株価チャート
2022/03/08～2022/08/02
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 |
| 08/02 | 1,611 | 1,618 | 1,601 | 1,601 | -1.36% | 3,700 | 100億625万 | -1.9% | 6.8 | 1.04 |
| 08/01 | 1,626 | 1,630 | 1,612 | 1,623 | -0.06% | 3,700 | 101億4375万 | -1.04% | 6.89 | 1.05 |
| 07/29 | 1,639 | 1,650 | 1,604 | 1,624 | -1.04% | 14,300 | 101億5000万 | -1.34% | 6.9 | 1.05 |
| 07/28 | 1,607 | 1,645 | 1,598 | 1,641 | +2.18% | 23,800 | 102億5625万 | -0.67% | 6.97 | 1.06 |
| 07/27 | 1,637 | 1,640 | 1,602 | 1,606 | -1.47% | 7,600 | 100億3750万 | -3.14% | 6.82 | 1.04 |
| 07/26 | 1,626 | 1,630 | 1,615 | 1,630 | +1.05% | 5,900 | 101億8750万 | -2.04% | 6.92 | 1.06 |
| 07/25 | 1,572 | 1,615 | 1,572 | 1,613 | +2.67% | 11,600 | 100億8125万 | -3.36% | 6.85 | 1.04 |
| 07/22 | 1,604 | 1,604 | 1,570 | 1,571 | -1.57% | 8,800 | 98億1875万 | -6.21% | 6.67 | 1.02 |
| 07/21 | 1,594 | 1,602 | 1,582 | 1,596 | +0.38% | 6,000 | 99億7500万 | -5.17% | 6.78 | 1.03 |
| 07/20 | 1,577 | 1,611 | 1,577 | 1,590 | +0.95% | 8,300 | 99億3750万 | -5.92% | 6.75 | 1.03 |
| 07/19 | 1,631 | 1,631 | 1,570 | 1,575 | -2.72% | 25,800 | 98億4375万 | -7.19% | 6.69 | 1.02 |
| 07/15 | 1,637 | 1,637 | 1,602 | 1,619 | -1.1% | 7,300 | 101億1875万 | -5.04% | 6.88 | 1.05 |
| 07/14 | 1,635 | 1,646 | 1,624 | 1,637 | +0.61% | 4,800 | 102億3125万 | -4.38% | 6.95 | 1.06 |
| 07/13 | 1,632 | 1,642 | 1,621 | 1,627 | +0.31% | 4,400 | 101億6875万 | -5.35% | 6.91 | 1.05 |
| 07/12 | 1,659 | 1,659 | 1,601 | 1,622 | -1.99% | 8,400 | 101億3750万 | -6.03% | 6.89 | 1.05 |
| 07/11 | 1,650 | 1,655 | 1,624 | 1,655 | +2.16% | 9,200 | 103億4375万 | -4.5% | 7.03 | 1.07 |
| 07/08 | 1,642 | 1,642 | 1,619 | 1,620 | -0.55% | 10,200 | 101億2500万 | -6.84% | 6.88 | 1.05 |
| 07/07 | 1,650 | 1,650 | 1,626 | 1,629 | -1.87% | 5,400 | 101億8125万 | -6.7% | 6.92 | 1.05 |
| 07/06 | 1,606 | 1,660 | 1,603 | 1,660 | +3.69% | 8,200 | 103億7500万 | -5.31% | 7.05 | 1.07 |
| 07/05 | 1,615 | 1,616 | 1,591 | 1,601 | -0.56% | 5,400 | 100億625万 | -8.93% | 6.8 | 1.04 |
| 07/04 | 1,620 | 1,620 | 1,586 | 1,610 | -0.43% | 11,600 | 100億6250万 | -8.83% | 6.84 | 1.04 |
| 07/01 | 1,674 | 1,689 | 1,615 | 1,617 | -3.46% | 18,300 | 101億625万 | -8.9% | 6.87 | 1.05 |
| 06/30 | 1,743 | 1,743 | 1,675 | 1,675 | -3.9% | 22,900 | 104億6875万 | -5.9% | 6.55 | 1.11 |
| 06/29 | 1,712 | 1,771 | 1,700 | 1,743 | -4.34% | 61,500 | 108億9375万 | -2.19% | 6.91 | 1.17 |
