株価チャート
2022/01/19～2022/06/16
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 |
| 06/16 | 164 | 167 | 150 | 150 | -6.25% | 4,263,800 | 171億4036万 | +2.74% | - | 3.5 |
| 06/15 | 180 | 181 | 160 | 160 | -1.23% | 12,702,000 | 182億8305万 | +10.34% | - | 3.74 |
| 06/14 | 157 | 165 | 152 | 162 | -1.82% | 3,578,200 | 185億1159万 | +12.5% | - | 3.78 |
| 06/13 | 172 | 175 | 162 | 165 | +6.45% | 11,179,500 | 188億5440万 | +16.2% | - | 3.85 |
| 06/10 | 148 | 155 | 147 | 155 | +3.33% | 1,102,300 | 177億1170万 | +9.93% | - | 3.62 |
| 06/09 | 150 | 154 | 148 | 150 | +0.67% | 1,113,300 | 171億4036万 | +7.14% | - | 3.5 |
| 06/08 | 148 | 151 | 146 | 149 | +2.05% | 732,100 | 170億2609万 | +7.19% | - | 3.48 |
| 06/07 | 146 | 148 | 145 | 146 | -0.68% | 340,700 | 166億8328万 | +5.04% | - | 3.41 |
| 06/06 | 142 | 147 | 141 | 147 | +3.52% | 393,500 | 167億9755万 | +6.52% | - | 3.43 |
| 06/03 | 143 | 145 | 142 | 142 | 0% | 306,400 | 162億2621万 | +2.9% | - | 3.32 |
| 06/02 | 148 | 148 | 140 | 142 | -3.4% | 869,200 | 162億2621万 | +2.9% | - | 3.32 |
| 06/01 | 149 | 152 | 147 | 147 | -2.65% | 682,700 | 167億9755万 | +6.52% | - | 3.43 |
| 05/31 | 147 | 152 | 145 | 151 | +4.14% | 942,400 | 172億5463万 | +9.42% | - | 3.53 |
| 05/30 | 142 | 149 | 142 | 145 | +2.84% | 1,449,600 | 165億6901万 | +5.84% | - | 3.39 |
| 05/27 | 142 | 143 | 140 | 141 | -0.7% | 325,700 | 161億1194万 | +2.92% | - | 3.29 |
| 05/26 | 140 | 145 | 140 | 142 | +2.9% | 633,700 | 162億2621万 | +3.65% | - | 3.32 |
| 05/25 | 138 | 140 | 136 | 138 | -1.43% | 523,300 | 157億6913万 | +0.73% | - | 3.22 |
| 05/24 | 143 | 144 | 139 | 140 | -2.78% | 728,800 | 159億9767万 | +1.45% | - | 3.27 |
| 05/23 | 143 | 146 | 142 | 144 | +0.7% | 637,800 | 164億5474万 | +4.35% | - | 3.36 |
| 05/20 | 137 | 143 | 137 | 143 | +4.38% | 938,900 | 163億4048万 | +3.62% | - | 3.34 |
| 05/19 | 135 | 139 | 135 | 137 | -1.44% | 533,900 | 156億5486万 | -0.72% | - | 3.2 |
| 05/18 | 135 | 140 | 135 | 139 | +3.73% | 719,700 | 158億8340万 | 0% | - | 3.25 |
| 05/17 | 136 | 137 | 134 | 134 | -2.9% | 738,700 | 153億1205万 | -3.6% | - | 3.13 |
| 05/16 | 134 | 138 | 133 | 138 | +5.34% | 627,200 | 157億6913万 | -1.43% | - | 3.22 |
| 05/13 | 131 | 134 | 130 | 131 | +2.34% | 570,600 | 149億6925万 | -7.09% | - | 3.06 |
| 05/12 | 131 | 132 | 128 | 128 | -3.76% | 636,600 | 146億2644万 | -9.86% | - | 2.99 |
| 05/11 | 132 | 136 | 131 | 133 | -0.75% | 448,200 | 151億9778万 | -6.99% | - | 3.11 |
| 05/10 | 129 | 135 | 126 | 134 | +3.88% | 697,700 | 153億1205万 | -6.94% | - | 3.13 |
| 05/09 | 132 | 133 | 129 | 129 | -3.01% | 773,300 | 147億4071万 | -10.42% | - | 3.01 |
| 05/06 | 134 | 135 | 131 | 133 | 0% | 423,900 | 151億9778万 | -8.28% | - | 3.11 |
| 05/02 | 134 | 136 | 132 | 133 | -2.21% | 441,800 | 151億9778万 | -8.9% | - | 3.11 |
| 04/28 | 134 | 137 | 134 | 136 | +0.74% | 505,900 | 155億4059万 | -6.85% | - | 3.18 |
| 04/27 | 135 | 138 | 134 | 135 | -1.46% | 839,200 | 154億2632万 | -8.16% | - | 3.15 |
