株価チャート
2022/02/04~2022/07/04
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 |
07/04 | 500 | 510 | 500 | 510 | +2.62% | 31,300 | 102億1652万 | +1.19% | 6.08 | 0.83 |
07/01 | 525 | 525 | 497 | 497 | -5.51% | 85,200 | 99億5610万 | -1.39% | 5.92 | 0.81 |
06/30 | 527 | 533 | 525 | 526 | -0.57% | 67,400 | 105億3704万 | +4.37% | 6.27 | 0.86 |
06/29 | 515 | 529 | 512 | 529 | +3.12% | 62,700 | 105億9713万 | +5.17% | 6.3 | 0.86 |
06/28 | 504 | 517 | 504 | 513 | +1.79% | 41,200 | 102億7662万 | +2.19% | 6.11 | 0.84 |
06/27 | 504 | 513 | 497 | 504 | +0.2% | 69,100 | 100億9632万 | +0.6% | 6.01 | 0.82 |
06/24 | 502 | 506 | 497 | 503 | +1.62% | 40,600 | 100億7629万 | +0.4% | 5.99 | 0.82 |
06/23 | 487 | 499 | 487 | 495 | +2.27% | 30,000 | 99億1603万 | -1.2% | 5.9 | 0.81 |
06/22 | 507 | 507 | 481 | 484 | -3.97% | 119,400 | 96億9568万 | -3.39% | 5.77 | 0.79 |
06/21 | 499 | 505 | 495 | 504 | +3.7% | 34,800 | 100億9632万 | +0.6% | 6.01 | 0.82 |
06/20 | 500 | 500 | 486 | 486 | -2.02% | 33,800 | 97億3574万 | -2.8% | 5.79 | 0.79 |
06/17 | 483 | 497 | 481 | 496 | +1.64% | 63,400 | 99億3607万 | -0.8% | 5.91 | 0.81 |
06/16 | 490 | 497 | 487 | 488 | +0.62% | 27,100 | 97億7581万 | -2.4% | 5.81 | 0.8 |
06/15 | 491 | 496 | 485 | 485 | -1.22% | 33,800 | 97億1571万 | -3% | 5.78 | 0.79 |
06/14 | 495 | 495 | 488 | 491 | -1.21% | 45,600 | 98億3590万 | -1.8% | 5.85 | 0.8 |
06/13 | 500 | 503 | 497 | 497 | -1.58% | 35,400 | 99億5610万 | -0.6% | 5.92 | 0.81 |
06/10 | 512 | 512 | 504 | 505 | -0.59% | 36,500 | 101億1636万 | +1% | 6.02 | 0.82 |
06/09 | 514 | 517 | 508 | 508 | -1.36% | 47,600 | 101億7645万 | +1.8% | 6.05 | 0.83 |
06/08 | 521 | 521 | 508 | 515 | +0.78% | 79,500 | 103億1668万 | +3.21% | 6.14 | 0.84 |
06/07 | 512 | 516 | 509 | 511 | +0.2% | 31,100 | 102億3655万 | +2.61% | 6.09 | 0.83 |
06/06 | 510 | 512 | 506 | 510 | -0.2% | 29,400 | 102億1652万 | +2.62% | 6.08 | 0.83 |
06/03 | 518 | 518 | 507 | 511 | -0.39% | 19,800 | 102億3655万 | +3.02% | 6.09 | 0.83 |
06/02 | 518 | 518 | 511 | 513 | -0.97% | 11,700 | 102億7662万 | +3.64% | 6.11 | 0.84 |
06/01 | 504 | 518 | 504 | 518 | +2.98% | 41,900 | 103億7678万 | +4.86% | 6.17 | 0.84 |
05/31 | 510 | 512 | 502 | 503 | -2.52% | 27,600 | 100億7629万 | +1.82% | 5.99 | 0.82 |
05/30 | 501 | 516 | 500 | 516 | +2.99% | 91,500 | 103億3671万 | +4.67% | 6.15 | 0.84 |
05/27 | 505 | 505 | 496 | 501 | +1.21% | 25,200 | 100億3623万 | +1.83% | 5.97 | 0.82 |
05/26 | 495 | 499 | 494 | 495 | +0.41% | 21,000 | 99億1603万 | +0.81% | 5.9 | 0.81 |
05/25 | 495 | 495 | 485 | 493 | -0.4% | 18,800 | 98億7597万 | +0.61% | 5.87 | 0.8 |
05/24 | 503 | 503 | 492 | 495 | -1.98% | 32,300 | 99億1603万 | +1.02% | 5.9 | 0.81 |
05/23 | 503 | 505 | 499 | 505 | +2.02% | 65,600 | 101億1636万 | +3.06% | 6.02 | 0.82 |
05/20 | 489 | 495 | 486 | 495 | +1.43% | 26,300 | 99億1603万 | +1.23% | 5.9 | 0.81 |
05/19 | 481 | 488 | 478 | 488 | 0% | 28,300 | 97億7581万 | -0.2% | 5.81 | 0.8 |
