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 | 1,361 | 1,369 | 1,350 | 1,350 | -1.39% | 44,300 | 57億3750万 | -3.78% | 10.14 | 0.99 |
| 07/28 | 1,370 | 1,389 | 1,352 | 1,369 | -4.93% | 120,300 | 58億1825万 | -2.49% | 10.28 | 1 |
| 07/27 | 1,436 | 1,440 | 1,411 | 1,440 | +2.42% | 120,400 | 61億2000万 | +2.56% | 10.81 | 1.06 |
| 07/26 | 1,398 | 1,406 | 1,398 | 1,406 | +0.43% | 56,100 | 59億7550万 | +0.29% | 10.56 | 1.03 |
| 07/25 | 1,399 | 1,404 | 1,393 | 1,400 | 0% | 66,100 | 59億5000万 | +0.07% | 10.51 | 1.03 |
| 07/22 | 1,396 | 1,402 | 1,396 | 1,400 | -0.14% | 31,800 | 59億5000万 | +0.14% | 10.51 | 1.03 |
| 07/21 | 1,394 | 1,408 | 1,392 | 1,402 | +0.36% | 42,900 | 59億5850万 | +0.43% | 10.53 | 1.03 |
| 07/20 | 1,390 | 1,399 | 1,390 | 1,397 | +0.65% | 33,500 | 59億3725万 | +0.22% | 10.49 | 1.03 |
| 07/19 | 1,388 | 1,393 | 1,385 | 1,388 | +0.22% | 31,900 | 58億9900万 | -0.36% | 10.42 | 1.02 |
| 07/15 | 1,391 | 1,392 | 1,385 | 1,385 | -0.5% | 21,500 | 58億8625万 | -0.5% | 10.4 | 1.02 |
| 07/14 | 1,390 | 1,396 | 1,389 | 1,392 | -0.22% | 14,700 | 59億1600万 | -0.07% | 10.45 | 1.02 |
| 07/13 | 1,388 | 1,399 | 1,387 | 1,395 | -0.21% | 16,000 | 59億2875万 | +0.22% | 10.47 | 1.02 |
| 07/12 | 1,396 | 1,403 | 1,393 | 1,398 | +0.07% | 16,800 | 59億4150万 | +0.5% | 10.5 | 1.03 |
| 07/11 | 1,398 | 1,406 | 1,396 | 1,397 | +0.5% | 20,900 | 59億3725万 | +0.5% | 10.49 | 1.03 |
| 07/08 | 1,392 | 1,405 | 1,390 | 1,390 | -0.36% | 18,400 | 59億750万 | +0.07% | 10.44 | 1.02 |
| 07/07 | 1,390 | 1,401 | 1,387 | 1,395 | 0% | 31,900 | 59億2875万 | +0.29% | 10.47 | 1.02 |
| 07/06 | 1,412 | 1,412 | 1,395 | 1,395 | -0.57% | 36,100 | 59億2875万 | +0.07% | 10.47 | 1.02 |
| 07/05 | 1,410 | 1,417 | 1,403 | 1,403 | -0.92% | 19,900 | 59億6275万 | +0.36% | 10.53 | 1.03 |
| 07/04 | 1,413 | 1,416 | 1,405 | 1,416 | +0.93% | 17,600 | 60億1800万 | +1.07% | 10.63 | 1.04 |
| 07/01 | 1,415 | 1,423 | 1,400 | 1,403 | -2.03% | 28,400 | 59億6275万 | 0% | 10.53 | 1.03 |
| 06/30 | 1,458 | 1,458 | 1,431 | 1,432 | -1.92% | 31,700 | 60億8600万 | +1.92% | 10.75 | 1.05 |
| 06/29 | 1,424 | 1,460 | 1,422 | 1,460 | +1.81% | 23,900 | 62億500万 | +3.91% | 10.96 | 1.07 |
| 06/28 | 1,432 | 1,435 | 1,420 | 1,434 | +0.14% | 17,700 | 60億9450万 | +2.14% | 10.77 | 1.05 |
| 06/27 | 1,400 | 1,432 | 1,396 | 1,432 | +3.02% | 25,500 | 60億8600万 | +1.99% | 10.75 | 1.05 |
| 06/24 | 1,383 | 1,392 | 1,378 | 1,390 | +0.58% | 9,000 | 59億750万 | -1% | 10.44 | 1.02 |
