株価チャート
2022/03/11~2022/08/05
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 |
08/05 | 3,810 | 3,865 | 3,810 | 3,860 | +0.39% | 84,000 | 3531億9386万 | +1.5% | 16.05 | 1.81 |
08/04 | 3,860 | 3,875 | 3,815 | 3,845 | +0.39% | 146,100 | 3518億2134万 | +1.37% | 15.99 | 1.8 |
08/03 | 3,840 | 3,920 | 3,805 | 3,830 | -1.29% | 281,900 | 3504億4883万 | +1.14% | 15.93 | 1.79 |
08/02 | 3,920 | 3,920 | 3,855 | 3,880 | -1.15% | 200,800 | 3550億2388万 | +2.62% | 16.13 | 1.82 |
08/01 | 3,905 | 3,950 | 3,875 | 3,925 | +0.51% | 164,100 | 3591億4142万 | +4.06% | 16.32 | 1.84 |
07/29 | 3,970 | 3,990 | 3,890 | 3,905 | -0.51% | 171,200 | 3573億1140万 | +3.83% | 16.24 | 1.83 |
07/28 | 3,950 | 3,970 | 3,910 | 3,925 | +0.13% | 122,200 | 3591億4142万 | +4.75% | 16.32 | 1.84 |
07/27 | 3,950 | 3,970 | 3,920 | 3,920 | -0.51% | 120,300 | 3586億8392万 | +5.04% | 16.3 | 1.84 |
07/26 | 3,925 | 3,950 | 3,880 | 3,940 | +0.13% | 90,300 | 3605億1394万 | +6.03% | 16.38 | 1.85 |
07/25 | 3,930 | 3,960 | 3,915 | 3,935 | 0% | 116,200 | 3600億5643万 | +6.44% | 16.36 | 1.84 |
07/22 | 3,900 | 3,940 | 3,875 | 3,935 | +2.61% | 140,000 | 3600億5643万 | +6.9% | 16.36 | 1.84 |
07/21 | 3,765 | 3,850 | 3,765 | 3,835 | +1.05% | 86,400 | 3509億633万 | +4.64% | 15.95 | 1.8 |
07/20 | 3,735 | 3,795 | 3,715 | 3,795 | +2.85% | 104,900 | 3472億4629万 | +3.89% | 15.78 | 1.78 |
07/19 | 3,700 | 3,700 | 3,655 | 3,690 | -0.54% | 147,300 | 3376億3869万 | +1.29% | 15.34 | 1.73 |
07/15 | 3,755 | 3,765 | 3,710 | 3,710 | -0.13% | 74,800 | 3394億6871万 | +1.9% | 15.43 | 1.74 |
07/14 | 3,695 | 3,730 | 3,675 | 3,715 | +0.13% | 51,900 | 3399億2621万 | +2.03% | 15.45 | 1.74 |
07/13 | 3,730 | 3,730 | 3,690 | 3,710 | -0.54% | 64,000 | 3394億6871万 | +1.87% | 15.43 | 1.74 |
07/12 | 3,790 | 3,790 | 3,715 | 3,730 | -2.1% | 74,200 | 3412億9873万 | +2.39% | 15.51 | 1.75 |
07/11 | 3,775 | 3,815 | 3,770 | 3,810 | +1.74% | 98,300 | 3486億1881万 | +4.56% | 15.84 | 1.78 |
07/08 | 3,770 | 3,790 | 3,700 | 3,745 | -0.13% | 133,200 | 3426億7124万 | +2.8% | 15.57 | 1.75 |
07/07 | 3,775 | 3,775 | 3,700 | 3,750 | +0.54% | 119,200 | 3431億2875万 | +2.88% | 15.59 | 1.76 |
07/06 | 3,655 | 3,745 | 3,655 | 3,730 | +1.22% | 134,900 | 3412億9873万 | +2.33% | 15.51 | 1.75 |
07/05 | 3,695 | 3,705 | 3,660 | 3,685 | +0.27% | 81,700 | 3371億8118万 | +1.04% | 15.32 | 1.73 |
07/04 | 3,660 | 3,700 | 3,650 | 3,675 | +2.37% | 109,500 | 3362億6617万 | +0.66% | 15.28 | 1.72 |
