株価チャート
2022/01/31～2022/06/28
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 |
| 06/28 | 1,797 | 1,798 | 1,796 | 1,796 | 0% | 31,200 | 136億8609万 | +0.06% | 21.55 | 1.09 |
| 06/27 | 1,797 | 1,798 | 1,796 | 1,796 | -0.11% | 28,600 | 136億8609万 | +1.81% | 21.55 | 1.09 |
| 06/24 | 1,796 | 1,798 | 1,796 | 1,798 | +0.11% | 17,400 | 137億133万 | +4.05% | 21.57 | 1.09 |
| 06/23 | 1,796 | 1,798 | 1,796 | 1,796 | -0.06% | 29,700 | 136億8609万 | +6.59% | 21.55 | 1.09 |
| 06/22 | 1,796 | 1,797 | 1,796 | 1,797 | +0.11% | 10,800 | 136億9371万 | +9.44% | 21.56 | 1.09 |
| 06/21 | 1,796 | 1,797 | 1,795 | 1,795 | 0% | 13,700 | 136億7847万 | +12.33% | 21.54 | 1.09 |
| 06/20 | 1,796 | 1,796 | 1,795 | 1,795 | -0.06% | 29,700 | 136億7847万 | +15.43% | 21.54 | 1.09 |
| 06/17 | 1,795 | 1,797 | 1,795 | 1,796 | +0.06% | 46,300 | 136億8609万 | +18.86% | 21.55 | 1.09 |
| 06/16 | 1,795 | 1,796 | 1,795 | 1,795 | 0% | 31,700 | 136億7847万 | +22.36% | 21.54 | 1.09 |
| 06/15 | 1,795 | 1,796 | 1,794 | 1,795 | 0% | 83,100 | 136億7847万 | +26.05% | 21.54 | 1.09 |
| 06/14 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 10,600 | 136億7847万 | +30.07% | 21.54 | 1.09 |
| 06/13 | 1,795 | 1,796 | 1,795 | 1,795 | 0% | 12,300 | 136億7847万 | +34.36% | 21.54 | 1.09 |
| 06/10 | 1,795 | 1,796 | 1,795 | 1,795 | +0.06% | 14,000 | 136億7847万 | +38.82% | 21.54 | 1.09 |
| 06/09 | 1,795 | 1,796 | 1,794 | 1,794 | 0% | 47,800 | 136億7085万 | +43.63% | 21.53 | 1.09 |
| 06/08 | 1,794 | 1,795 | 1,794 | 1,794 | 0% | 31,300 | 136億7085万 | +48.88% | 21.53 | 1.09 |
| 06/07 | 1,794 | 1,794 | 1,794 | 1,794 | 0% | 18,400 | 136億7085万 | +54.39% | 21.53 | 1.09 |
| 06/06 | 1,794 | 1,795 | 1,794 | 1,794 | 0% | 39,900 | 136億7085万 | +60.47% | 21.53 | 1.09 |
| 06/03 | 1,794 | 1,795 | 1,794 | 1,794 | 0% | 141,100 | 136億7085万 | +67.04% | 21.53 | 1.09 |
| 06/02 | 1,794 | 1,795 | 1,794 | 1,794 | 0% | 60,500 | 136億7085万 | +74.01% | 21.53 | 1.09 |
| 06/01 | 1,794 | 1,794 | 1,794 | 1,794 | 0% | 132,000 | 136億7085万 | +81.58% | 21.53 | 1.09 |
| 05/31 | 1,794 | 1,795 | 1,794 | 1,794 | 0% | 121,300 | 136億7085万 | +89.84% | 21.53 | 1.09 |
| 05/30 | 1,793 | 1,794 | 1,793 | 1,794 | +0.06% | 107,700 | 136億7085万 | +99.11% | 21.53 | 1.09 |
