株価チャート
2022/03/04～2022/07/29
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 |
|---|
| 2022 |
| 07/29 | 1,499 | 1,499 | 1,453 | 1,464 | -2.2% | 252,900 | 425億6404万 | +2.16% | - | 6.01 |
| 07/28 | 1,445 | 1,502 | 1,441 | 1,497 | +3.81% | 422,400 | 435億2347万 | +4.83% | - | 6.15 |
| 07/27 | 1,410 | 1,445 | 1,408 | 1,442 | +2.27% | 204,800 | 419億2441万 | +1.34% | - | 5.92 |
| 07/26 | 1,419 | 1,423 | 1,397 | 1,410 | -0.91% | 178,800 | 409億9405万 | -0.77% | - | 5.79 |
| 07/25 | 1,451 | 1,451 | 1,415 | 1,423 | -2.8% | 210,100 | 413億7201万 | +0.42% | - | 5.84 |
| 07/22 | 1,456 | 1,472 | 1,436 | 1,464 | -0.07% | 153,100 | 425億6404万 | +3.46% | - | 6.01 |
| 07/21 | 1,420 | 1,465 | 1,419 | 1,465 | +3.31% | 247,000 | 425億9311万 | +3.53% | - | 6.01 |
| 07/20 | 1,444 | 1,445 | 1,418 | 1,418 | -0.14% | 301,700 | 412億2664万 | +0.14% | - | 5.82 |
| 07/19 | 1,465 | 1,470 | 1,420 | 1,420 | -3.4% | 307,200 | 412億8479万 | +0.21% | - | 5.83 |
| 07/15 | 1,514 | 1,523 | 1,466 | 1,470 | -3.16% | 342,100 | 427億3848万 | +3.45% | - | 6.03 |
| 07/14 | 1,535 | 1,572 | 1,518 | 1,518 | -1.56% | 579,600 | 441億3402万 | +6.45% | - | 6.23 |
| 07/13 | 1,459 | 1,557 | 1,456 | 1,542 | +6.13% | 1,075,300 | 448億3179万 | +7.91% | - | 6.33 |
| 07/12 | 1,430 | 1,455 | 1,405 | 1,453 | +2.47% | 400,200 | 422億4423万 | +1.89% | - | 5.96 |
| 07/11 | 1,465 | 1,465 | 1,412 | 1,418 | -1.46% | 347,100 | 412億2664万 | -0.35% | - | 5.82 |
| 07/08 | 1,388 | 1,465 | 1,371 | 1,439 | +4.28% | 676,800 | 418億3719万 | +1.27% | - | 5.91 |
| 07/07 | 1,391 | 1,395 | 1,358 | 1,380 | 0% | 241,200 | 401億2184万 | -3.02% | - | 5.67 |
| 07/06 | 1,382 | 1,421 | 1,380 | 1,380 | -0.79% | 396,500 | 401億2184万 | -3.43% | - | 5.67 |
| 07/05 | 1,386 | 1,407 | 1,381 | 1,391 | +0.87% | 259,400 | 404億4165万 | -3.2% | - | 5.71 |
| 07/04 | 1,370 | 1,392 | 1,353 | 1,379 | +1.85% | 291,800 | 400億9277万 | -4.57% | - | 5.66 |
| 07/01 | 1,408 | 1,420 | 1,346 | 1,354 | -3.9% | 456,800 | 393億6592万 | -6.88% | - | 5.56 |
| 06/30 | 1,444 | 1,444 | 1,383 | 1,409 | -1.05% | 448,100 | 409億6498万 | -3.76% | - | 5.78 |
| 06/29 | 1,410 | 1,448 | 1,375 | 1,424 | -0.56% | 591,100 | 414億109万 | -3.33% | - | 5.85 |
| 06/28 | 1,407 | 1,464 | 1,400 | 1,432 | +0.92% | 399,600 | 416億3368万 | -3.37% | - | 5.88 |
| 06/27 | 1,425 | 1,443 | 1,402 | 1,419 | 0% | 507,600 | 412億5572万 | -4.89% | - | 5.83 |
