | 1.38 |
07/12 | 3,545 | 3,545 | 3,505 | 3,530 | 0% | 772,400 | 1兆474億 | +7.1% | 14.32 | 1.4 |
07/11 | 3,460 | 3,535 | 3,455 | 3,530 | +0.71% | 1,239,600 | 1兆474億 | +7.59% | 14.32 | 1.4 |
07/08 | 3,530 | 3,535 | 3,465 | 3,505 | -1.41% | 1,517,000 | 1兆400億 | +7.28% | 14.22 | 1.39 |
07/07 | 3,500 | 3,555 | 3,480 | 3,555 | +3.04% | 1,769,400 | 1兆549億 | +9.25% | 14.42 | 1.41 |
07/06 | 3,405 | 3,460 | 3,400 | 3,450 | +1.32% | 1,451,400 | 1兆237億 | +6.55% | 14 | 1.36 |
07/05 | 3,425 | 3,435 | 3,405 | 3,405 | -0.44% | 676,200 | 1兆103億 | +5.45% | 13.81 | 1.35 |
07/04 | 3,380 | 3,425 | 3,360 | 3,420 | +2.7% | 1,149,600 | 1兆148億 | +6.21% | 13.87 | 1.35 |
07/01 | 3,350 | 3,375 | 3,320 | 3,330 | 0% | 774,200 | 9881億4087万 | +3.67% | 13.51 | 1.32 |
06/30 | 3,350 | 3,370 | 3,320 | 3,330 | -0.3% | 1,201,000 | 9881億4087万 | +3.9% | 13.51 | 1.32 |
06/29 | 3,325 | 3,370 | 3,300 | 3,340 | +0.3% | 2,189,200 | 9911億826万 | +4.34% | 13.55 | 1.32 |
06/28 | 3,305 | 3,330 | 3,285 | 3,330 | +1.06% | 745,600 | 9881億4087万 | +4.16% | 13.51 | 1.32 |
06/27 | 3,305 | 3,320 | 3,270 | 3,295 | -0.3% | 692,600 | 9777億5500万 | +3.16% | 13.37 | 1.3 |
06/24 | 3,285 | 3,310 | 3,265 | 3,305 | +0.61% | 1,012,000 | 9807億2239万 | +3.51% | 13.41 | 1.31 |
06/23 | 3,235 | 3,295 | 3,235 | 3,285 | +1.23% | 1,001,000 | 9747億8761万 | +2.95% | 13.33 | 1.3 |
06/22 | 3,205 | 3,260 | 3,190 | 3,245 | +1.56% | 1,129,200 | 9629億1805万 | +1.69% | 13.16 | 1.28 |
06/21 | 3,205 | 3,230 | 3,180 | 3,195 | 0% | 900,200 | 9480億8110万 | +0.09% | 12.96 | 1.26 |
06/20 | 3,250 | 3,250 | 3,180 | 3,195 | -0.93% | 830,600 | 9480億8110万 | -0.03% | 12.96 | 1.26 |
06/17 | 3,125 | 3,230 | 3,110 | 3,225 | +3.04% | 3,054,000 | 9569億8327万 | +0.75% | 13.08 | 1.28 |
06/16 | 3,100 | 3,135 | 3,090 | 3,130 | +0.81% | 1,029,400 | 9287億9307万 | -2.34% | 12.7 | 1.24 |
06/15 | 3,115 | 3,135 | 3,105 | 3,105 | -0.32% | 902,400 | 9213億7459万 | -3.3% | 12.6 | 1.23 |
06/14 | 3,120 | 3,145 | 3,105 | 3,115 | -1.42% | 891,600 | 9243億4198万 | -3.23% | 12.64 | 1.23 |
06/13 | 3,115 | 3,175 | 3,115 | 3,160 | +1.44% | 955,800 | 9376億9524万 | -2.02% | 12.82 | 1.25 |
06/10 | 3,135 | 3,145 | 3,110 | 3,115 | -0.95% | 1,156,800 | 9243億4198万 | -3.47% | 12.64 | 1.23 |
06/09 | 3,175 | 3,185 | 3,145 | 3,145 | -0.63% | 962,400 | 9332億4415万 | -2.75% | 12.76 | 1.24 |
