株価チャート
2022/01/25～2022/06/22
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 |
| 06/22 | 402 | 405 | 385 | 392 | -3.21% | 927,900 | 1767億4496万 | -8.84% | 20.76 | 4.44 |
| 06/21 | 399 | 408 | 399 | 405 | +2.79% | 611,100 | 1826億640万 | -6.25% | 21.45 | 4.59 |
| 06/20 | 400 | 401 | 390 | 394 | +0.51% | 427,400 | 1776億4672万 | -9.22% | 20.86 | 4.47 |
| 06/17 | 390 | 395 | 387 | 392 | -2.73% | 747,200 | 1767億4496万 | -10.3% | 20.76 | 4.44 |
| 06/16 | 417 | 421 | 402 | 403 | -2.18% | 525,700 | 1817億464万 | -8.2% | 21.34 | 4.57 |
| 06/15 | 419 | 423 | 411 | 412 | -3.29% | 610,900 | 1857億6256万 | -6.36% | 21.82 | 4.67 |
| 06/14 | 428 | 431 | 421 | 426 | -1.39% | 488,200 | 1920億7488万 | -3.18% | 22.56 | 4.83 |
| 06/13 | 439 | 442 | 423 | 432 | -2.48% | 888,900 | 1947億8016万 | -1.82% | 22.87 | 4.9 |
| 06/10 | 452 | 453 | 443 | 443 | -3.49% | 753,600 | 1997億3984万 | +0.91% | 23.46 | 5.02 |
| 06/09 | 457 | 463 | 455 | 459 | +1.55% | 643,500 | 2069億5392万 | +4.79% | 24.3 | 5.2 |
| 06/08 | 450 | 457 | 448 | 452 | +1.57% | 551,100 | 2037億9776万 | +3.67% | 23.93 | 5.13 |
| 06/07 | 450 | 450 | 445 | 445 | -0.22% | 389,200 | 2006億4160万 | +2.53% | 23.56 | 5.05 |
| 06/06 | 440 | 448 | 439 | 446 | +0.45% | 430,500 | 2010億9248万 | +3.24% | 23.62 | 5.06 |
| 06/03 | 428 | 445 | 428 | 444 | +6.99% | 906,000 | 2001億9072万 | +3.02% | 23.51 | 5.03 |
| 06/02 | 430 | 430 | 415 | 415 | -4.6% | 580,200 | 1871億1520万 | -3.26% | 21.97 | 4.71 |
| 06/01 | 422 | 435 | 422 | 435 | +3.57% | 749,200 | 1961億3280万 | +1.64% | 23.03 | 4.93 |
| 05/31 | 437 | 439 | 420 | 420 | -4.76% | 2,248,800 | 1893億6960万 | -1.87% | 22.24 | 4.76 |
| 05/30 | 433 | 445 | 429 | 441 | +4.5% | 1,773,400 | 1988億3808万 | +3.04% | 23.35 | 5 |
| 05/27 | 439 | 439 | 420 | 422 | -2.09% | 590,000 | 1902億7136万 | -0.94% | 22.35 | 4.79 |
| 05/26 | 434 | 445 | 431 | 431 | -1.37% | 470,100 | 1943億2928万 | +1.17% | 22.82 | 4.89 |
| 05/25 | 439 | 441 | 432 | 437 | -0.68% | 584,500 | 1970億3456万 | +2.82% | 23.14 | 4.96 |
| 05/24 | 451 | 456 | 437 | 440 | -3.72% | 1,116,300 | 1983億8720万 | +3.77% | 23.3 | 4.99 |
| 05/23 | 456 | 460 | 448 | 457 | +0.66% | 1,060,400 | 2060億5216万 | +8.04% | 24.2 | 5.18 |
| 05/20 | 454 | 458 | 443 | 454 | +1.79% | 1,099,000 | 2046億9952万 | +7.84% | 24.04 | 5.15 |