| 06/24 | 1,369 | 1,423 | 1,352 | 1,419 | +5.9% | 655,700 | 412億5572万 | -5.65% | - | 5.83 |
| 06/23 | 1,367 | 1,400 | 1,340 | 1,340 | -1.47% | 434,700 | 389億5889万 | -11.61% | - | 5.5 |
| 06/22 | 1,410 | 1,414 | 1,343 | 1,360 | -2.93% | 560,100 | 395億4036万 | -11.05% | - | 5.58 |
| 06/21 | 1,335 | 1,420 | 1,312 | 1,401 | +6.95% | 856,500 | 407億3239万 | -9.14% | - | 5.75 |
| 06/20 | 1,398 | 1,406 | 1,305 | 1,310 | -4.38% | 885,100 | 380億8667万 | -15.54% | - | 5.38 |
| 06/17 | 1,441 | 1,491 | 1,370 | 1,370 | -6.8% | 1,418,900 | 398億3110万 | -12.57% | - | 5.62 |
| 06/16 | 1,527 | 1,542 | 1,469 | 1,470 | -0.88% | 761,800 | 427億3848万 | -7.02% | - | 6.03 |
| 06/15 | 1,459 | 1,514 | 1,450 | 1,483 | +1.99% | 1,073,000 | 431億1644万 | -6.61% | - | 6.09 |
| 06/14 | 1,455 | 1,484 | 1,390 | 1,454 | -3.2% | 1,494,100 | 422億7330万 | -8.84% | - | 5.97 |
| 06/13 | 1,572 | 1,628 | 1,495 | 1,502 | -6.82% | 1,808,300 | 436億6884万 | -6.24% | - | 6.17 |
| 06/10 | 1,551 | 1,650 | 1,527 | 1,612 | +1.83% | 2,322,900 | 468億6696万 | +0.44% | - | 6.62 |
| 06/09 | 1,475 | 1,583 | 1,464 | 1,583 | +7.69% | 2,364,100 | 460億2382万 | -1.31% | - | 6.5 |
| 06/08 | 1,393 | 1,475 | 1,372 | 1,470 | +6.6% | 1,677,300 | 427億3848万 | -8.53% | - | 6.03 |
| 06/07 | 1,366 | 1,407 | 1,333 | 1,379 | +0.73% | 2,174,400 | 400億9277万 | -14.77% | - | 5.66 |
| 06/06 | 1,303 | 1,443 | 1,255 | 1,369 | -7.69% | 6,427,100 | 398億203万 | -16.22% | - | 5.62 |
| 06/03 | 1,541 | 1,551 | 1,483 | 1,483 | -3.26% | 1,205,000 | 431億1644万 | -10.34% | - | 6.09 |
| 06/02 | 1,575 | 1,576 | 1,530 | 1,533 | -3.34% | 843,700 | 445億7013万 | -7.87% | - | 6.29 |
| 06/01 | 1,584 | 1,600 | 1,571 | 1,586 | +0.32% | 374,200 | 461億1104万 | -5.09% | - | 6.51 |
| 05/31 | 1,605 | 1,616 | 1,571 | 1,581 | -1.5% | 504,400 | 459億6567万 | -5.95% | - | 6.49 |
| 05/30 | 1,625 | 1,627 | 1,572 | 1,605 | 0% | 761,500 | 466億6344万 | -5.03% | - | 6.59 |
| 05/27 | 1,678 | 1,680 | 1,602 | 1,605 | -2.25% | 471,600 | 466億6344万 | -5.53% | - | 6.59 |
| 05/26 | 1,652 | 1,695 | 1,642 | 1,642 | -0.55% | 448,700 | 477億3917万 | -3.92% | - | 6.74 |
| 05/25 | 1,662 | 1,662 | 1,617 | 1,651 | -0.66% | 418,900 | 480億84万 | -3.96% | - | 6.78 |
| 05/24 | 1,722 | 1,725 | 1,650 | 1,662 | -3.71% | 545,900 | 483億2065万 | -3.93% | - | 6.82 |
| 05/23 | 1,735 | 1,760 | 1,707 | 1,726 | -0.17% | 478,100 | 501億7740万 | -0.86% | - | 7.09 |
| 05/20 | 1,690 | 1,729 | 1,640 | 1,729 | +3.91% | 502,500 | 502億6462万 | -0.97% | - | 7.1 |
