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 |
---|
2022 |
07/19 | 3,160 | 3,170 | 3,130 | 3,155 | -0.63% | 32,300 | 1063億7479万 | +1.15% | 9.16 | 0.63 |
07/15 | 3,195 | 3,195 | 3,145 | 3,175 | -0.63% | 27,700 | 1070億4911万 | +1.96% | 9.22 | 0.63 |
07/14 | 3,210 | 3,225 | 3,185 | 3,195 | -0.62% | 30,100 | 1077億2344万 | +2.87% | 9.28 | 0.64 |
07/13 | 3,265 | 3,265 | 3,215 | 3,215 | -1.08% | 46,400 | 1083億9776万 | +3.74% | 9.34 | 0.64 |
07/12 | 3,255 | 3,265 | 3,230 | 3,250 | -0.15% | 52,600 | 1095億7783万 | +5.14% | 9.44 | 0.65 |
07/11 | 3,245 | 3,260 | 3,225 | 3,255 | +1.24% | 65,000 | 1097億4641万 | +5.61% | 9.46 | 0.65 |
07/08 | 3,240 | 3,245 | 3,205 | 3,215 | -0.62% | 84,600 | 1083億9776万 | +4.65% | 9.34 | 0.64 |
07/07 | 3,230 | 3,245 | 3,205 | 3,235 | +0.62% | 64,800 | 1090億7209万 | +5.58% | 9.4 | 0.64 |
07/06 | 3,160 | 3,220 | 3,160 | 3,215 | +0.31% | 59,100 | 1083億9776万 | +5.27% | 9.34 | 0.64 |
07/05 | 3,210 | 3,240 | 3,195 | 3,205 | -0.16% | 72,400 | 1080億6060万 | +5.15% | 9.31 | 0.64 |
07/04 | 3,180 | 3,210 | 3,145 | 3,210 | +2.56% | 71,400 | 1082億2918万 | +5.66% | 9.32 | 0.64 |
07/01 | 3,150 | 3,185 | 3,130 | 3,130 | -0.16% | 70,900 | 1055億3188万 | +3.27% | 9.09 | 0.62 |
06/30 | 3,115 | 3,150 | 3,110 | 3,135 | +0.48% | 54,200 | 1057億46万 | +3.64% | 9.11 | 0.63 |
06/29 | 3,110 | 3,135 | 3,085 | 3,120 | 0% | 55,700 | 1051億9472万 | +3.28% | 9.06 | 0.62 |
06/28 | 3,085 | 3,125 | 3,075 | 3,120 | +1.13% | 59,200 | 1051億9472万 | +3.35% | 9.06 | 0.62 |
06/27 | 3,125 | 3,125 | 3,065 | 3,085 | +0.16% | 39,100 | 1040億1465万 | +2.25% | 8.96 | 0.62 |
06/24 | 3,130 | 3,130 | 3,060 | 3,080 | +0.65% | 107,200 | 1038億4607万 | +2.12% | 8.95 | 0.61 |
06/23 | 3,010 | 3,065 | 3,010 | 3,060 | +1.66% | 43,600 | 1031億7174万 | +1.49% | 8.89 | 0.61 |
06/22 | 3,000 | 3,020 | 2,988 | 3,010 | +0.37% | 31,400 | 1014億8593万 | -0.27% | 8.74 | 0.6 |
06/21 | 2,986 | 3,010 | 2,975 | 2,999 | +0.87% | 60,800 | 1011億1505万 | -0.76% | 8.71 | 0.6 |
06/20 | 2,998 | 3,000 | 2,963 | 2,973 | -0.8% | 39,900 | 1002億3843万 | -1.82% | 8.64 | 0.59 |
06/17 | 2,979 | 3,010 | 2,974 | 2,997 | +0.37% | 75,900 | 1010億4762万 | -1.19% | 8.71 | 0.6 |
06/16 | 2,970 | 2,989 | 2,968 | 2,986 | +0.23% | 56,200 | 1006億7674万 | -1.87% | 8.67 | 0.6 |
06/15 | 2,980 | 2,993 | 2,974 | 2,979 | -0.27% | 55,900 | 1004億4072万 | -2.39% | 8.65 | 0.59 |
