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 | 1,670 | 1,675 | 1,639 | 1,649 | -0.84% | 72,500 | 494億2349万 | -1.2% | 8.56 | 1.37 |
| 07/28 | 1,670 | 1,670 | 1,625 | 1,663 | -2.18% | 232,900 | 498億4310万 | -0.3% | 8.63 | 1.38 |
| 07/27 | 1,719 | 1,724 | 1,699 | 1,700 | -0.29% | 184,400 | 509億5206万 | +1.92% | 8.82 | 1.41 |
| 07/26 | 1,708 | 1,719 | 1,699 | 1,705 | +1.01% | 45,300 | 511億191万 | +2.53% | 8.85 | 1.41 |
| 07/25 | 1,702 | 1,727 | 1,686 | 1,688 | -0.82% | 97,700 | 505億9239万 | +1.93% | 8.76 | 1.4 |
| 07/22 | 1,685 | 1,702 | 1,670 | 1,702 | +1.13% | 64,400 | 510億1200万 | +3.21% | 8.83 | 1.41 |
| 07/21 | 1,673 | 1,686 | 1,670 | 1,683 | +0.6% | 33,300 | 504億4253万 | +2.43% | 8.73 | 1.39 |
| 07/20 | 1,676 | 1,684 | 1,668 | 1,673 | +0.24% | 44,000 | 501億4282万 | +2.07% | 8.68 | 1.39 |
| 07/19 | 1,665 | 1,669 | 1,654 | 1,669 | +0.6% | 25,900 | 500億2293万 | +2.08% | 8.66 | 1.38 |
| 07/15 | 1,665 | 1,665 | 1,645 | 1,659 | -0.36% | 26,100 | 497億2321万 | +1.41% | 8.61 | 1.38 |
| 07/14 | 1,650 | 1,668 | 1,646 | 1,665 | +0.3% | 31,900 | 499億304万 | +1.96% | 8.64 | 1.38 |
| 07/13 | 1,669 | 1,669 | 1,642 | 1,660 | -0.54% | 57,700 | 497億5318万 | +1.59% | 8.61 | 1.38 |
| 07/12 | 1,660 | 1,669 | 1,652 | 1,669 | -0.36% | 43,800 | 500億2293万 | +2.14% | 8.66 | 1.38 |
| 07/11 | 1,667 | 1,684 | 1,654 | 1,675 | +0.72% | 77,400 | 502億276万 | +2.51% | 8.69 | 1.39 |
| 07/08 | 1,634 | 1,680 | 1,624 | 1,663 | +2.59% | 105,000 | 498億4310万 | +1.84% | 8.63 | 1.38 |
| 07/07 | 1,628 | 1,629 | 1,597 | 1,621 | +0.68% | 71,700 | 485億8428万 | -0.67% | 8.41 | 1.34 |
| 07/06 | 1,620 | 1,629 | 1,588 | 1,610 | -0.68% | 119,500 | 482億5459万 | -1.35% | 8.35 | 1.33 |
| 07/05 | 1,643 | 1,643 | 1,616 | 1,621 | -2.35% | 73,500 | 485億8428万 | -0.67% | 8.41 | 1.34 |
| 07/04 | 1,671 | 1,684 | 1,640 | 1,660 | +1.53% | 64,500 | 497億5318万 | +1.78% | 8.61 | 1.38 |
| 07/01 | 1,677 | 1,689 | 1,622 | 1,635 | -3.08% | 82,300 | 490億389万 | +0.37% | 8.48 | 1.36 |
| 06/30 | 1,700 | 1,723 | 1,687 | 1,687 | -2.49% | 72,100 | 505億6242万 | +3.75% | 8.75 | 1.4 |
| 06/29 | 1,691 | 1,739 | 1,675 | 1,730 | +1.05% | 192,500 | 518億5121万 | +6.72% | 8.98 | 1.43 |