06/08 | 3,165 | 3,185 | 3,160 | 3,165 | +0.16% | 867,600 | 9391億7893万 | -2.28% | 12.84 | 1.25 |
06/07 | 3,165 | 3,195 | 3,145 | 3,160 | -0.16% | 999,600 | 9376億9524万 | -2.53% | 12.82 | 1.25 |
06/06 | 3,165 | 3,180 | 3,155 | 3,165 | -0.47% | 729,400 | 9391億7893万 | -2.38% | 12.84 | 1.25 |
06/03 | 3,170 | 3,195 | 3,170 | 3,180 | +0.32% | 755,200 | 9436億3002万 | -1.97% | 12.9 | 1.26 |
06/02 | 3,195 | 3,205 | 3,170 | 3,170 | -1.4% | 518,000 | 9406億6263万 | -2.31% | 12.86 | 1.25 |
06/01 | 3,185 | 3,220 | 3,175 | 3,215 | +1.42% | 894,400 | 9540億1588万 | -0.96% | 13.04 | 1.27 |
05/31 | 3,215 | 3,225 | 3,160 | 3,170 | -1.71% | 4,007,800 | 9406億6263万 | -2.31% | 12.86 | 1.25 |
05/30 | 3,180 | 3,240 | 3,175 | 3,225 | +1.74% | 2,005,600 | 9569億8327万 | -0.65% | 13.08 | 1.28 |
05/27 | 3,215 | 3,215 | 3,155 | 3,170 | -1.4% | 1,092,000 | 9406億6263万 | -2.28% | 12.86 | 1.25 |
05/26 | 3,230 | 3,265 | 3,215 | 3,215 | -1.08% | 645,600 | 9540億1588万 | -0.83% | 13.04 | 1.27 |
05/25 | 3,245 | 3,260 | 3,230 | 3,250 | +0.15% | 776,800 | 9644億175万 | +0.25% | 13.18 | 1.29 |
05/24 | 3,280 | 3,290 | 3,235 | 3,245 | -1.07% | 798,600 | 9629億1805万 | +0.09% | 13.16 | 1.28 |
05/23 | 3,290 | 3,320 | 3,270 | 3,280 | +0.92% | 924,200 | 9733億392万 | +1.2% | 13.31 | 1.3 |
05/20 | 3,285 | 3,295 | 3,240 | 3,250 | -1.37% | 1,110,400 | 9644億175万 | +0.34% | 13.18 | 1.29 |
05/19 | 3,260 | 3,305 | 3,235 | 3,295 | +1.07% | 1,207,600 | 9777億5500万 | +1.7% | 13.37 | 1.3 |
05/18 | 3,295 | 3,300 | 3,240 | 3,260 | -1.21% | 1,504,200 | 9673億6914万 | +0.68% | 13.23 | 1.29 |
05/17 | 3,330 | 3,370 | 3,300 | 3,300 | -0.15% | 1,311,800 | 9792億3870万 | +1.88% | 13.39 | 1.31 |
05/16 | 3,320 | 3,335 | 3,290 | 3,305 | -0.6% | 1,796,400 | 9807億2239万 | +2.13% | 13.41 | 1.31 |
05/13 | 3,290 | 3,340 | 3,230 | 3,325 | +0.91% | 1,983,000 | 9866億5717万 | +2.75% | 13.49 | 1.32 |
05/12 | 3,305 | 3,305 | 3,235 | 3,295 | +0.15% | 2,035,400 | 9777億5500万 | +1.85% | 13.37 | 1.3 |
05/11 | 3,275 | 3,310 | 3,250 | 3,290 | +0.46% | 1,174,600 | 9762億7131万 | +1.7% | 13.35 | 1.3 |
05/10 | 3,250 | 3,310 | 3,220 | 3,275 | +2.02% | 1,438,400 | 9718億2022万 | +1.21% | 13.29 | 1.3 |
05/09 | 3,270 | 3,275 | 3,210 | 3,210 | -2.43% | 921,600 | 9525億3219万 | -0.9% | 13.02 | 1.27 |
05/06 | 3,295 | 3,300 | 3,265 | 3,290 | +0.77% | 1,243,600 | 9762億7131万 | +1.32% | 13.35 | 1.3 |