| 04/26 | 137 | 140 | 137 | 137 | 0% | 498,800 | 156億5486万 | -6.8% | - | 3.2 |
| 04/25 | 137 | 141 | 137 | 137 | -2.14% | 756,700 | 156億5486万 | -7.43% | - | 3.2 |
| 04/22 | 137 | 141 | 137 | 140 | 0% | 566,900 | 159億9767万 | -5.41% | - | 3.27 |
| 04/21 | 141 | 143 | 136 | 140 | -2.78% | 1,288,900 | 159億9767万 | -4.76% | - | 3.27 |
| 04/20 | 145 | 147 | 142 | 144 | +1.41% | 440,800 | 164億5474万 | -2.04% | - | 3.36 |
| 04/19 | 144 | 144 | 140 | 142 | -0.7% | 416,000 | 162億2621万 | -3.4% | - | 3.32 |
| 04/18 | 145 | 145 | 142 | 143 | -0.69% | 330,400 | 163億4048万 | -2.05% | - | 3.34 |
| 04/15 | 147 | 147 | 144 | 144 | -2.04% | 455,300 | 164億5474万 | -1.37% | - | 3.36 |
| 04/14 | 150 | 151 | 147 | 147 | 0% | 365,800 | 167億9755万 | +1.38% | - | 3.43 |
| 04/13 | 144 | 149 | 144 | 147 | +2.08% | 468,100 | 167億9755万 | +2.08% | - | 3.43 |
| 04/12 | 145 | 148 | 143 | 144 | -0.69% | 443,700 | 164億5474万 | +0.7% | - | 3.36 |
| 04/11 | 149 | 151 | 145 | 145 | -3.97% | 549,000 | 165億6901万 | +1.4% | - | 3.39 |
| 04/08 | 148 | 153 | 147 | 151 | +2.72% | 710,400 | 172億5463万 | +6.34% | - | 3.53 |
| 04/07 | 155 | 155 | 147 | 147 | -6.37% | 1,452,600 | 167億9755万 | +4.26% | - | 3.43 |
| 04/06 | 155 | 160 | 153 | 157 | 0% | 858,800 | 179億4024万 | +11.35% | - | 3.67 |
| 04/05 | 161 | 163 | 156 | 157 | -3.68% | 1,316,600 | 179億4024万 | +12.14% | - | 3.67 |
| 04/04 | 155 | 163 | 152 | 163 | +5.16% | 1,724,700 | 186億2586万 | +17.27% | - | 3.81 |
| 04/01 | 154 | 156 | 149 | 155 | +2.65% | 1,198,700 | 177億1170万 | +12.32% | - | 3.62 |
| 03/31 | 152 | 153 | 149 | 151 | -1.31% | 826,500 | 172億5463万 | +11.03% | - | 3.53 |
| 03/30 | 147 | 155 | 147 | 153 | +6.25% | 2,213,700 | 174億8317万 | +12.5% | - | 3.57 |
| 03/29 | 144 | 148 | 143 | 144 | -1.37% | 1,045,800 | 164億5474万 | +6.67% | - | 3.36 |
| 03/28 | 152 | 152 | 145 | 146 | -2.67% | 776,800 | 166億8328万 | +8.15% | - | 3.41 |
| 03/25 | 154 | 154 | 147 | 150 | 0% | 909,300 | 171億4036万 | +11.11% | - | 3.5 |
| 03/24 | 145 | 150 | 145 | 150 | 0% | 1,251,900 | 171億4036万 | +11.94% | - | 3.5 |
| 03/23 | 145 | 154 | 143 | 150 | +5.63% | 3,476,600 | 171億4036万 | +11.94% | - | 3.5 |
| 03/22 | 142 | 143 | 139 | 142 | +2.16% | 1,464,200 | 162億2621万 | +5.97% | - | 3.32 |
| 03/18 | 149 | 151 | 139 | 139 | +2.21% | 3,472,500 | 158億8340万 | +2.96% | - | 3.25 |
| 03/17 | 134 | 138 | 131 | 136 | +2.26% | 1,575,800 | 155億4059万 | 0% | - | 3.18 |
| 03/16 | 132 | 134 | 131 | 133 | +2.31% | 620,700 | 151億9778万 | -2.92% | - | 3.11 |
| 03/15 | 130 | 131 | 128 | 130 | -1.52% | 492,800 | 148億5498万 | -5.11% | - | 3.04 |
| 03/14 | 128 | 132 | 128 | 132 | +3.94% | 746,400 | 150億8352万 | -4.35% | - | 3.08 |
| 03/11 | 129 | 131 | 126 | 127 | -1.55% | 822,300 | 145億1217万 | -7.97% | - | 2.97 |
| 03/10 | 129 | 131 | 127 | 129 | +3.2% | 940,200 | 147億4071万 | -6.52% | - | 3.01 |
| 03/09 | 125 | 127 | 124 | 125 | +0.81% | 868,000 | 142億8363万 | -9.42% | - | 2.92 |