06/14 | 2,999 | 3,005 | 2,977 | 2,987 | -0.76% | 38,200 | 1007億1045万 | -2.29% | 8.68 | 0.6 |
06/13 | 2,984 | 3,010 | 2,973 | 3,010 | +0.8% | 62,100 | 1014億8593万 | -1.67% | 8.74 | 0.6 |
06/10 | 2,986 | 3,005 | 2,983 | 2,986 | -0.8% | 63,900 | 1006億7674万 | -2.45% | 8.67 | 0.6 |
06/09 | 3,010 | 3,025 | 3,000 | 3,010 | -0.33% | 38,800 | 1014億8593万 | -1.7% | 8.74 | 0.6 |
06/08 | 3,045 | 3,045 | 3,005 | 3,020 | 0% | 48,600 | 1018億2309万 | -1.31% | 8.77 | 0.6 |
06/07 | 3,025 | 3,040 | 3,015 | 3,020 | -0.17% | 41,500 | 1018億2309万 | -1.21% | 8.77 | 0.6 |
06/06 | 2,999 | 3,030 | 2,993 | 3,025 | +1.07% | 40,100 | 1019億9167万 | -0.85% | 8.79 | 0.6 |
06/03 | 3,000 | 3,020 | 2,989 | 2,993 | -0.4% | 58,300 | 1009億1275万 | -1.77% | 8.69 | 0.6 |
06/02 | 3,045 | 3,045 | 3,000 | 3,005 | -1.31% | 43,000 | 1013億1735万 | -1.25% | 8.73 | 0.6 |
06/01 | 3,020 | 3,055 | 3,015 | 3,045 | +2.49% | 46,800 | 1026億6600万 | +0.16% | 8.85 | 0.61 |
05/31 | 3,025 | 3,030 | 2,970 | 2,971 | -1.62% | 133,500 | 1001億7099万 | -2.11% | 8.63 | 0.59 |
05/30 | 3,010 | 3,045 | 3,005 | 3,020 | +0.67% | 80,000 | 1018億2309万 | -0.4% | 8.77 | 0.6 |
05/27 | 3,020 | 3,030 | 2,997 | 3,000 | -0.83% | 48,500 | 1011億4877万 | -0.89% | 8.71 | 0.6 |
05/26 | 3,055 | 3,075 | 3,025 | 3,025 | -1.47% | 45,500 | 1019億9167万 | +0.1% | 8.79 | 0.6 |
05/25 | 3,080 | 3,090 | 3,055 | 3,070 | +0.33% | 45,200 | 1035億890万 | +1.79% | 8.92 | 0.61 |
05/24 | 3,120 | 3,125 | 3,050 | 3,060 | -0.65% | 55,000 | 1031億7174万 | +1.69% | 8.89 | 0.61 |
05/23 | 3,100 | 3,125 | 3,065 | 3,080 | +0.82% | 43,600 | 1038億4607万 | +2.63% | 8.95 | 0.61 |
05/20 | 3,105 | 3,105 | 3,045 | 3,055 | -1.93% | 47,300 | 1030億316万 | +2.11% | 8.87 | 0.61 |
05/19 | 3,065 | 3,115 | 3,060 | 3,115 | -0.32% | 43,400 | 1050億2614万 | +4.36% | 9.05 | 0.62 |
05/18 | 3,095 | 3,130 | 3,090 | 3,125 | -0.32% | 35,600 | 1053億6330万 | +5.08% | 9.08 | 0.62 |
05/17 | 3,110 | 3,150 | 3,110 | 3,135 | +0.97% | 42,600 | 1057億46万 | +5.77% | 9.11 | 0.63 |
05/16 | 3,260 | 3,260 | 3,085 | 3,105 | -4.17% | 126,100 | 1046億8897万 | +5.18% | 9.02 | 0.62 |
05/13 | 3,250 | 3,265 | 3,170 | 3,240 | +0.31% | 144,200 | 1092億4067万 | +10.05% | 9.41 | 0.65 |
05/12 | 3,140 | 3,245 | 3,135 | 3,230 | +4.19% | 254,500 | 1089億351万 | +10.24% | 9.38 | 0.64 |
05/11 | 3,075 | 3,110 | 3,065 | 3,100 | +0.81% | 133,300 | 1045億2039万 | +6.31% | 9 | 0.62 |
05/10 | 3,010 | 3,080 | 3,005 | 3,075 | +2.16% | 149,400 | 1036億7749万 | +5.82% | 8.93 | 0.61 |
