株価チャート
2022/02/01～2022/06/29
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 |
|---|
| 2023 | 9/1, 株式分割 1→2 |
| 2022 |
| 06/29 | 880 | 902 | 873 | 902 | +1.58% | 380,000 | 834億2841万 | +5.32% | 7.96 | 1.44 |
| 06/28 | 879 | 891 | 876 | 888 | +0.68% | 135,600 | 821億3280万 | +4.41% | 7.83 | 1.41 |
| 06/27 | 880 | 889 | 876 | 882 | +0.8% | 134,000 | 815億7753万 | +4.44% | 7.78 | 1.4 |
| 06/24 | 876 | 879 | 866 | 875 | +0.29% | 183,600 | 809億2972万 | +4.23% | 7.72 | 1.39 |
| 06/23 | 856 | 877 | 852 | 872 | +1.51% | 150,800 | 806億9836万 | +4.56% | 7.7 | 1.39 |
| 06/22 | 854 | 867 | 854 | 859 | -0.92% | 153,600 | 794億9529万 | +3.62% | 7.58 | 1.37 |
| 06/21 | 855 | 874 | 855 | 867 | +2.06% | 203,800 | 802億3564万 | +5.09% | 7.65 | 1.38 |
| 06/20 | 856 | 859 | 840 | 850 | -1.05% | 259,400 | 786億1612万 | +3.6% | 7.5 | 1.35 |
| 06/17 | 856 | 864 | 851 | 859 | -2.39% | 267,000 | 794億4902万 | +5.21% | 7.58 | 1.37 |
| 06/16 | 880 | 889 | 868 | 880 | +0.92% | 213,600 | 813億9244万 | +8.31% | 7.76 | 1.4 |
| 06/15 | 875 | 882 | 872 | 872 | -0.63% | 173,800 | 806億5209万 | +7.99% | 7.69 | 1.39 |
| 06/14 | 875 | 886 | 867 | 877 | -0.68% | 251,000 | 811億6108万 | +9.35% | 7.74 | 1.4 |
| 06/13 | 873 | 886 | 869 | 883 | +0.06% | 180,800 | 817億1635万 | +10.79% | 7.79 | 1.41 |
| 06/10 | 886 | 888 | 878 | 883 | -0.56% | 194,800 | 816億7008万 | +11.57% | 7.79 | 1.4 |
| 06/09 | 879 | 893 | 879 | 888 | +0.74% | 187,000 | 821億3280万 | +13.06% | 7.83 | 1.41 |
| 06/08 | 881 | 893 | 875 | 881 | +0.06% | 267,400 | 815億3126万 | +13.09% | 7.77 | 1.4 |
| 06/07 | 898 | 900 | 878 | 881 | +0.28% | 614,400 | 814億8499万 | +13.91% | 7.77 | 1.4 |
| 06/06 | 877 | 882 | 865 | 878 | +1.62% | 525,200 | 812億5363万 | +14.62% | 7.75 | 1.4 |
| 06/03 | 849 | 871 | 846 | 864 | +2.49% | 539,200 | 799億5801万 | +13.98% | 7.62 | 1.38 |
| 06/02 | 836 | 850 | 832 | 843 | +1.81% | 434,000 | 780億1459万 | +12.25% | 7.44 | 1.34 |
| 06/01 | 817 | 831 | 813 | 828 | +2.6% | 374,400 | 766億2643万 | +11.14% | 7.31 | 1.32 |
| 05/31 | 795 | 813 | 792 | 807 | +2.8% | 385,400 | 746億8300万 | +9.05% | 7.12 | 1.28 |
| 05/30 | 774 | 791 | 766 | 785 | +3.43% | 471,400 | 726億4704万 | +6.66% | 6.93 | 1.25 |
| 05/27 | 763 | 763 | 754 | 759 | +0.6% | 154,200 | 702億4089万 | +3.55% | 6.7 | 1.21 |