| 05/19 | 439 | 450 | 434 | 446 | -0.67% | 663,900 | 2010億9248万 | +6.19% | 23.62 | 5.06 |
| 05/18 | 452 | 457 | 433 | 449 | -1.32% | 1,157,100 | 2024億4512万 | +7.16% | 23.77 | 5.09 |
| 05/17 | 455 | 458 | 450 | 455 | -0.87% | 577,100 | 2051億5040万 | +8.85% | 24.09 | 5.16 |
| 05/16 | 464 | 472 | 454 | 459 | +0.66% | 828,500 | 2069億5392万 | +10.07% | 24.3 | 5.2 |
| 05/13 | 437 | 458 | 436 | 456 | +5.8% | 1,276,000 | 2056億128万 | +9.62% | 24.15 | 5.17 |
| 05/12 | 440 | 450 | 430 | 431 | +4.87% | 1,644,800 | 1943億2928万 | +3.86% | 22.82 | 4.89 |
| 05/11 | 418 | 419 | 408 | 411 | -0.72% | 575,000 | 1853億1168万 | -0.96% | 21.76 | 4.66 |
| 05/10 | 408 | 415 | 402 | 414 | +1.72% | 599,300 | 1866億6432万 | -0.48% | 21.92 | 4.69 |
| 05/09 | 408 | 418 | 405 | 407 | -1.69% | 443,000 | 1835億816万 | -2.4% | 21.55 | 4.61 |
| 05/06 | 413 | 415 | 403 | 414 | +0.24% | 525,300 | 1866億6432万 | -1.19% | 21.92 | 4.69 |
| 05/02 | 412 | 417 | 408 | 413 | +0.49% | 447,300 | 1862億1344万 | -1.67% | 21.87 | 4.68 |
| 04/28 | 399 | 413 | 398 | 411 | +2.75% | 518,700 | 1853億1168万 | -2.61% | 21.76 | 4.66 |
| 04/27 | 387 | 402 | 383 | 400 | -0.74% | 1,315,700 | 1803億5200万 | -5.66% | 21.18 | 4.54 |
| 04/26 | 395 | 404 | 391 | 403 | +1.26% | 630,500 | 1817億464万 | -5.4% | 21.34 | 4.57 |
| 04/25 | 395 | 400 | 394 | 398 | -2.21% | 488,600 | 1794億5024万 | -6.79% | 21.07 | 4.51 |
| 04/22 | 405 | 409 | 403 | 407 | -2.86% | 383,500 | 1835億816万 | -5.13% | 21.55 | 4.61 |
| 04/21 | 414 | 419 | 412 | 419 | +1.21% | 350,900 | 1889億1872万 | -2.56% | 22.19 | 4.75 |
| 04/20 | 419 | 422 | 412 | 414 | +0.49% | 346,300 | 1866億6432万 | -3.72% | 21.92 | 4.69 |
| 04/19 | 411 | 416 | 406 | 412 | +0.98% | 411,900 | 1857億6256万 | -4.41% | 21.82 | 4.67 |
| 04/18 | 405 | 410 | 401 | 408 | -0.97% | 421,200 | 1839億5904万 | -5.34% | 21.6 | 4.63 |
| 04/15 | 414 | 418 | 411 | 412 | -1.9% | 339,800 | 1857億6256万 | -4.41% | 21.82 | 4.67 |
| 04/14 | 420 | 423 | 419 | 420 | +1.2% | 394,600 | 1893億6960万 | -2.78% | 22.24 | 4.76 |
| 04/13 | 402 | 416 | 401 | 415 | +2.47% | 551,400 | 1871億1520万 | -3.94% | 21.97 | 4.71 |
| 04/12 | 411 | 413 | 403 | 405 | -2.64% | 539,400 | 1826億640万 | -6.47% | 21.45 | 4.59 |
| 04/11 | 410 | 417 | 409 | 416 | -2.35% | 626,300 | 1875億6608万 | -3.93% | 22.03 | 4.72 |
| 04/08 | 424 | 429 | 421 | 426 | +2.4% | 489,900 | 1920億7488万 | -1.62% | 22.56 | 4.83 |