| 03/08 | 125 | 130 | 124 | 124 | -3.13% | 868,500 | 141億6936万 | -10.79% | - | 2.9 |
| 03/07 | 127 | 129 | 124 | 128 | -1.54% | 929,100 | 146億2644万 | -7.91% | - | 2.99 |
| 03/04 | 132 | 133 | 128 | 130 | -1.52% | 937,700 | 148億5498万 | -5.8% | - | 3.04 |
| 03/03 | 138 | 138 | 132 | 132 | -2.22% | 847,500 | 150億8352万 | -5.04% | - | 3.08 |
| 03/02 | 135 | 138 | 132 | 135 | -2.88% | 1,172,900 | 154億2632万 | -2.88% | - | 3.15 |
| 03/01 | 135 | 140 | 134 | 139 | +3.73% | 1,567,400 | 158億8340万 | 0% | - | 3.25 |
| 02/28 | 130 | 134 | 128 | 134 | +3.88% | 942,100 | 153億1205万 | -3.6% | - | 3.13 |
| 02/25 | 124 | 132 | 124 | 129 | +4.88% | 1,574,800 | 147億4071万 | -7.86% | - | 3.01 |
| 02/24 | 128 | 130 | 122 | 123 | -5.38% | 1,636,400 | 140億5509万 | -12.14% | - | 2.87 |
| 02/22 | 133 | 136 | 128 | 130 | -3.7% | 1,393,800 | 148億5498万 | -7.8% | - | 3.04 |
| 02/21 | 137 | 140 | 134 | 135 | -3.57% | 1,412,100 | 154億2632万 | -4.93% | - | 3.15 |
| 02/18 | 140 | 143 | 139 | 140 | -1.41% | 944,800 | 159億9767万 | -1.41% | - | 3.27 |
| 02/17 | 148 | 149 | 141 | 142 | -4.05% | 1,544,100 | 162億2621万 | 0% | - | 3.32 |
| 02/16 | 149 | 154 | 146 | 148 | +2.07% | 1,679,700 | 169億1182万 | +3.5% | - | 3.46 |
| 02/15 | 147 | 156 | 143 | 145 | -2.03% | 2,127,400 | 165億6901万 | +1.4% | - | 3.39 |
| 02/14 | 150 | 157 | 148 | 148 | -4.52% | 1,902,000 | 169億1182万 | +4.23% | - | 3.46 |
| 02/10 | 173 | 177 | 154 | 155 | -8.82% | 5,046,400 | 177億1170万 | +9.15% | - | 3.62 |
| 02/09 | 175 | 195 | 160 | 170 | -1.16% | 16,074,200 | 194億2574万 | +19.72% | - | 3.97 |
| 02/08 | 131 | 173 | 131 | 172 | +33.33% | 12,872,200 | 196億5428万 | +21.99% | - | 4.02 |
| 02/07 | 141 | 145 | 128 | 129 | -8.51% | 5,971,900 | 147億4071万 | -7.86% | - | 3.01 |
| 02/04 | 139 | 141 | 135 | 141 | +1.44% | 740,600 | 161億1194万 | 0% | - | 3.29 |
| 02/03 | 138 | 144 | 136 | 139 | +2.21% | 1,280,300 | 158億8340万 | -0.71% | - | 3.25 |
| 02/02 | 133 | 138 | 133 | 136 | +2.26% | 674,000 | 155億4059万 | -2.86% | - | 3.18 |
| 02/01 | 130 | 137 | 130 | 133 | +2.31% | 873,300 | 151億9778万 | -5.67% | - | 3.11 |
| 01/31 | 124 | 133 | 124 | 130 | +5.69% | 1,017,800 | 148億5498万 | -7.8% | - | 3.04 |
| 01/28 | 125 | 127 | 121 | 123 | -0.81% | 1,005,200 | 140億5509万 | -13.38% | - | 2.87 |
| 01/27 | 136 | 137 | 122 | 124 | -8.15% | 2,067,000 | 141億6936万 | -13.29% | - | 2.9 |
| 01/26 | 134 | 138 | 134 | 135 | -0.74% | 689,500 | 154億2632万 | -6.9% | - | 3.15 |
| 01/25 | 140 | 141 | 136 | 136 | -3.55% | 855,000 | 155億4059万 | -6.85% | - | 3.18 |
| 01/24 | 142 | 143 | 139 | 141 | -2.08% | 613,900 | 161億1194万 | -4.08% | - | 3.29 |
| 01/21 | 141 | 144 | 139 | 144 | +1.41% | 643,000 | 164億5474万 | -2.7% | - | 3.36 |
| 01/20 | 140 | 144 | 140 | 142 | +0.71% | 602,500 | 162億2621万 | -4.7% | - | 3.32 |
| 01/19 | 143 | 145 | 141 | 141 | -2.08% | 859,100 | 161億1194万 | -6% | - | 3.29 |