| 05/26 | 747 | 756 | 742 | 755 | +2.79% | 114,800 | 698億2444万 | +3.36% | 6.66 | 1.2 |
| 05/25 | 743 | 746 | 731 | 734 | -1.34% | 213,200 | 679億2729万 | +0.82% | 6.48 | 1.17 |
| 05/24 | 755 | 759 | 744 | 744 | -2.04% | 135,000 | 688億5273万 | +2.2% | 6.57 | 1.18 |
| 05/23 | 753 | 762 | 750 | 760 | +0.53% | 134,000 | 702億8716万 | +4.33% | 6.7 | 1.21 |
| 05/20 | 744 | 756 | 744 | 756 | +1.21% | 77,600 | 699億1699万 | +3.78% | 6.67 | 1.2 |
| 05/19 | 741 | 753 | 729 | 747 | +0.34% | 148,200 | 690億8409万 | +2.26% | 6.59 | 1.19 |
| 05/18 | 749 | 750 | 735 | 744 | -0.6% | 168,400 | 688億5273万 | +1.92% | 6.57 | 1.18 |
| 05/17 | 750 | 750 | 734 | 749 | -0.2% | 167,200 | 692億6918万 | +2.39% | 6.61 | 1.19 |
| 05/16 | 766 | 770 | 742 | 750 | -1.96% | 203,400 | 694億800万 | +2.32% | 6.62 | 1.19 |
| 05/13 | 739 | 765 | 733 | 765 | +2.82% | 192,600 | 707億9616万 | +4.22% | 6.75 | 1.22 |
| 05/12 | 757 | 763 | 743 | 744 | -0.2% | 304,400 | 688億5273万 | +1.36% | 6.57 | 1.18 |
| 05/11 | 741 | 749 | 740 | 746 | -0.86% | 197,000 | 689億9155万 | +1.43% | 6.58 | 1.19 |
| 05/10 | 739 | 753 | 737 | 752 | +1.9% | 259,600 | 695億9308万 | +2.17% | 6.64 | 1.2 |
| 05/09 | 744 | 749 | 734 | 738 | -0.2% | 210,800 | 682億9747万 | +0.27% | 6.51 | 1.17 |
| 05/06 | 740 | 744 | 729 | 740 | +0.54% | 142,600 | 684億3628万 | +0.34% | 6.53 | 1.18 |
| 05/02 | 721 | 736 | 718 | 736 | +1.87% | 205,800 | 680億6611万 | -0.2% | 6.49 | 1.17 |
| 04/28 | 701 | 725 | 698 | 722 | +3.74% | 229,400 | 668億1676万 | -2.04% | 6.37 | 1.15 |
| 04/27 | 685 | 698 | 682 | 696 | +0.43% | 204,600 | 644億1062万 | -5.69% | 6.14 | 1.11 |
| 04/26 | 691 | 702 | 690 | 693 | +0.73% | 160,600 | 641億3299万 | -6.35% | 6.12 | 1.1 |
| 04/25 | 681 | 693 | 678 | 688 | -0.94% | 213,200 | 636億7027万 | -7.28% | 6.07 | 1.1 |
| 04/22 | 698 | 702 | 690 | 695 | -1.98% | 211,200 | 642億7180万 | -6.65% | 6.13 | 1.11 |
| 04/21 | 714 | 714 | 702 | 709 | +1.36% | 288,400 | 655億6742万 | -5.03% | 6.25 | 1.13 |
| 04/20 | 701 | 711 | 693 | 699 | -0.36% | 201,000 | 646億8825万 | -6.43% | 6.17 | 1.11 |
| 04/19 | 705 | 713 | 696 | 702 | +0.65% | 230,200 | 649億1961万 | -6.34% | 6.19 | 1.12 |
| 04/18 | 704 | 706 | 685 | 697 | -1.41% | 275,800 | 645億316万 | -7.19% | 6.15 | 1.11 |