| 06/28 | 1,779 | 1,822 | 1,779 | 1,822 | +1.96% | 85,900 | 113億8750万 | +2.19% | 7.22 | 1.22 |
| 06/27 | 1,792 | 1,800 | 1,783 | 1,787 | -0.17% | 36,300 | 111億6875万 | +0.45% | 7.08 | 1.2 |
| 06/24 | 1,774 | 1,790 | 1,769 | 1,790 | +0.85% | 13,600 | 111億8750万 | +0.67% | 7.1 | 1.2 |
| 06/23 | 1,765 | 1,782 | 1,765 | 1,775 | +0.28% | 29,000 | 110億9375万 | 0% | 7.04 | 1.19 |
| 06/22 | 1,766 | 1,773 | 1,765 | 1,770 | +0.23% | 7,600 | 110億6250万 | -0.17% | 7.02 | 1.18 |
| 06/21 | 1,761 | 1,775 | 1,761 | 1,766 | +0.34% | 7,800 | 110億3750万 | -0.28% | 7 | 1.18 |
| 06/20 | 1,782 | 1,782 | 1,758 | 1,760 | 0% | 9,800 | 110億 | -0.56% | 6.98 | 1.18 |
| 06/17 | 1,758 | 1,767 | 1,751 | 1,760 | -0.06% | 10,500 | 110億 | -0.45% | 6.98 | 1.18 |
| 06/16 | 1,771 | 1,775 | 1,761 | 1,761 | -0.4% | 6,800 | 110億625万 | -0.28% | 6.98 | 1.18 |
| 06/15 | 1,773 | 1,787 | 1,766 | 1,768 | -0.28% | 7,900 | 110億5000万 | +0.28% | 7.01 | 1.18 |
| 06/14 | 1,756 | 1,779 | 1,756 | 1,773 | -0.51% | 10,000 | 110億8125万 | +0.74% | 7.03 | 1.19 |
| 06/13 | 1,761 | 1,788 | 1,757 | 1,782 | -0.72% | 18,000 | 111億3750万 | +1.42% | 7.06 | 1.19 |
| 06/10 | 1,797 | 1,820 | 1,751 | 1,795 | -0.39% | 16,200 | 112億1875万 | +2.28% | 7.12 | 1.2 |
| 06/09 | 1,801 | 1,811 | 1,797 | 1,802 | -0.17% | 8,500 | 112億6250万 | +2.91% | 7.14 | 1.21 |
| 06/08 | 1,806 | 1,814 | 1,801 | 1,805 | +0.11% | 5,200 | 112億8125万 | +3.26% | 7.16 | 1.21 |
| 06/07 | 1,799 | 1,816 | 1,799 | 1,803 | +0.28% | 6,400 | 112億6875万 | +3.38% | 7.15 | 1.21 |
| 06/06 | 1,799 | 1,804 | 1,797 | 1,798 | -0.17% | 6,000 | 112億3750万 | +3.45% | 7.13 | 1.2 |
| 06/03 | 1,801 | 1,804 | 1,793 | 1,801 | -0.11% | 3,500 | 112億5625万 | +3.98% | 7.14 | 1.21 |
| 06/02 | 1,793 | 1,803 | 1,793 | 1,803 | +0.61% | 6,000 | 112億6875万 | +4.52% | 7.15 | 1.21 |
| 06/01 | 1,800 | 1,807 | 1,792 | 1,792 | -0.5% | 7,000 | 112億 | +4.19% | 7.1 | 1.2 |
| 05/31 | 1,801 | 1,814 | 1,799 | 1,801 | -1.15% | 8,500 | 112億5625万 | +5.01% | 7.14 | 1.21 |
| 05/30 | 1,745 | 1,822 | 1,745 | 1,822 | +4.41% | 26,500 | 113億8750万 | +6.55% | 7.22 | 1.22 |
| 05/27 | 1,745 | 1,745 | 1,731 | 1,745 | +0.52% | 5,700 | 109億625万 | +2.41% | 6.92 | 1.17 |
| 05/26 | 1,746 | 1,746 | 1,733 | 1,736 | -0.57% | 6,600 | 108億5000万 | +2.06% | 6.88 | 1.16 |
| 05/25 | 1,740 | 1,746 | 1,735 | 1,746 | +0.34% | 5,400 | 109億1250万 | +2.83% | 6.92 | 1.17 |