05/02 | 3,200 | 3,275 | 3,200 | 3,265 | +0.93% | 1,047,000 | 9688億5283万 | +0.4% | 13.25 | 1.29 |
04/28 | 3,180 | 3,250 | 3,175 | 3,235 | +2.21% | 1,158,600 | 9599億5066万 | -0.68% | 13.12 | 1.28 |
04/27 | 3,185 | 3,210 | 3,145 | 3,165 | -1.71% | 3,162,800 | 9391億7893万 | -2.97% | 12.84 | 1.25 |
04/26 | 3,205 | 3,250 | 3,190 | 3,220 | +0.78% | 1,099,800 | 9554億9958万 | -1.59% | 13.06 | 1.27 |
04/25 | 3,185 | 3,205 | 3,170 | 3,195 | -0.31% | 815,000 | 9480億8110万 | -2.5% | 12.96 | 1.26 |
04/22 | 3,170 | 3,215 | 3,150 | 3,205 | +0.31% | 887,400 | 9510億4849万 | -2.41% | 13 | 1.27 |
04/21 | 3,205 | 3,215 | 3,170 | 3,195 | 0% | 1,313,800 | 9480億8110万 | -2.92% | 12.96 | 1.26 |
04/20 | 3,165 | 3,195 | 3,155 | 3,195 | +1.11% | 978,000 | 9480億8110万 | -3.12% | 12.96 | 1.26 |
04/19 | 3,160 | 3,190 | 3,150 | 3,160 | +0.8% | 861,400 | 9376億9524万 | -4.39% | 12.82 | 1.25 |
04/18 | 3,175 | 3,180 | 3,120 | 3,135 | -2.18% | 1,046,800 | 9302億7676万 | -5.29% | 12.72 | 1.24 |
04/15 | 3,230 | 3,240 | 3,200 | 3,205 | -1.23% | 745,400 | 9510億4849万 | -3.49% | 13 | 1.27 |
04/14 | 3,220 | 3,260 | 3,220 | 3,245 | +0.46% | 598,600 | 9629億1805万 | -2.49% | 13.16 | 1.28 |
04/13 | 3,240 | 3,245 | 3,220 | 3,230 | -0.15% | 713,800 | 9584億6697万 | -3.03% | 13.1 | 1.28 |
04/12 | 3,270 | 3,275 | 3,225 | 3,235 | -0.92% | 836,000 | 9599億5066万 | -3% | 13.12 | 1.28 |
04/11 | 3,270 | 3,285 | 3,250 | 3,265 | +0.15% | 856,400 | 9688億5283万 | -2.22% | 13.25 | 1.29 |
04/08 | 3,300 | 3,300 | 3,245 | 3,260 | -0.15% | 1,369,800 | 9673億6914万 | -2.45% | 13.23 | 1.29 |
04/07 | 3,225 | 3,275 | 3,215 | 3,265 | +1.08% | 1,356,800 | 9688億5283万 | -2.39% | 13.25 | 1.29 |
04/06 | 3,290 | 3,305 | 3,230 | 3,230 | -2.12% | 1,286,200 | 9584億6697万 | -3.55% | 13.1 | 1.28 |
04/05 | 3,300 | 3,320 | 3,280 | 3,300 | -0.45% | 1,056,400 | 9792億3870万 | -1.67% | 13.39 | 1.31 |
04/04 | 3,315 | 3,320 | 3,270 | 3,315 | +0.76% | 836,400 | 9836億8978万 | -1.4% | 13.45 | 1.31 |
04/01 | 3,280 | 3,295 | 3,255 | 3,290 | -0.45% | 1,057,000 | 9762億7131万 | -2.23% | 13.35 | 1.3 |
03/31 | 3,330 | 3,345 | 3,290 | 3,305 | -1.34% | 1,479,200 | 9807億2239万 | -1.99% | 10.64 | 1.38 |
03/30 | 3,370 | 3,370 | 3,325 | 3,350 | -1.76% | 1,129,800 | 1兆229億 | -0.8% | 10.99 | 1.43 |