| 04/07 | 418 | 422 | 413 | 416 | -3.03% | 542,800 | 1875億6608万 | -3.93% | 22.03 | 4.72 |
| 04/06 | 437 | 439 | 425 | 429 | -3.16% | 442,500 | 1934億2752万 | -1.15% | 22.72 | 4.86 |
| 04/05 | 444 | 445 | 433 | 443 | +1.14% | 547,900 | 1997億3984万 | +2.07% | 23.46 | 5.02 |
| 04/04 | 422 | 438 | 422 | 438 | +2.58% | 606,400 | 1974億8544万 | +1.15% | 23.19 | 4.97 |
| 04/01 | 421 | 429 | 419 | 427 | -0.93% | 663,400 | 1925億2576万 | -1.16% | 22.61 | 4.84 |
| 03/31 | 430 | 443 | 428 | 431 | -4.65% | 1,003,900 | 1943億2928万 | 0% | 27.87 | 5.61 |
| 03/30 | 460 | 464 | 441 | 452 | +1.57% | 1,188,500 | 2037億9776万 | +5.36% | 29.23 | 5.88 |
| 03/29 | 450 | 453 | 442 | 445 | -0.67% | 782,900 | 2006億4160万 | +4.46% | 28.77 | 5.79 |
| 03/28 | 452 | 453 | 448 | 448 | -1.1% | 474,300 | 2019億9424万 | +5.66% | 28.97 | 5.83 |
| 03/25 | 460 | 460 | 448 | 453 | +0.22% | 442,000 | 2042億4864万 | +7.6% | 29.29 | 5.9 |
| 03/24 | 448 | 453 | 443 | 452 | +0.44% | 560,100 | 2037億9776万 | +7.88% | 29.23 | 5.88 |
| 03/23 | 445 | 454 | 443 | 450 | +3.93% | 805,200 | 2028億9600万 | +8.17% | 29.1 | 5.86 |
| 03/22 | 450 | 451 | 429 | 433 | -3.13% | 972,200 | 1952億3104万 | +4.84% | 28 | 5.64 |
| 03/18 | 440 | 448 | 437 | 447 | +2.52% | 1,140,400 | 2015億4336万 | +9.02% | 28.9 | 5.82 |
| 03/17 | 438 | 442 | 432 | 436 | +3.07% | 1,102,500 | 1965億8368万 | +7.13% | 28.19 | 5.68 |
| 03/16 | 429 | 431 | 419 | 423 | -0.7% | 820,300 | 1907億2224万 | +4.44% | 27.35 | 5.51 |
| 03/15 | 425 | 429 | 416 | 426 | +1.43% | 795,900 | 1920億7488万 | +5.97% | 27.55 | 5.55 |
| 03/14 | 426 | 429 | 420 | 420 | -0.94% | 585,700 | 1893億6960万 | +5% | 27.16 | 5.47 |
| 03/11 | 430 | 430 | 419 | 424 | -2.53% | 983,800 | 1911億7312万 | +6.8% | 27.42 | 5.52 |
| 03/10 | 437 | 438 | 429 | 435 | +3.82% | 718,200 | 1961億3280万 | +10.13% | 28.13 | 5.66 |
| 03/09 | 423 | 425 | 415 | 419 | -0.24% | 1,155,900 | 1889億1872万 | +7.16% | 27.09 | 5.45 |
| 03/08 | 415 | 428 | 412 | 420 | +0.96% | 1,281,500 | 1893億6960万 | +8.25% | 27.16 | 5.47 |
| 03/07 | 415 | 420 | 410 | 416 | -0.72% | 946,700 | 1875億6608万 | +8.05% | 26.9 | 5.42 |
| 03/04 | 427 | 428 | 417 | 419 | -2.1% | 1,252,700 | 1889億1872万 | +9.69% | 27.09 | 5.45 |
| 03/03 | 428 | 430 | 421 | 428 | 0% | 929,100 | 1929億7664万 | +12.63% | 27.67 | 5.57 |