| 06/28 | 1,670 | 1,714 | 1,658 | 1,712 | +2.51% | 87,500 | 513億1172万 | +6.07% | 8.88 | 1.42 |
| 06/27 | 1,670 | 1,670 | 1,650 | 1,670 | +1.03% | 46,800 | 500億5290万 | +3.92% | 8.67 | 1.38 |
| 06/24 | 1,650 | 1,666 | 1,643 | 1,653 | +1.41% | 52,700 | 495億4338万 | +3.12% | 8.58 | 1.37 |
| 06/23 | 1,655 | 1,672 | 1,623 | 1,630 | -1.51% | 81,100 | 488億5403万 | +1.94% | 8.46 | 1.35 |
| 06/22 | 1,633 | 1,662 | 1,618 | 1,655 | +4.75% | 92,900 | 496億332万 | +3.83% | 8.59 | 1.37 |
| 06/21 | 1,556 | 1,590 | 1,552 | 1,580 | +3.27% | 41,600 | 473億5544万 | -0.57% | 8.2 | 1.31 |
| 06/20 | 1,536 | 1,557 | 1,503 | 1,530 | +0.79% | 51,300 | 458億5685万 | -3.53% | 7.94 | 1.27 |
| 06/17 | 1,540 | 1,540 | 1,504 | 1,518 | -1.68% | 61,600 | 454億9719万 | -4.11% | 7.88 | 1.26 |
| 06/16 | 1,602 | 1,602 | 1,543 | 1,544 | -2.46% | 73,300 | 462億7645万 | -2.28% | 8.01 | 1.28 |
| 06/15 | 1,583 | 1,625 | 1,583 | 1,583 | +0.06% | 63,500 | 474億4535万 | +0.44% | 8.21 | 1.31 |
| 06/14 | 1,649 | 1,649 | 1,567 | 1,582 | -6.34% | 115,500 | 474億1538万 | +0.64% | 8.21 | 1.31 |
| 06/13 | 1,620 | 1,706 | 1,595 | 1,689 | +5.89% | 161,100 | 506億2237万 | +7.72% | 8.76 | 1.4 |
| 06/10 | 1,678 | 1,678 | 1,574 | 1,595 | -5.45% | 167,100 | 478億502万 | +2.18% | 8.28 | 1.32 |
| 06/09 | 1,654 | 1,692 | 1,652 | 1,687 | +1.57% | 55,100 | 505億6242万 | +8.21% | 8.75 | 1.4 |
| 06/08 | 1,670 | 1,673 | 1,647 | 1,661 | +0.3% | 42,100 | 497億8315万 | +6.75% | 8.62 | 1.38 |
| 06/07 | 1,645 | 1,667 | 1,634 | 1,656 | +0.12% | 28,900 | 496億3330万 | +6.56% | 8.59 | 1.37 |
| 06/06 | 1,625 | 1,659 | 1,615 | 1,654 | +0.79% | 34,300 | 495億7335万 | +6.5% | 8.58 | 1.37 |
| 06/03 | 1,630 | 1,641 | 1,615 | 1,641 | +1.48% | 126,000 | 491億8372万 | +5.73% | 8.51 | 1.36 |
| 06/02 | 1,613 | 1,618 | 1,583 | 1,617 | +0.31% | 42,600 | 484億6440万 | +4.32% | 8.39 | 1.34 |
| 06/01 | 1,586 | 1,612 | 1,585 | 1,612 | +1.58% | 33,400 | 483億1454万 | +3.93% | 8.36 | 1.34 |
| 05/31 | 1,622 | 1,622 | 1,577 | 1,587 | -1.31% | 46,700 | 475億6524万 | +2.19% | 8.23 | 1.32 |
| 05/30 | 1,580 | 1,626 | 1,580 | 1,608 | +2.03% | 183,000 | 481億9465万 | +3.47% | 8.34 | 1.33 |
| 05/27 | 1,555 | 1,578 | 1,555 | 1,576 | +1.55% | 58,100 | 472億3555万 | +1.42% | 8.18 | 1.31 |