| 04/15 | 731 | 735 | 707 | 707 | -3.22% | 192,800 | 654億2860万 | -5.86% | 6.24 | 1.13 |
| 04/14 | 736 | 749 | 725 | 731 | -1.02% | 306,600 | 676億339万 | -2.86% | 6.45 | 1.16 |
| 04/13 | 742 | 765 | 732 | 738 | -4.47% | 691,200 | 682億9747万 | -1.73% | 6.51 | 1.17 |
| 04/12 | 780 | 782 | 762 | 773 | -1.28% | 247,600 | 714億9024万 | +3.14% | 6.82 | 1.23 |
| 04/11 | 775 | 783 | 769 | 783 | +1.69% | 229,600 | 724億1568万 | +4.61% | 6.91 | 1.25 |
| 04/08 | 768 | 770 | 750 | 770 | +0.26% | 230,400 | 712億1260万 | +3.01% | 6.79 | 1.23 |
| 04/07 | 769 | 773 | 754 | 768 | -1.29% | 164,400 | 710億2752万 | +2.61% | 6.77 | 1.22 |
| 04/06 | 790 | 790 | 768 | 778 | -1.64% | 211,000 | 719億5296万 | +3.94% | 6.86 | 1.24 |
| 04/05 | 776 | 796 | 771 | 791 | +3.81% | 223,000 | 731億5603万 | +5.54% | 6.98 | 1.26 |
| 04/04 | 769 | 769 | 757 | 762 | +0.26% | 92,600 | 704億7225万 | +1.67% | 6.72 | 1.21 |
| 04/01 | 766 | 766 | 751 | 760 | -2.13% | 135,600 | 702億8716万 | +1.27% | 6.7 | 1.21 |
| 03/31 | 762 | 782 | 755 | 776 | +1.77% | 244,400 | 718億1414万 | +3.33% | 6.85 | 1.24 |
| 03/30 | 759 | 765 | 741 | 763 | +1.94% | 186,000 | 705億6480万 | +1.53% | 6.73 | 1.21 |
| 03/29 | 745 | 748 | 731 | 748 | +1.15% | 197,200 | 692億2291万 | -0.66% | 6.6 | 1.19 |
| 03/28 | 747 | 749 | 739 | 740 | -0.2% | 120,800 | 684億3628万 | -2.18% | 6.53 | 1.18 |
| 03/25 | 754 | 754 | 737 | 741 | -0.87% | 124,000 | 685億7510万 | -2.24% | 6.54 | 1.18 |
| 03/24 | 740 | 755 | 740 | 748 | -0.2% | 166,400 | 691億7664万 | -1.77% | 6.6 | 1.19 |
| 03/23 | 743 | 753 | 737 | 749 | +1.63% | 200,800 | 693億1545万 | -1.96% | 6.61 | 1.19 |
| 03/22 | 748 | 753 | 734 | 737 | -1.27% | 186,400 | 682億492万 | -3.91% | 6.5 | 1.17 |
| 03/18 | 748 | 751 | 742 | 747 | +0.13% | 196,600 | 690億8409万 | -3.05% | 6.59 | 1.19 |
| 03/17 | 743 | 748 | 732 | 746 | +1.15% | 212,400 | 689億9155万 | -3.68% | 6.58 | 1.19 |
| 03/16 | 747 | 747 | 730 | 737 | -1.27% | 163,200 | 682億492万 | -5.15% | 6.5 | 1.17 |
| 03/15 | 742 | 752 | 740 | 747 | +1.63% | 228,400 | 690億8409万 | -4.42% | 6.59 | 1.19 |
| 03/14 | 726 | 739 | 726 | 735 | +2.01% | 171,000 | 679億7356万 | -6.43% | 6.48 | 1.17 |
| 03/11 | 716 | 721 | 708 | 720 | -0.69% | 376,800 | 666億3168万 | -8.63% | 6.35 | 1.15 |
| 03/10 | 714 | 728 | 714 | 725 | +3.79% | 367,000 | 670億9440万 | -8.46% | 6.4 | 1.15 |