07/01 | 3,615 | 3,655 | 3,580 | 3,590 | -0.83% | 175,500 | 3284億8859万 | -1.81% | 14.93 | 1.68 |
06/30 | 3,695 | 3,720 | 3,590 | 3,620 | -1.9% | 201,600 | 3312億3362万 | -1.17% | 15.05 | 1.7 |
06/29 | 3,665 | 3,715 | 3,640 | 3,690 | +0.27% | 430,100 | 3376億3869万 | +0.6% | 15.35 | 1.73 |
06/28 | 3,665 | 3,685 | 3,645 | 3,680 | +0.82% | 111,700 | 3367億2368万 | +0.25% | 15.31 | 1.72 |
06/27 | 3,650 | 3,670 | 3,645 | 3,650 | +0.14% | 99,000 | 3339億7865万 | -0.76% | 15.18 | 1.71 |
06/24 | 3,595 | 3,645 | 3,590 | 3,645 | +2.1% | 74,500 | 3335億2114万 | -1.09% | 15.16 | 1.71 |
06/23 | 3,545 | 3,605 | 3,545 | 3,570 | +0.71% | 83,300 | 3266億5857万 | -3.25% | 14.85 | 1.67 |
06/22 | 3,585 | 3,600 | 3,545 | 3,545 | +0.42% | 114,000 | 3243億7104万 | -4.06% | 14.74 | 1.66 |
06/21 | 3,480 | 3,545 | 3,455 | 3,530 | +2.47% | 177,700 | 3229億9853万 | -4.72% | 14.68 | 1.65 |
06/20 | 3,560 | 3,560 | 3,390 | 3,445 | -2.55% | 152,800 | 3152億2094万 | -7.22% | 14.33 | 1.61 |
06/17 | 3,495 | 3,570 | 3,410 | 3,535 | -0.14% | 207,400 | 3234億5603万 | -5.02% | 14.7 | 1.66 |
06/16 | 3,580 | 3,605 | 3,535 | 3,540 | +0.28% | 87,000 | 3239億1354万 | -5.04% | 14.72 | 1.66 |
06/15 | 3,550 | 3,575 | 3,530 | 3,530 | -0.7% | 98,100 | 3229億9853万 | -5.41% | 14.68 | 1.65 |
06/14 | 3,580 | 3,610 | 3,530 | 3,555 | -2.47% | 123,400 | 3252億8605万 | -4.9% | 14.79 | 1.67 |
06/13 | 3,600 | 3,655 | 3,600 | 3,645 | -1.35% | 98,400 | 3335億2114万 | -2.64% | 15.16 | 1.71 |
06/10 | 3,730 | 3,735 | 3,690 | 3,695 | -1.73% | 101,800 | 3380億9619万 | -1.44% | 15.37 | 1.73 |
06/09 | 3,720 | 3,780 | 3,720 | 3,760 | +0.8% | 97,300 | 3440億4376万 | +0.27% | 15.64 | 1.76 |
06/08 | 3,770 | 3,775 | 3,725 | 3,730 | -0.8% | 117,700 | 3412億9873万 | -0.43% | 15.51 | 1.75 |
06/07 | 3,780 | 3,780 | 3,745 | 3,760 | -0.27% | 70,600 | 3440億4376万 | +0.19% | 15.64 | 1.76 |
06/06 | 3,745 | 3,780 | 3,735 | 3,770 | -0.66% | 69,900 | 3449億5877万 | +0.29% | 15.68 | 1.77 |
06/03 | 3,760 | 3,800 | 3,750 | 3,795 | +0.93% | 95,200 | 3472億4629万 | +0.82% | 15.78 | 1.78 |
06/02 | 3,770 | 3,785 | 3,715 | 3,760 | -0.66% | 97,100 | 3440億4376万 | -0.11% | 15.64 | 1.76 |
06/01 | 3,765 | 3,795 | 3,760 | 3,785 | +0.4% | 74,000 | 3463億3128万 | +0.5% | 15.74 | 1.77 |
05/31 | 3,765 | 3,800 | 3,755 | 3,770 | -0.66% | 150,900 | 3449億5877万 | +0.11% | 15.68 | 1.77 |
05/30 | 3,840 | 3,865 | 3,780 | 3,795 | +0.66% | 525,100 | 3472億4629万 | +0.74% | 15.78 | 1.78 |
05/27 | 3,805 | 3,805 | 3,755 | 3,770 | +0.53% | 113,600 | 3449億5877万 | +0.11% | 15.68 | 1.77 |