| 05/27 | 1,793 | 1,794 | 1,793 | 1,793 | 0% | 67,600 | 136億6323万 | +109.22% | 21.51 | 1.09 |
| 05/26 | 1,794 | 1,795 | 1,793 | 1,793 | -0.06% | 224,000 | 136億6323万 | +120.54% | 21.51 | 1.09 |
| 05/25 | 1,799 | 1,799 | 1,794 | 1,794 | +74.01% | 403,400 | 136億7085万 | +133.29% | 21.53 | 1.09 |
| 05/24 | 1,031 | 1,031 | 1,031 | 1,031 | +17.03% | 11,500 | 78億5654万 | +42.4% | 12.37 | 0.63 |
| 05/23 | 881 | 881 | 881 | 881 | +20.52% | 10,500 | 67億1350万 | +23.91% | 10.57 | 0.54 |
| 05/20 | 715 | 731 | 715 | 731 | +2.67% | 9,300 | 55億7045万 | +3.98% | 8.77 | 0.44 |
| 05/19 | 710 | 712 | 708 | 712 | +0.28% | 1,800 | 54億2566万 | +1.42% | 8.54 | 0.43 |
| 05/18 | 715 | 715 | 709 | 710 | +0.42% | 3,300 | 54億1042万 | +1.28% | 8.52 | 0.43 |
| 05/17 | 705 | 712 | 705 | 707 | +0.43% | 2,600 | 53億8756万 | +0.86% | 8.48 | 0.43 |
| 05/16 | 708 | 711 | 703 | 704 | -0.14% | 2,000 | 53億6470万 | +0.43% | 8.45 | 0.43 |
| 05/13 | 704 | 705 | 703 | 705 | +0.14% | 400 | 53億7232万 | +0.57% | 8.46 | 0.43 |
| 05/12 | 703 | 705 | 701 | 704 | +0.28% | 1,300 | 53億6470万 | +0.43% | 8.45 | 0.43 |
| 05/11 | 706 | 706 | 701 | 702 | -0.57% | 2,000 | 53億4946万 | +0.14% | 8.42 | 0.43 |
| 05/10 | 704 | 706 | 701 | 706 | +0.14% | 2,400 | 53億7994万 | +0.71% | 8.47 | 0.43 |
| 05/09 | 705 | 705 | 701 | 705 | 0% | 900 | 53億7232万 | +0.57% | 8.46 | 0.43 |
| 05/06 | 712 | 712 | 705 | 705 | +0.57% | 1,100 | 53億7232万 | +0.43% | 8.46 | 0.43 |
| 05/02 | 697 | 709 | 697 | 701 | +0.14% | 1,700 | 53億4184万 | -0.14% | 8.41 | 0.43 |
| 04/28 | 700 | 705 | 700 | 700 | +0.14% | 1,500 | 53億3422万 | -0.43% | 8.4 | 0.43 |
| 04/27 | 706 | 707 | 697 | 699 | -0.85% | 2,900 | 53億2660万 | -0.57% | 8.39 | 0.42 |
| 04/26 | 706 | 710 | 705 | 705 | -0.14% | 800 | 53億7232万 | +0.14% | 8.46 | 0.43 |
| 04/25 | 717 | 718 | 706 | 706 | -0.98% | 2,100 | 53億7994万 | +0.28% | 8.47 | 0.43 |
| 04/22 | 709 | 720 | 709 | 713 | -1.38% | 4,500 | 54億3328万 | +1.28% | 8.56 | 0.43 |
| 04/21 | 695 | 723 | 695 | 723 | +4.18% | 41,100 | 55億949万 | +2.7% | 8.68 | 0.44 |
| 04/20 | 698 | 698 | 693 | 694 | 0% | 800 | 52億8850万 | -1.42% | 8.33 | 0.42 |
| 04/19 | 693 | 700 | 693 | 694 | +0.29% | 1,300 | 52億8850万 | -1.42% | 8.33 | 0.42 |
| 04/18 | 692 | 692 | 692 | 692 | 0% | 900 | 52億7326万 | -1.84% | 8.3 | 0.42 |