| 05/19 | 1,610 | 1,695 | 1,608 | 1,664 | -0.6% | 509,900 | 483億7497万 | -4.81% | - | 6.83 |
| 05/18 | 1,658 | 1,706 | 1,657 | 1,674 | +1.95% | 514,900 | 486億6569万 | -4.62% | - | 6.87 |
| 05/17 | 1,695 | 1,695 | 1,631 | 1,642 | -2.96% | 533,800 | 477億3540万 | -6.76% | - | 6.74 |
| 05/16 | 1,752 | 1,763 | 1,682 | 1,692 | -2.08% | 620,100 | 491億8897万 | -4.73% | - | 6.95 |
| 05/13 | 1,664 | 1,753 | 1,643 | 1,728 | +5.24% | 846,700 | 502億3555万 | -3.73% | - | 7.09 |
| 05/12 | 1,617 | 1,670 | 1,602 | 1,642 | -0.91% | 839,400 | 477億3540万 | -9.18% | - | 6.74 |
| 05/11 | 1,616 | 1,667 | 1,568 | 1,657 | +1.72% | 872,900 | 481億7147万 | -8.91% | - | 6.8 |
| 05/10 | 1,550 | 1,629 | 1,512 | 1,629 | +3.56% | 1,011,100 | 473億5747万 | -11.08% | - | 6.69 |
| 05/09 | 1,576 | 1,611 | 1,566 | 1,573 | -1.32% | 460,200 | 457億2946万 | -14.93% | - | 6.46 |
| 05/06 | 1,654 | 1,670 | 1,583 | 1,594 | -4.38% | 1,054,700 | 463億3997万 | -14.62% | - | 6.54 |
| 05/02 | 1,685 | 1,730 | 1,653 | 1,667 | -3.59% | 764,700 | 484億6219万 | -11.56% | - | 6.84 |
| 04/28 | 1,768 | 1,808 | 1,716 | 1,729 | -3.73% | 902,200 | 502億6462万 | -9.14% | - | 7.1 |
| 04/27 | 1,801 | 1,825 | 1,755 | 1,796 | -3.85% | 1,802,700 | 522億1241万 | -6.6% | - | 7.37 |
| 04/26 | 1,759 | 1,872 | 1,746 | 1,868 | +8.67% | 1,250,800 | 543億556万 | -3.66% | - | 7.67 |
| 04/25 | 1,671 | 1,747 | 1,670 | 1,719 | -0.23% | 741,200 | 499億7390万 | -11.71% | - | 7.06 |
| 04/22 | 1,791 | 1,802 | 1,710 | 1,723 | -5.12% | 863,100 | 500億9019万 | -12.32% | - | 7.07 |
| 04/21 | 1,811 | 1,838 | 1,796 | 1,816 | -0.33% | 487,400 | 527億9384万 | -8.51% | - | 7.45 |
| 04/20 | 1,859 | 1,869 | 1,812 | 1,822 | -0.71% | 534,400 | 529億6827万 | -8.95% | - | 7.48 |
| 04/19 | 1,848 | 1,873 | 1,813 | 1,835 | -0.7% | 493,400 | 533億4620万 | -8.75% | - | 7.53 |
| 04/18 | 1,864 | 1,887 | 1,813 | 1,848 | -2.27% | 583,100 | 537億2413万 | -8.61% | - | 7.59 |
| 04/15 | 1,885 | 1,923 | 1,845 | 1,891 | -1.66% | 616,600 | 549億7420万 | -6.48% | - | 7.76 |
| 04/14 | 1,935 | 1,945 | 1,866 | 1,923 | -0.62% | 835,300 | 559億449万 | -4.71% | - | 7.89 |
| 04/13 | 1,850 | 1,940 | 1,834 | 1,935 | +4.59% | 970,700 | 562億5335万 | -3.59% | - | 7.94 |
| 04/12 | 1,764 | 1,876 | 1,762 | 1,850 | +3.47% | 1,298,800 | 537億8227万 | -7.13% | - | 7.59 |
| 04/11 | 1,823 | 1,840 | 1,766 | 1,788 | -2.93% | 919,500 | 519億7984万 | -9.7% | - | 7.34 |