03/29 | 3,415 | 3,415 | 3,385 | 3,410 | -0.29% | 960,400 | 1兆413億 | +0.89% | 11.19 | 1.45 |
03/28 | 3,395 | 3,435 | 3,390 | 3,420 | +1.03% | 738,600 | 1兆443億 | +1.09% | 11.22 | 1.46 |
03/25 | 3,375 | 3,390 | 3,370 | 3,385 | +0.3% | 815,000 | 1兆336億 | +0.06% | 11.11 | 1.44 |
03/24 | 3,395 | 3,400 | 3,355 | 3,375 | -0.88% | 1,005,800 | 1兆306億 | -0.32% | 11.08 | 1.44 |
03/23 | 3,360 | 3,410 | 3,350 | 3,405 | +1.64% | 960,200 | 1兆397億 | +0.5% | 11.17 | 1.45 |
03/22 | 3,405 | 3,425 | 3,340 | 3,350 | -0.74% | 1,239,200 | 1兆229億 | -1.18% | 10.99 | 1.43 |
03/18 | 3,380 | 3,410 | 3,365 | 3,375 | +0.15% | 1,530,000 | 1兆306億 | -0.56% | 11.08 | 1.44 |
03/17 | 3,390 | 3,390 | 3,345 | 3,370 | 0% | 937,200 | 1兆290億 | -0.79% | 11.06 | 1.44 |
03/16 | 3,365 | 3,395 | 3,360 | 3,370 | +0.15% | 971,600 | 1兆290億 | -1.12% | 11.06 | 1.44 |
03/15 | 3,345 | 3,380 | 3,335 | 3,365 | +1.82% | 976,000 | 1兆275億 | -1.52% | 11.04 | 1.44 |
03/14 | 3,350 | 3,360 | 3,305 | 3,305 | -2.65% | 1,328,800 | 1兆92億 | -3.53% | 10.85 | 1.41 |
03/11 | 3,395 | 3,410 | 3,365 | 3,395 | 0% | 1,196,800 | 1兆367億 | -1.25% | 11.14 | 1.45 |
03/10 | 3,340 | 3,400 | 3,335 | 3,395 | +2.26% | 1,083,000 | 1兆367億 | -1.45% | 11.14 | 1.45 |
03/09 | 3,310 | 3,345 | 3,310 | 3,320 | -0.3% | 1,118,800 | 1兆138億 | -3.82% | 10.9 | 1.42 |
03/08 | 3,335 | 3,380 | 3,325 | 3,330 | -0.15% | 1,419,600 | 1兆168億 | -3.81% | 10.93 | 1.42 |
03/07 | 3,305 | 3,350 | 3,305 | 3,335 | +0.3% | 1,052,800 | 1兆183億 | -3.97% | 10.94 | 1.42 |
03/04 | 3,360 | 3,375 | 3,325 | 3,325 | -0.75% | 1,100,600 | 1兆153億 | -4.48% | 10.91 | 1.42 |
03/03 | 3,355 | 3,390 | 3,345 | 3,350 | +0.15% | 886,400 | 1兆229億 | -4.04% | 10.99 | 1.43 |
03/02 | 3,345 | 3,375 | 3,340 | 3,345 | -2.19% | 1,394,600 | 1兆214億 | -4.51% | 10.98 | 1.43 |
03/01 | 3,480 | 3,495 | 3,410 | 3,420 | -1.01% | 1,411,600 | 1兆443億 | -2.62% | 11.22 | 1.46 |
02/28 | 3,400 | 3,455 | 3,390 | 3,455 | +2.37% | 1,077,400 | 1兆550億 | -1.73% | 11.34 | 1.47 |
02/25 | 3,410 | 3,430 | 3,365 | 3,375 | -2.46% | 1,154,000 | 1兆306億 | -4.04% | 11.08 | 1.44 |
02/24 | 3,410 | 3,470 | 3,405 | 3,460 | +0.73% | 1,083,200 | 1兆565億 | -1.68% | 11.36 | 1.48 |
02/22 | 3,400 | 3,445 | 3,380 | 3,435 | 0% | 774,800 | 1兆489億 | -2.39% | 11.27 | 1.46 |
02/21 | 3,455 | 3,470 | 3,420 | 3,435 | -1.01% | 778,200 | 1兆489億 | -2.5% | 11.27 | 1.46 |