05/26 | 3,755 | 3,790 | 3,735 | 3,750 | -0.4% | 107,400 | 3431億2875万 | -0.4% | 15.6 | 1.76 |
05/25 | 3,825 | 3,830 | 3,765 | 3,765 | -2.21% | 111,600 | 3445億126万 | -0.08% | 15.66 | 1.76 |
05/24 | 3,845 | 3,870 | 3,810 | 3,850 | +0.52% | 145,500 | 3522億7885万 | +2.09% | 16.01 | 1.8 |
05/23 | 3,805 | 3,850 | 3,805 | 3,830 | +1.59% | 125,900 | 3504億4883万 | +1.59% | 15.93 | 1.79 |
05/20 | 3,715 | 3,810 | 3,705 | 3,770 | +1.75% | 143,200 | 3449億5877万 | +0.03% | 15.68 | 1.77 |
05/19 | 3,775 | 3,775 | 3,675 | 3,705 | -2.37% | 103,700 | 3390億1120万 | -1.78% | 15.41 | 1.74 |
05/18 | 3,720 | 3,810 | 3,700 | 3,795 | +2.15% | 168,200 | 3472億4629万 | +0.32% | 15.78 | 1.78 |
05/17 | 3,690 | 3,725 | 3,645 | 3,715 | +0.81% | 154,200 | 3399億2621万 | -1.8% | 15.45 | 1.74 |
05/16 | 3,700 | 3,715 | 3,650 | 3,685 | +0.41% | 125,500 | 3371億8118万 | -2.74% | 15.33 | 1.73 |
05/13 | 3,690 | 3,720 | 3,620 | 3,670 | +0.96% | 101,500 | 3358億867万 | -3.34% | 15.26 | 1.72 |
05/12 | 3,655 | 3,715 | 3,625 | 3,635 | -1.22% | 81,700 | 3326億613万 | -4.37% | 15.12 | 1.7 |
05/11 | 3,635 | 3,740 | 3,635 | 3,680 | -0.94% | 185,100 | 3367億2368万 | -3.31% | 15.31 | 1.72 |
05/10 | 3,760 | 3,780 | 3,655 | 3,715 | -1.2% | 125,800 | 3399億2621万 | -2.39% | 15.45 | 1.74 |
05/09 | 3,750 | 3,815 | 3,740 | 3,760 | +0.67% | 144,100 | 3440億4376万 | -1.26% | 15.64 | 1.76 |
05/06 | 3,600 | 3,750 | 3,560 | 3,735 | +2.05% | 200,600 | 3417億5623万 | -1.94% | 15.53 | 1.75 |
05/02 | 3,825 | 3,825 | 3,580 | 3,660 | -6.15% | 362,900 | 3348億9366万 | -3.91% | 15.22 | 1.71 |
04/28 | 3,870 | 3,915 | 3,810 | 3,900 | -0.51% | 169,700 | 3568億5390万 | +2.31% | 16.22 | 1.83 |
04/27 | 3,780 | 3,950 | 3,755 | 3,920 | +1.03% | 491,500 | 3586億8392万 | +3.05% | 16.3 | 1.84 |
04/26 | 3,835 | 3,890 | 3,820 | 3,880 | +1.84% | 128,100 | 3550億2388万 | +2.24% | 16.14 | 1.82 |
04/25 | 3,745 | 3,835 | 3,730 | 3,810 | 0% | 115,000 | 3486億1881万 | +0.63% | 15.85 | 1.79 |
04/22 | 3,740 | 3,820 | 3,725 | 3,810 | +0.93% | 94,000 | 3486億1881万 | +0.93% | 15.85 | 1.79 |
04/21 | 3,755 | 3,795 | 3,745 | 3,775 | -0.4% | 116,100 | 3454億1627万 | +0.29% | 15.7 | 1.77 |
04/20 | 3,805 | 3,845 | 3,790 | 3,790 | +0.4% | 121,400 | 3467億8879万 | +1.01% | 15.76 | 1.78 |
04/19 | 3,765 | 3,790 | 3,740 | 3,775 | +0.67% | 133,200 | 3454億1627万 | +0.94% | 15.7 | 1.77 |
04/18 | 3,790 | 3,790 | 3,705 | 3,750 | -1.83% | 89,100 | 3431億2875万 | +0.64% | 15.6 | 1.76 |