| 04/15 | 690 | 692 | 690 | 692 | +0.29% | 900 | 52億7326万 | -1.84% | 8.3 | 0.42 |
| 04/14 | 692 | 692 | 688 | 690 | 0% | 1,100 | 52億5802万 | -2.27% | 8.28 | 0.42 |
| 04/13 | 692 | 693 | 690 | 690 | 0% | 1,000 | 52億5802万 | -2.27% | 8.28 | 0.42 |
| 04/12 | 691 | 695 | 690 | 690 | -0.29% | 1,700 | 52億5802万 | -2.27% | 8.28 | 0.42 |
| 04/11 | 698 | 700 | 691 | 692 | -1.98% | 1,800 | 52億7326万 | -2.12% | 8.3 | 0.42 |
| 04/08 | 700 | 706 | 698 | 706 | +1.15% | 1,200 | 53億7994万 | -0.28% | 8.47 | 0.43 |
| 04/07 | 702 | 704 | 696 | 698 | -0.57% | 4,100 | 53億1898万 | -1.41% | 8.38 | 0.42 |
| 04/06 | 705 | 708 | 702 | 702 | -0.43% | 1,800 | 53億4946万 | -0.99% | 8.42 | 0.43 |
| 04/05 | 703 | 708 | 703 | 705 | +0.28% | 1,900 | 53億7232万 | -0.7% | 8.46 | 0.43 |
| 04/04 | 705 | 709 | 703 | 703 | -0.28% | 1,300 | 53億5708万 | -0.99% | 8.44 | 0.43 |
| 04/01 | 708 | 710 | 705 | 705 | -0.7% | 600 | 53億7232万 | -0.7% | 8.46 | 0.43 |
| 03/31 | 710 | 713 | 710 | 710 | 0% | 3,500 | 54億1042万 | 0% | 8.52 | 0.43 |
| 03/30 | 701 | 712 | 701 | 710 | -0.84% | 1,900 | 54億1042万 | -0.14% | 8.52 | 0.43 |
| 03/29 | 711 | 721 | 711 | 716 | +0.42% | 3,300 | 54億5614万 | +0.7% | 8.59 | 0.43 |
| 03/28 | 716 | 719 | 713 | 713 | -0.28% | 3,300 | 54億3328万 | +0.28% | 8.56 | 0.43 |
| 03/25 | 717 | 718 | 710 | 715 | +0.56% | 4,200 | 54億4852万 | +0.42% | 8.58 | 0.43 |
| 03/24 | 711 | 715 | 710 | 711 | -0.84% | 1,100 | 54億1804万 | -0.14% | 8.53 | 0.43 |
| 03/23 | 712 | 717 | 711 | 717 | +0.42% | 2,000 | 54億6376万 | +0.56% | 8.6 | 0.43 |
| 03/22 | 720 | 720 | 709 | 714 | 0% | 2,500 | 54億4090万 | +0.14% | 8.57 | 0.43 |
| 03/18 | 708 | 715 | 708 | 714 | +0.85% | 1,700 | 54億4090万 | 0% | 8.57 | 0.43 |
| 03/17 | 707 | 715 | 707 | 708 | +0.14% | 2,300 | 53億9518万 | -0.84% | 8.5 | 0.43 |
| 03/16 | 710 | 710 | 706 | 707 | +0.14% | 1,100 | 53億8756万 | -1.12% | 8.48 | 0.42 |
| 03/15 | 713 | 713 | 706 | 706 | -0.14% | 1,000 | 53億7994万 | -1.4% | 8.47 | 0.42 |
| 03/14 | 704 | 714 | 704 | 707 | +0.71% | 600 | 53億8756万 | -1.26% | 8.48 | 0.42 |
| 03/11 | 714 | 714 | 702 | 702 | -0.85% | 1,100 | 53億4946万 | -1.96% | 8.42 | 0.42 |
| 03/10 | 701 | 708 | 700 | 708 | +1% | 1,700 | 53億9518万 | -1.26% | 8.5 | 0.43 |