05/09 | 3,020 | 3,030 | 2,981 | 3,010 | -0.33% | 92,400 | 1014億8593万 | +3.83% | 8.74 | 0.6 |
05/06 | 2,966 | 3,020 | 2,961 | 3,020 | +1.82% | 129,100 | 1018億2309万 | +4.17% | 8.77 | 0.6 |
05/02 | 2,935 | 2,970 | 2,920 | 2,966 | +1.06% | 88,000 | 1000億241万 | +2.35% | 8.62 | 0.59 |
04/28 | 2,860 | 2,938 | 2,860 | 2,935 | +2.62% | 93,800 | 989億5721万 | +1.28% | 8.53 | 0.59 |
04/27 | 2,913 | 2,926 | 2,857 | 2,860 | -2.16% | 97,600 | 964億2849万 | -1.35% | 8.31 | 0.57 |
04/26 | 2,900 | 2,934 | 2,900 | 2,923 | +0.9% | 70,800 | 985億5261万 | +0.62% | 8.49 | 0.58 |
04/25 | 2,929 | 2,929 | 2,896 | 2,897 | -1.33% | 59,400 | 976億7599万 | -0.34% | 8.42 | 0.58 |
04/22 | 2,900 | 2,937 | 2,897 | 2,936 | +0.62% | 66,500 | 989億9093万 | +0.96% | 8.53 | 0.59 |
04/21 | 2,888 | 2,922 | 2,888 | 2,918 | +0.31% | 60,100 | 983億8403万 | +0.34% | 8.48 | 0.58 |
04/20 | 2,880 | 2,913 | 2,874 | 2,909 | +0.62% | 72,400 | 980億8059万 | 0% | 8.45 | 0.58 |
04/19 | 2,874 | 2,899 | 2,871 | 2,891 | +0.59% | 44,200 | 974億7369万 | -0.69% | 8.4 | 0.58 |
04/18 | 2,865 | 2,882 | 2,850 | 2,874 | -0.24% | 55,500 | 969億52万 | -1.34% | 8.35 | 0.57 |
04/15 | 2,873 | 2,894 | 2,867 | 2,881 | +0.21% | 35,500 | 971億3653万 | -1.17% | 8.37 | 0.57 |
04/14 | 2,856 | 2,887 | 2,856 | 2,875 | +0.38% | 40,600 | 969億3423万 | -1.44% | 8.35 | 0.57 |
04/13 | 2,868 | 2,870 | 2,851 | 2,864 | +0.49% | 43,600 | 965億6336万 | -1.82% | 8.32 | 0.57 |
04/12 | 2,882 | 2,890 | 2,850 | 2,850 | -1.08% | 57,900 | 960億9133万 | -2.33% | 8.28 | 0.57 |
04/11 | 2,859 | 2,887 | 2,859 | 2,881 | +0.77% | 59,000 | 971億3653万 | -1.37% | 8.37 | 0.57 |
04/08 | 2,870 | 2,879 | 2,847 | 2,859 | +0.18% | 66,400 | 963億9477万 | -2.22% | 8.3 | 0.57 |
04/07 | 2,841 | 2,854 | 2,835 | 2,854 | -0.17% | 53,600 | 962億2619万 | -2.53% | 8.29 | 0.57 |
04/06 | 2,880 | 2,894 | 2,858 | 2,859 | -0.76% | 65,100 | 963億9477万 | -2.56% | 8.3 | 0.57 |
04/05 | 2,877 | 2,892 | 2,874 | 2,881 | -0.48% | 79,100 | 971億3653万 | -2.01% | 8.37 | 0.57 |
04/04 | 2,865 | 2,895 | 2,863 | 2,895 | +0.45% | 54,200 | 976億856万 | -1.76% | 8.41 | 0.58 |
04/01 | 2,840 | 2,883 | 2,832 | 2,882 | +1.16% | 59,700 | 971億7025万 | -2.31% | 8.37 | 0.57 |
03/31 | 2,890 | 2,895 | 2,845 | 2,849 | -1.89% | 101,800 | 960億5761万 | -3.62% | 10.74 | 0.59 |
03/30 | 2,962 | 2,962 | 2,883 | 2,904 | -3.2% | 120,700 | 979億1201万 | -1.96% | 10.95 | 0.6 |