| 05/24 | 1,747 | 1,747 | 1,730 | 1,740 | -0.4% | 5,800 | 108億7500万 | +2.72% | 6.9 | 1.16 |
| 05/23 | 1,734 | 1,747 | 1,714 | 1,747 | +0.75% | 9,500 | 109億1875万 | +3.37% | 6.93 | 1.17 |
| 05/20 | 1,722 | 1,734 | 1,707 | 1,734 | +0.7% | 8,300 | 108億3750万 | +2.85% | 6.87 | 1.16 |
| 05/19 | 1,721 | 1,722 | 1,695 | 1,722 | -0.17% | 5,800 | 107億6250万 | +2.38% | 6.83 | 1.15 |
| 05/18 | 1,719 | 1,728 | 1,719 | 1,725 | 0% | 2,900 | 107億8125万 | +2.74% | 6.84 | 1.15 |
| 05/17 | 1,710 | 1,727 | 1,710 | 1,725 | +0.88% | 3,300 | 107億8125万 | +2.99% | 6.84 | 1.15 |
| 05/16 | 1,722 | 1,726 | 1,698 | 1,710 | -0.58% | 5,700 | 106億8750万 | +2.15% | 6.78 | 1.14 |
| 05/13 | 1,684 | 1,720 | 1,684 | 1,720 | +1.78% | 5,300 | 107億5000万 | +2.75% | 6.82 | 1.15 |
| 05/12 | 1,685 | 1,698 | 1,680 | 1,690 | +0.3% | 3,600 | 105億6250万 | +1.02% | 6.7 | 1.13 |
| 05/11 | 1,700 | 1,715 | 1,685 | 1,685 | -1.06% | 2,800 | 105億3125万 | +0.72% | 6.68 | 1.13 |
| 05/10 | 1,710 | 1,720 | 1,701 | 1,703 | -0.58% | 2,500 | 106億4375万 | +1.79% | 6.75 | 1.14 |
| 05/09 | 1,715 | 1,720 | 1,709 | 1,713 | -0.17% | 6,000 | 107億625万 | +2.45% | 6.79 | 1.15 |
| 05/06 | 1,711 | 1,717 | 1,711 | 1,716 | +0.06% | 3,700 | 107億2500万 | +2.82% | 6.8 | 1.15 |
| 05/02 | 1,717 | 1,718 | 1,698 | 1,715 | +1.12% | 9,300 | 107億1875万 | +3% | 6.8 | 1.15 |
| 04/28 | 1,674 | 1,696 | 1,653 | 1,696 | +1.31% | 4,500 | 106億 | +2.17% | 6.72 | 1.14 |
| 04/27 | 1,622 | 1,698 | 1,622 | 1,674 | +2.64% | 11,900 | 104億6250万 | +1.09% | 6.64 | 1.12 |
| 04/26 | 1,634 | 1,646 | 1,620 | 1,631 | -0.31% | 3,900 | 101億9375万 | -1.27% | 6.47 | 1.09 |
| 04/25 | 1,664 | 1,664 | 1,636 | 1,636 | -1.68% | 4,300 | 102億2500万 | -0.79% | 6.49 | 1.1 |
| 04/22 | 1,665 | 1,676 | 1,663 | 1,664 | -0.42% | 1,900 | 104億 | +1.16% | 6.6 | 1.11 |
| 04/21 | 1,675 | 1,676 | 1,663 | 1,671 | -0.54% | 4,400 | 104億4375万 | +2.01% | 6.62 | 1.12 |
| 04/20 | 1,637 | 1,680 | 1,637 | 1,680 | +0.18% | 1,800 | 105億 | +3% | 6.66 | 1.12 |
| 04/19 | 1,658 | 1,678 | 1,658 | 1,677 | +0.78% | 1,900 | 104億8125万 | +3.39% | 6.65 | 1.12 |
| 04/18 | 1,677 | 1,677 | 1,648 | 1,664 | -0.72% | 2,100 | 104億 | +3.23% | 6.6 | 1.11 |
| 04/15 | 1,631 | 1,688 | 1,631 | 1,676 | +2.01% | 5,100 | 104億7500万 | +4.55% | 6.64 | 1.12 |
| 04/14 | 1,637 | 1,643 | 1,628 | 1,643 | +0.37% | 2,200 | 102億6875万 | +3.01% | 6.51 | 1.1 |
| 04/13 | 1,653 | 1,653 | 1,623 | 1,637 | -0.37% | 2,300 | 102億3125万 | +3.02% | 6.49 | 1.1 |