| 03/02 | 427 | 432 | 423 | 428 | -0.7% | 1,052,200 | 1929億7664万 | +13.83% | 27.67 | 5.57 |
| 03/01 | 423 | 432 | 413 | 431 | +3.36% | 1,312,200 | 1943億2928万 | +15.24% | 27.87 | 5.61 |
| 02/28 | 415 | 418 | 408 | 417 | +0.97% | 1,267,900 | 1880億1696万 | +12.1% | 26.96 | 5.43 |
| 02/25 | 406 | 414 | 401 | 413 | +3.77% | 1,333,000 | 1862億1344万 | +11.62% | 26.7 | 5.38 |
| 02/24 | 392 | 401 | 390 | 398 | +2.05% | 1,314,300 | 1794億5024万 | +8.15% | 25.73 | 5.18 |
| 02/22 | 380 | 393 | 380 | 390 | +1.04% | 692,700 | 1758億4320万 | +6.27% | 25.22 | 5.08 |
| 02/21 | 383 | 389 | 377 | 386 | -0.26% | 542,900 | 1740億3968万 | +5.18% | 24.96 | 5.02 |
| 02/18 | 376 | 390 | 375 | 387 | +1.57% | 557,400 | 1744億9056万 | +5.45% | 25.02 | 5.04 |
| 02/17 | 387 | 391 | 377 | 381 | -1.04% | 892,400 | 1717億8528万 | +3.81% | 24.64 | 4.96 |
| 02/16 | 395 | 395 | 379 | 385 | +0.79% | 735,300 | 1735億8880万 | +4.62% | 24.89 | 5.01 |
| 02/15 | 385 | 388 | 377 | 382 | +2.69% | 988,200 | 1722億3616万 | +3.8% | 24.7 | 4.97 |
| 02/14 | 384 | 385 | 370 | 372 | -1.59% | 749,700 | 1677億2736万 | +0.81% | 24.05 | 4.84 |
| 02/10 | 371 | 381 | 368 | 378 | +3% | 743,700 | 1704億3264万 | +2.16% | 24.44 | 4.92 |
| 02/09 | 369 | 370 | 360 | 367 | -0.54% | 510,700 | 1654億7296万 | -1.34% | 23.73 | 4.78 |
| 02/08 | 360 | 371 | 360 | 369 | +2.5% | 905,800 | 1663億7472万 | -1.6% | 23.86 | 4.8 |
| 02/07 | 360 | 365 | 357 | 360 | -1.64% | 829,500 | 1623億1680万 | -4.76% | 23.28 | 4.69 |
| 02/04 | 372 | 374 | 350 | 366 | +2.81% | 1,404,700 | 1650億2208万 | -3.94% | 23.67 | 4.76 |
| 02/03 | 363 | 364 | 355 | 356 | -2.47% | 870,300 | 1605億1328万 | -7.29% | 23.02 | 4.63 |
| 02/02 | 357 | 368 | 356 | 365 | +4.58% | 721,800 | 1645億7120万 | -5.68% | 23.6 | 4.75 |
| 02/01 | 357 | 363 | 348 | 349 | 0% | 601,200 | 1573億5712万 | -10.28% | 22.57 | 4.54 |
| 01/31 | 347 | 353 | 341 | 349 | +1.45% | 1,086,700 | 1573億5712万 | -11.2% | 22.57 | 4.54 |
| 01/28 | 342 | 349 | 340 | 344 | +2.99% | 724,300 | 1551億272万 | -13.13% | 22.24 | 4.48 |
| 01/27 | 349 | 356 | 330 | 334 | -5.65% | 1,172,300 | 1505億9392万 | -16.5% | 21.6 | 4.35 |
| 01/26 | 345 | 358 | 345 | 354 | +1.43% | 862,600 | 1596億1152万 | -12.38% | 22.89 | 4.61 |
| 01/25 | 361 | 365 | 345 | 349 | -4.64% | 1,082,400 | 1573億5712万 | -14.46% | 22.57 | 4.54 |