03/29 | 3,005 | 3,010 | 2,976 | 3,000 | -0.17% | 156,200 | 1011億4877万 | +1.18% | 11.31 | 0.62 |
03/28 | 3,000 | 3,010 | 2,976 | 3,005 | +1.18% | 99,600 | 1013億1735万 | +1.35% | 11.33 | 0.62 |
03/25 | 2,996 | 2,996 | 2,969 | 2,970 | 0% | 109,100 | 1001億3728万 | +0.2% | 11.2 | 0.62 |
03/24 | 2,969 | 2,983 | 2,954 | 2,970 | -0.64% | 88,500 | 1001億3728万 | +0.17% | 11.2 | 0.62 |
03/23 | 2,993 | 2,997 | 2,974 | 2,989 | +0.57% | 97,400 | 1007億7789万 | +0.78% | 11.27 | 0.62 |
03/22 | 2,959 | 2,994 | 2,953 | 2,972 | +1.19% | 109,800 | 1002億471万 | +0.2% | 11.21 | 0.62 |
03/18 | 2,930 | 2,947 | 2,913 | 2,937 | +0.51% | 251,000 | 990億2464万 | -1.01% | 11.07 | 0.61 |
03/17 | 2,956 | 2,957 | 2,913 | 2,922 | -1.08% | 165,700 | 985億1890万 | -1.58% | 11.02 | 0.61 |
03/16 | 2,960 | 2,975 | 2,953 | 2,954 | +0.1% | 73,600 | 995億9782万 | -0.64% | 11.14 | 0.61 |
03/15 | 2,940 | 2,966 | 2,932 | 2,951 | +0.17% | 120,300 | 994億9667万 | -0.84% | 11.13 | 0.61 |
03/14 | 2,945 | 2,965 | 2,931 | 2,946 | +0.61% | 78,800 | 993億2809万 | -1.04% | 11.11 | 0.61 |
03/11 | 2,900 | 2,940 | 2,900 | 2,928 | -0.07% | 67,700 | 987億2120万 | -1.78% | 11.04 | 0.61 |
03/10 | 2,910 | 2,936 | 2,910 | 2,930 | +2.16% | 79,900 | 987億8863万 | -1.81% | 11.05 | 0.61 |
03/09 | 2,892 | 2,906 | 2,863 | 2,868 | -0.97% | 74,700 | 966億9822万 | -3.98% | 10.81 | 0.59 |
03/08 | 2,921 | 2,953 | 2,894 | 2,896 | -0.82% | 95,400 | 976億4228万 | -3.21% | 10.92 | 0.6 |
03/07 | 2,950 | 2,950 | 2,910 | 2,920 | -1.35% | 98,700 | 984億5147万 | -2.54% | 11.01 | 0.61 |
03/04 | 2,966 | 2,985 | 2,958 | 2,960 | -0.34% | 70,400 | 998億12万 | -1.23% | 11.16 | 0.61 |
03/03 | 2,980 | 2,994 | 2,963 | 2,970 | -0.37% | 109,400 | 1001億3728万 | -1% | 11.2 | 0.62 |
03/02 | 2,998 | 3,005 | 2,981 | 2,981 | -0.96% | 61,900 | 1005億816万 | -0.67% | 11.24 | 0.62 |
03/01 | 3,045 | 3,050 | 3,010 | 3,010 | -1.47% | 89,400 | 1014億8593万 | +0.27% | 11.35 | 0.62 |
02/28 | 3,005 | 3,055 | 3,005 | 3,055 | +2.14% | 80,500 | 1030億316万 | +1.8% | 11.52 | 0.63 |
02/25 | 3,000 | 3,010 | 2,990 | 2,991 | -0.63% | 48,800 | 1008億4532万 | -0.2% | 11.28 | 0.62 |
02/24 | 2,999 | 3,030 | 2,995 | 3,010 | +0.33% | 74,100 | 1014億8593万 | +0.53% | 11.35 | 0.62 |
02/22 | 2,997 | 3,010 | 2,987 | 3,000 | +0.17% | 56,300 | 1011億4877万 | +0.27% | 11.31 | 0.62 |
02/21 | 2,996 | 3,005 | 2,987 | 2,995 | -0.03% | 47,400 | 1009億8018万 | +0.13% | 11.29 | 0.62 |