| 03/09 | 701 | 702 | 700 | 701 | 0% | 1,000 | 53億4184万 | -2.23% | 8.41 | 0.42 |
| 03/08 | 707 | 707 | 701 | 701 | -0.99% | 1,600 | 53億4184万 | -2.37% | 8.41 | 0.42 |
| 03/07 | 710 | 710 | 708 | 708 | -0.28% | 1,000 | 53億9518万 | -1.53% | 8.5 | 0.43 |
| 03/04 | 722 | 722 | 710 | 710 | -1.39% | 2,500 | 54億1042万 | -1.39% | 8.52 | 0.43 |
| 03/03 | 714 | 720 | 714 | 720 | +0.84% | 300 | 54億8663万 | -0.28% | 8.64 | 0.43 |
| 03/02 | 714 | 714 | 714 | 714 | +0.14% | 600 | 54億4090万 | -1.24% | 8.57 | 0.43 |
| 03/01 | 712 | 719 | 712 | 713 | +0.14% | 1,700 | 54億3328万 | -1.52% | 8.56 | 0.43 |
| 02/28 | 710 | 712 | 709 | 712 | +0.28% | 2,200 | 54億2566万 | -1.79% | 8.54 | 0.43 |
| 02/25 | 714 | 714 | 710 | 710 | -0.14% | 1,600 | 54億1042万 | -2.2% | 8.52 | 0.43 |
| 02/24 | 714 | 714 | 710 | 711 | -1.11% | 1,200 | 54億1804万 | -2.2% | 8.53 | 0.43 |
| 02/22 | 724 | 724 | 719 | 719 | -0.42% | 1,300 | 54億7901万 | -1.24% | 8.63 | 0.43 |
| 02/21 | 724 | 724 | 711 | 722 | -0.28% | 3,900 | 55億187万 | -0.96% | 8.66 | 0.43 |
| 02/18 | 725 | 726 | 724 | 724 | -0.28% | 1,200 | 55億1711万 | -0.69% | 8.69 | 0.43 |
| 02/17 | 726 | 726 | 726 | 726 | 0% | 200 | 55億3235万 | -0.41% | 8.71 | 0.44 |
| 02/16 | 727 | 730 | 724 | 726 | +0.28% | 1,100 | 55億3235万 | -0.55% | 8.71 | 0.44 |
| 02/15 | 726 | 726 | 724 | 724 | -0.28% | 700 | 55億1711万 | -0.82% | 8.69 | 0.43 |
| 02/14 | 725 | 728 | 725 | 726 | +0.28% | 900 | 55億3235万 | -0.41% | 8.71 | 0.44 |
| 02/10 | 723 | 730 | 723 | 724 | -0.55% | 1,400 | 55億1711万 | -0.55% | 8.69 | 0.43 |
| 02/09 | 727 | 735 | 727 | 728 | 0% | 2,100 | 55億4759万 | 0% | 8.74 | 0.44 |
| 02/08 | 729 | 734 | 728 | 728 | +0.14% | 1,000 | 55億4759万 | +0.14% | 8.74 | 0.44 |
| 02/07 | 721 | 728 | 710 | 727 | +2.39% | 5,100 | 55億3997万 | +0.28% | 8.72 | 0.44 |
| 02/04 | 708 | 710 | 705 | 710 | 0% | 1,800 | 54億1042万 | -1.93% | 8.52 | 0.43 |
| 02/03 | 715 | 716 | 710 | 710 | -0.84% | 3,800 | 54億1042万 | -1.8% | 8.52 | 0.43 |
| 02/02 | 725 | 726 | 715 | 716 | 0% | 3,300 | 54億5614万 | -0.83% | 8.59 | 0.43 |
| 02/01 | 722 | 729 | 716 | 716 | -0.97% | 2,600 | 54億5614万 | -0.69% | 8.59 | 0.43 |
| 01/31 | 726 | 728 | 719 | 723 | -1.36% | 1,500 | 55億949万 | +0.28% | 8.68 | 0.43 |