04/15 | 3,785 | 3,860 | 3,745 | 3,820 | -0.26% | 119,300 | 3495億3382万 | +2.83% | 15.89 | 1.79 |
04/14 | 3,850 | 3,870 | 3,815 | 3,830 | +0.13% | 139,600 | 3504億4883万 | +3.37% | 15.93 | 1.79 |
04/13 | 3,810 | 3,835 | 3,770 | 3,825 | +0.26% | 194,100 | 3499億9132万 | +3.66% | 15.91 | 1.79 |
04/12 | 3,825 | 3,890 | 3,815 | 3,815 | -0.78% | 166,600 | 3490億7631万 | +3.81% | 15.87 | 1.79 |
04/11 | 3,915 | 3,920 | 3,810 | 3,845 | -3.51% | 177,700 | 3518億2134万 | +5.08% | 15.99 | 1.8 |
04/08 | 4,000 | 4,020 | 3,950 | 3,985 | +5.15% | 373,300 | 3646億3148万 | +9.24% | 16.57 | 1.87 |
04/07 | 3,800 | 3,815 | 3,765 | 3,790 | -2.07% | 106,400 | 3467億8879万 | +4.32% | 15.76 | 1.78 |
04/06 | 3,840 | 3,910 | 3,825 | 3,870 | 0% | 141,900 | 3541億887万 | +6.73% | 16.1 | 1.81 |
04/05 | 3,805 | 3,895 | 3,755 | 3,870 | +2.38% | 196,700 | 3541億887万 | +6.99% | 16.1 | 1.81 |
04/04 | 3,640 | 3,795 | 3,640 | 3,780 | +0.8% | 235,700 | 3458億7378万 | +4.8% | 15.72 | 1.77 |
04/01 | 3,715 | 3,775 | 3,655 | 3,750 | +1.9% | 120,100 | 3431億2875万 | +4.2% | 15.6 | 1.76 |
03/31 | 3,750 | 3,760 | 3,680 | 3,680 | -2.26% | 123,900 | 3367億2368万 | +2.51% | 16.41 | 1.42 |
03/30 | 3,780 | 3,790 | 3,705 | 3,765 | -1.05% | 132,600 | 3445億126万 | +5.05% | 16.79 | 1.46 |
03/29 | 3,790 | 3,820 | 3,735 | 3,805 | +2.15% | 192,400 | 3481億6130万 | +6.46% | 16.97 | 1.47 |
03/28 | 3,725 | 3,750 | 3,670 | 3,725 | -0.13% | 121,400 | 3408億4122万 | +4.49% | 16.61 | 1.44 |
03/25 | 3,735 | 3,775 | 3,680 | 3,730 | +0.81% | 171,200 | 3412億9873万 | +4.8% | 16.63 | 1.44 |
03/24 | 3,695 | 3,730 | 3,665 | 3,700 | -0.13% | 159,100 | 3385億5370万 | +4.05% | 16.5 | 1.43 |
03/23 | 3,720 | 3,765 | 3,690 | 3,705 | +1.51% | 239,500 | 3390億1120万 | +4.25% | 16.52 | 1.43 |
03/22 | 3,570 | 3,660 | 3,565 | 3,650 | +2.96% | 193,900 | 3339億7865万 | +2.73% | 16.27 | 1.41 |
03/18 | 3,540 | 3,545 | 3,475 | 3,545 | +0.71% | 178,600 | 3243億7104万 | -0.37% | 15.81 | 1.37 |
03/17 | 3,545 | 3,570 | 3,465 | 3,520 | +1.29% | 116,700 | 3220億8352万 | -1.21% | 15.7 | 1.36 |
03/16 | 3,525 | 3,540 | 3,460 | 3,475 | -0.29% | 110,200 | 3179億6597万 | -2.66% | 15.49 | 1.34 |
03/15 | 3,440 | 3,490 | 3,435 | 3,485 | +1.16% | 86,100 | 3188億8098万 | -2.52% | 15.54 | 1.35 |
03/14 | 3,495 | 3,520 | 3,435 | 3,445 | -0.86% | 68,800 | 3152億2094万 | -3.82% | 15.36 | 1.33 |
03/11 | 3,490 | 3,515 | 3,440 | 3,475 | -2.39% | 70,100 | 3179億6597万 | -3.1% | 15.49 | 1.34 |