| 03/09 | 701 | 717 | 699 | 699 | -0.29% | 292,800 | 646億4198万 | -12.25% | 6.16 | 1.11 |
| 03/08 | 726 | 729 | 698 | 701 | -5.4% | 374,000 | 648億2707万 | -12.66% | 6.18 | 1.12 |
| 03/07 | 750 | 752 | 733 | 741 | -2.69% | 236,600 | 685億2883万 | -8.13% | 6.53 | 1.18 |
| 03/04 | 782 | 782 | 759 | 761 | -2.75% | 161,800 | 704億2598万 | -5.82% | 6.72 | 1.21 |
| 03/03 | 794 | 794 | 780 | 783 | +0.26% | 108,600 | 724億1568万 | -3.4% | 6.91 | 1.25 |
| 03/02 | 785 | 788 | 775 | 781 | -2.13% | 111,200 | 722億3059万 | -3.64% | 6.89 | 1.24 |
| 03/01 | 812 | 814 | 791 | 798 | -0.06% | 184,800 | 738億384万 | -1.66% | 7.04 | 1.27 |
| 02/28 | 757 | 799 | 755 | 798 | +2.77% | 334,000 | 738億5011万 | -1.6% | 17.52 | 1.48 |
| 02/25 | 756 | 786 | 754 | 777 | -0.51% | 438,000 | 718億6041万 | -4.25% | 17.05 | 1.44 |
| 02/24 | 784 | 789 | 769 | 781 | -1.27% | 491,600 | 722億3059万 | -3.64% | 17.14 | 1.45 |
| 02/22 | 789 | 796 | 785 | 791 | -1.06% | 146,000 | 731億5603万 | -2.41% | 17.36 | 1.47 |
| 02/21 | 803 | 808 | 795 | 799 | -1.78% | 227,000 | 739億4265万 | -1.24% | 17.54 | 1.48 |
| 02/18 | 796 | 818 | 791 | 814 | +1.5% | 273,400 | 752億8454万 | +0.81% | 17.86 | 1.51 |
| 02/17 | 822 | 824 | 802 | 802 | -1.78% | 119,800 | 741億7401万 | -0.43% | 17.6 | 1.49 |
| 02/16 | 833 | 834 | 814 | 816 | -0.12% | 117,600 | 755億1590万 | +1.37% | 17.92 | 1.51 |
| 02/15 | 817 | 820 | 811 | 817 | -0.97% | 210,600 | 756億844万 | +1.49% | 17.94 | 1.52 |
| 02/14 | 820 | 830 | 816 | 825 | -0.42% | 134,200 | 763億4880万 | +2.61% | 18.11 | 1.53 |
| 02/10 | 831 | 835 | 821 | 829 | +0.36% | 153,600 | 766億7270万 | +3.05% | 18.19 | 1.54 |
| 02/09 | 835 | 836 | 814 | 826 | -0.3% | 149,800 | 763億9507万 | +2.55% | 18.13 | 1.53 |
| 02/08 | 828 | 839 | 827 | 828 | -0.06% | 114,400 | 766億2643万 | +2.86% | 18.18 | 1.54 |
| 02/07 | 847 | 853 | 827 | 829 | -1.84% | 215,000 | 766億7270万 | +2.79% | 18.19 | 1.54 |
| 02/04 | 825 | 847 | 817 | 844 | +1.38% | 246,800 | 781億713万 | +4.58% | 18.53 | 1.57 |
| 02/03 | 816 | 834 | 816 | 833 | +1.4% | 169,400 | 770億4288万 | +3.16% | 18.28 | 1.55 |
| 02/02 | 816 | 829 | 804 | 821 | -0.18% | 227,600 | 759億7862万 | +1.73% | 18.03 | 1.52 |
| 02/01 | 834 | 837 | 812 | 823 | -1.38% | 202,400 | 761億1744万 | +1.92% | 18.06 | 1.53 |