| 06/23 | 1,379 | 1,386 | 1,374 | 1,382 | +0.36% | 11,000 | 58億7350万 | -1.64% | 10.38 | 1.01 |
| 06/22 | 1,375 | 1,378 | 1,363 | 1,377 | +0.36% | 7,600 | 58億5225万 | -2.06% | 10.34 | 1.01 |
| 06/21 | 1,344 | 1,372 | 1,344 | 1,372 | +2.31% | 13,000 | 58億3100万 | -2.56% | 10.3 | 1.01 |
| 06/20 | 1,371 | 1,372 | 1,339 | 1,341 | -1.83% | 10,000 | 56億9925万 | -4.89% | 10.07 | 0.98 |
| 06/17 | 1,343 | 1,370 | 1,339 | 1,366 | +0.52% | 11,600 | 58億550万 | -3.39% | 10.26 | 1 |
| 06/16 | 1,361 | 1,368 | 1,358 | 1,359 | +0.15% | 8,700 | 57億7575万 | -4.09% | 10.2 | 1 |
| 06/15 | 1,364 | 1,369 | 1,349 | 1,357 | -0.73% | 11,000 | 57億6725万 | -4.3% | 10.19 | 1 |
| 06/14 | 1,368 | 1,370 | 1,342 | 1,367 | -0.44% | 28,700 | 58億975万 | -3.8% | 10.26 | 1 |
| 06/13 | 1,384 | 1,384 | 1,355 | 1,373 | -1.29% | 25,600 | 58億3525万 | -3.51% | 10.31 | 1.01 |
| 06/10 | 1,373 | 1,400 | 1,371 | 1,391 | +1.09% | 24,800 | 59億1175万 | -2.39% | 10.44 | 1.02 |
| 06/09 | 1,376 | 1,387 | 1,368 | 1,376 | -0.22% | 18,900 | 58億4800万 | -3.57% | 10.33 | 1.01 |
| 06/08 | 1,374 | 1,402 | 1,374 | 1,379 | +0.44% | 27,700 | 58億6075万 | -3.5% | 10.35 | 1.01 |
| 06/07 | 1,365 | 1,392 | 1,356 | 1,373 | +0.59% | 37,000 | 58億3525万 | -4.05% | 10.31 | 1.01 |
| 06/06 | 1,340 | 1,385 | 1,322 | 1,365 | -5.08% | 102,900 | 58億125万 | -4.68% | 10.25 | 1 |
| 06/03 | 1,483 | 1,483 | 1,438 | 1,438 | -2.77% | 55,800 | 61億1150万 | +0.35% | 10.8 | 1.06 |
| 06/02 | 1,470 | 1,482 | 1,462 | 1,479 | +0.27% | 10,800 | 62億8575万 | +3.43% | 11.11 | 1.09 |
| 06/01 | 1,478 | 1,479 | 1,467 | 1,475 | -0.07% | 6,300 | 62億6875万 | +3.36% | 11.08 | 1.08 |
| 05/31 | 1,460 | 1,478 | 1,460 | 1,476 | +0.48% | 8,700 | 62億7300万 | +3.72% | 11.08 | 1.08 |
| 05/30 | 1,462 | 1,474 | 1,446 | 1,469 | +0.62% | 19,300 | 62億4325万 | +3.45% | 11.03 | 1.08 |
| 05/27 | 1,445 | 1,466 | 1,440 | 1,460 | +1.04% | 14,700 | 62億500万 | +3.03% | 10.96 | 1.07 |
| 05/26 | 1,425 | 1,449 | 1,425 | 1,445 | +1.05% | 8,500 | 61億4125万 | +2.19% | 10.85 | 1.06 |
| 05/25 | 1,417 | 1,439 | 1,404 | 1,430 | +0.99% | 6,900 | 60億7750万 | +1.35% | 10.74 | 1.05 |
| 05/24 | 1,449 | 1,449 | 1,412 | 1,416 | -2.01% | 6,500 | 60億1800万 | +0.5% | 10.63 | 1.04 |
| 05/23 | 1,412 | 1,445 | 1,412 | 1,445 | +2.05% | 16,700 | 61億4125万 | +2.7% | 10.85 | 1.06 |
| 05/20 | 1,407 | 1,416 | 1,390 | 1,416 | +1.22% | 14,400 | 60億1800万 | +0.93% | 10.63 | 1.04 |