05/18 | 485 | 489 | 482 | 488 | +0.62% | 16,800 | 97億7581万 | -0.2% | 5.81 | 0.8 |
05/17 | 493 | 494 | 480 | 485 | -1.02% | 39,400 | 97億1571万 | -0.82% | 5.78 | 0.79 |
05/16 | 500 | 501 | 489 | 490 | -0.41% | 41,900 | 98億1587万 | 0% | 5.84 | 0.8 |
05/13 | 484 | 492 | 484 | 492 | +2.5% | 20,900 | 98億5594万 | +0.2% | 5.86 | 0.8 |
05/12 | 486 | 492 | 480 | 480 | -2.24% | 26,000 | 96億1555万 | -2.44% | 5.72 | 0.78 |
05/11 | 492 | 495 | 490 | 491 | -0.2% | 29,200 | 98億3590万 | -0.61% | 5.85 | 0.8 |
05/10 | 489 | 497 | 483 | 492 | +0.82% | 33,100 | 98億5594万 | -0.4% | 5.86 | 0.8 |
05/09 | 503 | 503 | 488 | 488 | -2.79% | 35,500 | 97億7581万 | -1.41% | 5.81 | 0.8 |
05/06 | 496 | 505 | 495 | 502 | +1.21% | 42,200 | 100億5626万 | +1.21% | 5.98 | 0.82 |
05/02 | 491 | 499 | 490 | 496 | +0.2% | 23,400 | 99億3607万 | 0% | 5.91 | 0.81 |
04/28 | 495 | 498 | 485 | 495 | +0.41% | 25,300 | 99億1603万 | -0.2% | 5.9 | 0.81 |
04/27 | 477 | 493 | 477 | 493 | +1.65% | 57,800 | 98億7597万 | -0.8% | 5.87 | 0.8 |
04/26 | 483 | 486 | 480 | 485 | +0.41% | 21,100 | 97億1571万 | -2.61% | 5.78 | 0.79 |
04/25 | 490 | 490 | 481 | 483 | -1.43% | 23,600 | 96億7564万 | -3.21% | 5.76 | 0.79 |
04/22 | 493 | 493 | 483 | 490 | -1.41% | 19,500 | 98億1587万 | -2% | 5.84 | 0.8 |
04/21 | 489 | 497 | 486 | 497 | +2.05% | 27,600 | 99億5610万 | -0.8% | 5.92 | 0.81 |
04/20 | 493 | 495 | 483 | 487 | 0% | 33,800 | 97億5577万 | -2.79% | 5.8 | 0.79 |
04/19 | 485 | 489 | 482 | 487 | +2.1% | 21,100 | 97億5577万 | -2.79% | 5.8 | 0.79 |
04/18 | 485 | 488 | 474 | 477 | -2.05% | 46,200 | 95億5545万 | -4.79% | 5.68 | 0.78 |
04/15 | 481 | 491 | 480 | 487 | +0.62% | 20,500 | 97億5577万 | -2.6% | 5.8 | 0.79 |
04/14 | 491 | 494 | 482 | 484 | -1.22% | 60,900 | 96億9568万 | -3.2% | 5.77 | 0.79 |
04/13 | 482 | 490 | 479 | 490 | +1.66% | 76,300 | 98億1587万 | -1.8% | 5.84 | 0.8 |
04/12 | 491 | 497 | 482 | 482 | -1.83% | 29,900 | 96億5561万 | -3.21% | 5.74 | 0.79 |
04/11 | 497 | 503 | 489 | 491 | -1.21% | 42,900 | 98億3590万 | -1.6% | 5.85 | 0.8 |
04/08 | 496 | 497 | 487 | 497 | +1.02% | 35,100 | 99億5610万 | -0.4% | 5.92 | 0.81 |
04/07 | 499 | 499 | 490 | 492 | -1.8% | 53,300 | 98億5594万 | -1.6% | 5.86 | 0.8 |
04/06 | 513 | 513 | 501 | 501 | -2.34% | 58,700 | 100億3623万 | +0.2% | 5.97 | 0.82 |
04/05 | 530 | 530 | 513 | 513 | -2.1% | 61,800 | 102億7662万 | +2.6% | 6.11 | 0.84 |
04/04 | 518 | 529 | 513 | 524 | +1.55% | 49,000 | 104億9697万 | +4.8% | 6.24 | 0.85 |
04/01 | 505 | 517 | 504 | 516 | +1.38% | 30,700 | 103億3671万 | +3.2% | 6.15 | 0.84 |
03/31 | 508 | 513 | 506 | 509 | -0.78% | 32,700 | 101億9649万 | +2% | 6.07 | 0.83 |
03/30 | 505 | 513 | 501 | 513 | +1.58% | 50,300 | 102億7662万 | +3.01% | 6.11 | 0.84 |
03/29 | 504 | 505 | 499 | 505 | +0.8% | 61,300 | 101億1636万 | +1.41% | 6.02 | 0.82 |