| 04/08 | 1,855 | 1,894 | 1,810 | 1,842 | +1.82% | 963,400 | 535億4970万 | -6.54% | - | 7.56 |
| 04/07 | 1,985 | 1,991 | 1,800 | 1,809 | -10.71% | 2,193,300 | 525億9034万 | -7.85% | - | 7.43 |
| 04/06 | 2,107 | 2,120 | 2,011 | 2,026 | -5.9% | 1,235,800 | 588億9885万 | +3.63% | - | 8.32 |
| 04/05 | 2,079 | 2,163 | 2,025 | 2,153 | +4.67% | 1,384,300 | 625億9093万 | +10.87% | - | 8.84 |
| 04/04 | 1,959 | 2,058 | 1,941 | 2,057 | +6.25% | 1,094,800 | 598億7万 | +7.14% | - | 8.44 |
| 04/01 | 1,963 | 1,978 | 1,908 | 1,936 | -2.32% | 803,000 | 562億8242万 | +2% | - | 7.95 |
| 03/31 | 2,014 | 2,048 | 1,943 | 1,982 | -2.6% | 1,237,700 | 576億1971万 | +5.59% | - | 8.14 |
| 03/30 | 2,048 | 2,080 | 1,988 | 2,035 | +0.74% | 938,400 | 591億6050万 | +9.53% | - | 8.35 |
| 03/29 | 2,038 | 2,089 | 1,958 | 2,020 | -1.75% | 1,309,100 | 587億2443万 | +9.84% | - | 8.29 |
| 03/28 | 2,074 | 2,105 | 2,041 | 2,056 | -2.28% | 918,300 | 597億7100万 | +12.84% | - | 8.44 |
| 03/25 | 2,222 | 2,223 | 2,096 | 2,104 | -6.2% | 1,604,000 | 611億6643万 | +16.5% | - | 8.64 |
| 03/24 | 2,157 | 2,258 | 2,131 | 2,243 | +2.47% | 1,656,000 | 652億737万 | +25.31% | - | 9.21 |
| 03/23 | 2,096 | 2,209 | 2,039 | 2,189 | +5.75% | 1,805,500 | 636億3751万 | +23.88% | - | 8.99 |
| 03/22 | 2,166 | 2,174 | 2,066 | 2,070 | -4.34% | 1,542,000 | 601億7800万 | +18.62% | - | 8.5 |
| 03/18 | 2,217 | 2,225 | 2,137 | 2,164 | -2.83% | 1,686,400 | 629億1072万 | +25.01% | - | 8.88 |
| 03/17 | 2,239 | 2,253 | 2,130 | 2,227 | +0.81% | 2,886,600 | 647億4223万 | +30.16% | - | 9.14 |
| 03/16 | 2,140 | 2,224 | 2,109 | 2,209 | +5.49% | 2,608,800 | 642億1894万 | +30.86% | - | 9.07 |
| 03/15 | 2,142 | 2,152 | 2,031 | 2,094 | 0% | 3,768,400 | 608億7572万 | +25.77% | - | 8.6 |
| 03/14 | 1,860 | 2,100 | 1,855 | 2,094 | +12.64% | 3,919,100 | 608億7572万 | +27.06% | - | 8.6 |
| 03/11 | 1,770 | 1,934 | 1,754 | 1,859 | +4.38% | 3,987,200 | 540億4391万 | +13.98% | - | 7.63 |
| 03/10 | 1,700 | 1,824 | 1,667 | 1,781 | +8.14% | 2,222,400 | 517億7634万 | +9.67% | - | 7.31 |
| 03/09 | 1,582 | 1,660 | 1,556 | 1,647 | +5.98% | 1,648,200 | 478億8076万 | +1.86% | - | 6.76 |
| 03/08 | 1,452 | 1,580 | 1,450 | 1,554 | -0.51% | 2,257,400 | 451億7711万 | -3.84% | - | 6.38 |
| 03/07 | 1,472 | 1,597 | 1,469 | 1,562 | +0.64% | 1,792,700 | 454億968万 | -3.28% | - | 6.41 |
| 03/04 | 1,747 | 1,747 | 1,540 | 1,552 | -5.54% | 3,602,200 | 451億1896万 | -3.78% | - | 6.37 |