| 05/19 | 1,417 | 1,428 | 1,367 | 1,399 | -2.3% | 38,800 | 59億4575万 | -0.14% | 10.5 | 1.03 |
| 05/18 | 1,439 | 1,440 | 1,427 | 1,432 | -0.21% | 3,800 | 60億8600万 | +2.36% | 10.75 | 1.05 |
| 05/17 | 1,415 | 1,435 | 1,414 | 1,435 | +0.77% | 6,700 | 60億9875万 | +2.87% | 10.77 | 1.05 |
| 05/16 | 1,434 | 1,434 | 1,418 | 1,424 | -0.7% | 4,600 | 60億5200万 | +2.3% | 10.69 | 1.05 |
| 05/13 | 1,403 | 1,444 | 1,403 | 1,434 | +2.21% | 8,600 | 60億9450万 | +3.09% | 10.77 | 1.05 |
| 05/12 | 1,429 | 1,429 | 1,397 | 1,403 | -1.82% | 8,100 | 59億6275万 | +0.94% | 10.53 | 1.03 |
| 05/11 | 1,414 | 1,430 | 1,406 | 1,429 | +1.13% | 5,700 | 60億7325万 | +2.95% | 10.73 | 1.05 |
| 05/10 | 1,418 | 1,418 | 1,393 | 1,413 | -1.46% | 6,900 | 60億525万 | +1.95% | 10.61 | 1.04 |
| 05/09 | 1,428 | 1,444 | 1,420 | 1,434 | +0.56% | 11,200 | 60億9450万 | +3.54% | 10.77 | 1.05 |
| 05/06 | 1,448 | 1,450 | 1,420 | 1,426 | -0.83% | 17,500 | 60億6050万 | +3.26% | 10.71 | 1.05 |
| 05/02 | 1,438 | 1,438 | 1,419 | 1,438 | +1.63% | 12,600 | 61億1150万 | +4.43% | 10.8 | 1.06 |
| 04/28 | 1,407 | 1,418 | 1,380 | 1,415 | +1.36% | 10,800 | 60億1375万 | +3.13% | 10.62 | 1.04 |
| 04/27 | 1,376 | 1,408 | 1,368 | 1,396 | +0.22% | 15,600 | 59億3300万 | +1.97% | 10.48 | 1.02 |
| 04/26 | 1,388 | 1,397 | 1,374 | 1,393 | +1.24% | 7,200 | 59億2025万 | +1.9% | 10.46 | 1.02 |
| 04/25 | 1,385 | 1,400 | 1,375 | 1,376 | -1.01% | 8,200 | 58億4800万 | +0.95% | 10.33 | 1.01 |
| 04/22 | 1,390 | 1,399 | 1,381 | 1,390 | 0% | 7,300 | 59億750万 | +2.21% | 10.44 | 1.02 |
| 04/21 | 1,390 | 1,400 | 1,376 | 1,390 | 0% | 9,800 | 59億750万 | +2.58% | 10.44 | 1.02 |
| 04/20 | 1,380 | 1,396 | 1,378 | 1,390 | +0.29% | 4,300 | 59億750万 | +3.12% | 10.44 | 1.02 |
| 04/19 | 1,406 | 1,413 | 1,386 | 1,386 | -0.72% | 10,000 | 58億9050万 | +3.36% | 10.41 | 1.02 |
| 04/18 | 1,387 | 1,409 | 1,371 | 1,396 | +1.9% | 12,400 | 59億3300万 | +4.65% | 10.48 | 1.02 |
| 04/15 | 1,380 | 1,383 | 1,370 | 1,370 | -0.65% | 7,200 | 58億2250万 | +3.24% | 10.29 | 1.01 |
| 04/14 | 1,379 | 1,379 | 1,361 | 1,379 | +1.03% | 5,800 | 58億6075万 | +4.63% | 10.35 | 1.01 |
| 04/13 | 1,349 | 1,382 | 1,349 | 1,365 | +1.19% | 15,700 | 58億125万 | +4.36% | 10.25 | 1 |
| 04/12 | 1,346 | 1,363 | 1,344 | 1,349 | -0.66% | 6,100 | 57億3325万 | +3.85% | 10.13 | 0.99 |
| 04/11 | 1,350 | 1,359 | 1,340 | 1,358 | +1.19% | 11,300 | 57億7150万 | +4.95% | 10.2 | 1 |