03/28 | 512 | 512 | 500 | 501 | -1.96% | 81,900 | 100億3623万 | +0.6% | 5.97 | 0.82 |
03/25 | 521 | 521 | 511 | 511 | -2.11% | 31,700 | 102億3655万 | +2.61% | 6.09 | 0.83 |
03/24 | 510 | 522 | 510 | 522 | +1.16% | 55,300 | 104億5691万 | +5.03% | 6.22 | 0.85 |
03/23 | 510 | 518 | 507 | 516 | +1.78% | 53,100 | 103億3671万 | +3.82% | 6.15 | 0.84 |
03/22 | 514 | 514 | 504 | 507 | -0.59% | 35,600 | 101億5642万 | +2.22% | 6.04 | 0.83 |
03/18 | 500 | 510 | 500 | 510 | +2.41% | 58,200 | 102億1652万 | +3.03% | 6.08 | 0.83 |
03/17 | 500 | 504 | 494 | 498 | +0.2% | 31,000 | 99億7613万 | +0.81% | 5.93 | 0.81 |
03/16 | 491 | 497 | 487 | 497 | +1.22% | 14,100 | 99億5610万 | +0.81% | 5.92 | 0.81 |
03/15 | 489 | 491 | 480 | 491 | +1.45% | 15,700 | 98億3590万 | -0.2% | 5.85 | 0.8 |
03/14 | 479 | 486 | 478 | 484 | +2.76% | 21,100 | 96億9568万 | -1.63% | 5.77 | 0.79 |
03/11 | 470 | 477 | 468 | 471 | -1.46% | 28,900 | 94億3526万 | -4.27% | 5.61 | 0.77 |
03/10 | 474 | 480 | 469 | 478 | +3.91% | 26,100 | 95億7548万 | -2.85% | 5.7 | 0.78 |
03/09 | 472 | 475 | 460 | 460 | -2.54% | 36,700 | 92億1490万 | -6.5% | 5.48 | 0.75 |
03/08 | 481 | 488 | 465 | 472 | -3.48% | 53,500 | 94億5529万 | -4.07% | 5.62 | 0.77 |
03/07 | 505 | 505 | 486 | 489 | -2.2% | 51,600 | 97億9584万 | -0.61% | 5.83 | 0.8 |
03/04 | 511 | 511 | 499 | 500 | -1.57% | 40,800 | 100億1620万 | +2.04% | 5.96 | 0.82 |
03/03 | 515 | 515 | 505 | 508 | 0% | 22,300 | 101億7645万 | +3.67% | 6.05 | 0.83 |
03/02 | 501 | 513 | 501 | 508 | +0.2% | 44,400 | 101億7645万 | +4.1% | 6.05 | 0.83 |
03/01 | 513 | 513 | 503 | 507 | -0.78% | 46,700 | 101億5642万 | +4.11% | 6.04 | 0.83 |
02/28 | 505 | 513 | 505 | 511 | +1.19% | 45,300 | 102億3655万 | +5.14% | 6.09 | 0.83 |
02/25 | 496 | 506 | 496 | 505 | +2.64% | 27,800 | 101億1636万 | +4.12% | 6.02 | 0.82 |
02/24 | 504 | 505 | 486 | 492 | -2.38% | 54,900 | 98億5594万 | +1.65% | 5.86 | 0.8 |
02/22 | 500 | 506 | 496 | 504 | -0.2% | 37,000 | 100億9632万 | +3.92% | 6.01 | 0.82 |
02/21 | 506 | 508 | 500 | 505 | +0.6% | 32,000 | 101億1636万 | +4.12% | 6.02 | 0.82 |
02/18 | 492 | 507 | 491 | 502 | +0.6% | 28,500 | 100億5626万 | +3.51% | 5.98 | 0.82 |
02/17 | 500 | 506 | 495 | 499 | -0.4% | 44,200 | 99億9616万 | +2.89% | 5.95 | 0.81 |
02/16 | 519 | 519 | 493 | 501 | -0.79% | 97,100 | 100億3623万 | +3.09% | 5.97 | 0.82 |
02/15 | 496 | 509 | 492 | 505 | +2.64% | 91,700 | 101億1636万 | +3.91% | 6.02 | 0.82 |
02/14 | 486 | 492 | 485 | 492 | +0.41% | 28,500 | 98億5594万 | +1.23% | 5.86 | 0.8 |
02/10 | 484 | 490 | 482 | 490 | +2.08% | 28,200 | 98億1587万 | +0.62% | 5.84 | 0.8 |
02/09 | 480 | 483 | 475 | 480 | 0% | 28,800 | 96億1555万 | -1.84% | 5.72 | 0.78 |
02/08 | 480 | 480 | 476 | 480 | +0.42% | 21,700 | 96億1555万 | -2.24% | 5.72 | 0.78 |
02/07 | 481 | 481 | 476 | 478 | -0.42% | 17,500 | 95億7548万 | -3.04% | 5.7 | 0.78 |
02/04 | 475 | 482 | 470 | 480 | +0.42% | 16,900 | 96億1555万 | -3.03% | 5.72 | 0.78 |