| 04/12 | 1,636 | 1,646 | 1,636 | 1,643 | +0.43% | 1,900 | 102億6875万 | +3.66% | 6.51 | 1.1 |
| 04/11 | 1,634 | 1,673 | 1,630 | 1,636 | +0.12% | 5,300 | 102億2500万 | +3.48% | 6.49 | 1.1 |
| 04/08 | 1,648 | 1,650 | 1,616 | 1,634 | -0.85% | 3,600 | 102億1250万 | +3.61% | 6.48 | 1.09 |
| 04/07 | 1,690 | 1,690 | 1,640 | 1,648 | -3.06% | 4,600 | 103億 | +4.77% | 6.53 | 1.1 |
| 04/06 | 1,695 | 1,705 | 1,690 | 1,700 | 0% | 2,600 | 106億2500万 | +8.35% | 6.74 | 1.14 |
| 04/05 | 1,690 | 1,700 | 1,686 | 1,700 | +0.59% | 4,300 | 106億2500万 | +8.7% | 6.74 | 1.14 |
| 04/04 | 1,694 | 1,696 | 1,686 | 1,690 | -0.12% | 3,300 | 105億6250万 | +8.4% | 6.7 | 1.13 |
| 04/01 | 1,678 | 1,698 | 1,650 | 1,692 | +0.65% | 4,200 | 105億7500万 | +8.95% | 6.71 | 1.13 |
| 03/31 | 1,667 | 1,689 | 1,662 | 1,681 | +0.3% | 4,200 | 105億625万 | +8.8% | 6.66 | 1.13 |
| 03/30 | 1,635 | 1,685 | 1,635 | 1,676 | +2.44% | 6,700 | 104億7500万 | +8.9% | 6.64 | 1.12 |
| 03/29 | 1,628 | 1,636 | 1,623 | 1,636 | +0.62% | 3,200 | 102億2500万 | +6.72% | 6.49 | 1.1 |
| 03/28 | 1,600 | 1,626 | 1,600 | 1,626 | +2.2% | 3,800 | 101億6250万 | +6.41% | 6.45 | 1.09 |
| 03/25 | 1,595 | 1,595 | 1,580 | 1,591 | +0.19% | 2,800 | 99億4375万 | +4.46% | 6.31 | 1.06 |
| 03/24 | 1,579 | 1,588 | 1,572 | 1,588 | +0.57% | 3,700 | 99億2500万 | +4.47% | 6.3 | 1.06 |
| 03/23 | 1,559 | 1,580 | 1,559 | 1,579 | +1.48% | 2,800 | 98億6875万 | +4.16% | 6.26 | 1.06 |
| 03/22 | 1,525 | 1,556 | 1,525 | 1,556 | +1.77% | 2,900 | 97億2500万 | +2.84% | 6.17 | 1.04 |
| 03/18 | 1,504 | 1,529 | 1,500 | 1,529 | +1.8% | 2,400 | 95億5625万 | +1.26% | 6.06 | 1.02 |
| 03/17 | 1,500 | 1,502 | 1,492 | 1,502 | +1.14% | 1,700 | 93億8750万 | -0.46% | 5.95 | 1.01 |
| 03/16 | 1,458 | 1,491 | 1,458 | 1,485 | +1.85% | 2,500 | 92億8125万 | -1.53% | 5.89 | 0.99 |
| 03/15 | 1,439 | 1,458 | 1,439 | 1,458 | +1.32% | 2,200 | 91億1250万 | -3.25% | 5.78 | 0.98 |
| 03/14 | 1,425 | 1,441 | 1,425 | 1,439 | +1.12% | 4,800 | 89億9375万 | -4.58% | 5.7 | 0.96 |
| 03/11 | 1,445 | 1,454 | 1,422 | 1,423 | -3.53% | 5,600 | 88億9375万 | -5.64% | 5.64 | 0.95 |
| 03/10 | 1,531 | 1,531 | 1,468 | 1,475 | -2.12% | 4,800 | 92億1875万 | -2.19% | 5.85 | 0.99 |
| 03/09 | 1,539 | 1,539 | 1,507 | 1,507 | -1.44% | 1,900 | 94億1875万 | +0.07% | 5.97 | 1.01 |
| 03/08 | 1,529 | 1,559 | 1,519 | 1,529 | -1.1% | 2,700 | 95億5625万 | +1.8% | 6.06 | 1.02 |