| 04/08 | 1,353 | 1,368 | 1,337 | 1,342 | -0.3% | 18,700 | 57億350万 | +3.79% | 10.08 | 0.99 |
| 04/07 | 1,349 | 1,353 | 1,332 | 1,346 | -1.25% | 6,700 | 57億2050万 | +4.1% | 10.11 | 0.99 |
| 04/06 | 1,390 | 1,390 | 1,345 | 1,363 | -1.87% | 18,000 | 57億9275万 | +5.41% | 10.23 | 1 |
| 04/05 | 1,411 | 1,411 | 1,389 | 1,389 | -1.28% | 12,800 | 59億325万 | +7.42% | 10.43 | 1.02 |
| 04/04 | 1,375 | 1,408 | 1,372 | 1,407 | +2.55% | 9,200 | 59億7975万 | +8.99% | 10.56 | 1.03 |
| 04/01 | 1,356 | 1,381 | 1,334 | 1,372 | +0.81% | 14,200 | 58億3100万 | +6.52% | 10.3 | 1.01 |
| 03/31 | 1,371 | 1,383 | 1,360 | 1,361 | -1.66% | 12,200 | 57億8425万 | +5.83% | 10.22 | 1 |
| 03/30 | 1,364 | 1,389 | 1,358 | 1,384 | +2.59% | 16,800 | 58億8200万 | +7.7% | 10.39 | 1.02 |
| 03/29 | 1,329 | 1,354 | 1,329 | 1,349 | +2.12% | 14,200 | 57億3325万 | +5.06% | 10.13 | 0.99 |
| 03/28 | 1,322 | 1,329 | 1,304 | 1,321 | 0% | 8,000 | 56億1425万 | +2.88% | 9.92 | 0.97 |
| 03/25 | 1,341 | 1,341 | 1,315 | 1,321 | -1.12% | 9,800 | 56億1425万 | +2.8% | 9.92 | 0.97 |
| 03/24 | 1,327 | 1,345 | 1,322 | 1,336 | -0.3% | 13,300 | 56億7800万 | +3.97% | 10.03 | 0.98 |
| 03/23 | 1,313 | 1,355 | 1,313 | 1,340 | +2.68% | 21,100 | 56億9500万 | +4.36% | 10.06 | 0.98 |
| 03/22 | 1,294 | 1,305 | 1,281 | 1,305 | +1.32% | 17,300 | 55億4625万 | +1.56% | 9.8 | 0.96 |
| 03/18 | 1,270 | 1,292 | 1,270 | 1,288 | +1.42% | 11,700 | 54億7400万 | +0.16% | 9.67 | 0.95 |
| 03/17 | 1,224 | 1,271 | 1,224 | 1,270 | +4.96% | 15,600 | 53億9750万 | -1.47% | 9.54 | 0.93 |
| 03/16 | 1,225 | 1,227 | 1,210 | 1,210 | -0.49% | 9,400 | 51億4250万 | -6.27% | 9.09 | 0.89 |
| 03/15 | 1,222 | 1,222 | 1,191 | 1,216 | -0.57% | 14,500 | 51億6800万 | -6.1% | 9.13 | 0.89 |
| 03/14 | 1,208 | 1,223 | 1,197 | 1,223 | +1.75% | 19,300 | 51億9775万 | -5.92% | 9.18 | 0.9 |
| 03/11 | 1,156 | 1,202 | 1,140 | 1,202 | +3.44% | 28,700 | 51億850万 | -7.82% | 9.03 | 0.88 |
| 03/10 | 1,182 | 1,184 | 1,154 | 1,162 | +2.56% | 33,600 | 49億3850万 | -11.3% | 8.72 | 0.85 |
| 03/09 | 1,130 | 1,144 | 1,108 | 1,133 | -0.26% | 40,300 | 48億1525万 | -13.97% | 8.51 | 0.83 |
| 03/08 | 1,200 | 1,208 | 1,136 | 1,136 | -6.81% | 58,100 | 48億2800万 | -14.2% | 8.53 | 0.83 |
| 03/07 | 1,234 | 1,260 | 1,198 | 1,219 | -7.58% | 55,900 | 51億8075万 | -8.28% | 9.15 | 0.89 |
| 03/04 | 1,342 | 1,346 | 1,311 | 1,319 | -2.01% | 28,900 | 56億575万 | -1.05% | 9.9 | 0.97 |