| 05/26 | 1,557 | 1,573 | 1,544 | 1,552 | -0.32% | 41,100 | 465億1623万 | -0.13% | 8.05 | 1.29 |
| 05/25 | 1,553 | 1,565 | 1,536 | 1,557 | +1.17% | 33,600 | 466億6609万 | +0.06% | 8.08 | 1.29 |
| 05/24 | 1,570 | 1,570 | 1,536 | 1,539 | -2.16% | 35,400 | 461億2660万 | -1.28% | 7.99 | 1.28 |
| 05/23 | 1,550 | 1,585 | 1,546 | 1,573 | +2.21% | 47,700 | 471億4564万 | +0.64% | 8.16 | 1.3 |
| 05/20 | 1,508 | 1,539 | 1,497 | 1,539 | +1.72% | 55,900 | 461億2660万 | -1.66% | 7.99 | 1.28 |
| 05/19 | 1,492 | 1,525 | 1,490 | 1,513 | -0.98% | 32,500 | 453億4733万 | -3.51% | 7.85 | 1.25 |
| 05/18 | 1,516 | 1,530 | 1,499 | 1,528 | +1.46% | 37,300 | 457億9691万 | -2.92% | 7.93 | 1.27 |
| 05/17 | 1,484 | 1,524 | 1,473 | 1,506 | +2.59% | 69,500 | 451億3753万 | -4.92% | 7.81 | 1.25 |
| 05/16 | 1,477 | 1,502 | 1,457 | 1,468 | +2.3% | 67,400 | 439億9860万 | -8.14% | 7.62 | 1.22 |
| 05/13 | 1,441 | 1,462 | 1,423 | 1,435 | -0.97% | 118,700 | 430億953万 | -10.92% | 7.45 | 1.19 |
| 05/12 | 1,475 | 1,494 | 1,437 | 1,449 | -1.16% | 75,600 | 434億2913万 | -10.83% | 7.52 | 1.2 |
| 05/11 | 1,480 | 1,498 | 1,461 | 1,466 | -1.54% | 61,800 | 439億3865万 | -10.56% | 7.61 | 1.22 |
| 05/10 | 1,500 | 1,505 | 1,467 | 1,489 | -1.13% | 90,100 | 446億2801万 | -9.87% | 7.73 | 1.23 |
| 05/09 | 1,547 | 1,548 | 1,505 | 1,506 | -3.71% | 75,400 | 451億3753万 | -9.77% | 7.81 | 1.25 |
| 05/06 | 1,576 | 1,581 | 1,557 | 1,564 | -1.76% | 55,900 | 468億7589万 | -7.13% | 8.12 | 1.3 |
| 05/02 | 1,601 | 1,612 | 1,582 | 1,592 | -1.24% | 60,200 | 477億1510万 | -6.13% | 8.26 | 1.32 |
| 04/28 | 1,637 | 1,637 | 1,583 | 1,612 | -1.89% | 62,900 | 483億1454万 | -5.18% | 8.36 | 1.34 |
| 04/27 | 1,595 | 1,674 | 1,590 | 1,643 | +1.36% | 193,500 | 492億4366万 | -3.52% | 8.53 | 1.36 |
| 04/26 | 1,634 | 1,634 | 1,597 | 1,621 | +1.69% | 58,100 | 485億8428万 | -4.82% | 8.41 | 1.34 |
| 04/25 | 1,604 | 1,620 | 1,579 | 1,594 | -3.63% | 102,400 | 477億7504万 | -6.46% | 8.27 | 1.32 |
| 04/22 | 1,624 | 1,680 | 1,611 | 1,654 | +0.36% | 67,900 | 495億7335万 | -2.88% | 8.58 | 1.37 |
| 04/21 | 1,626 | 1,664 | 1,609 | 1,648 | +2.3% | 120,900 | 493億9352万 | -2.89% | 8.55 | 1.37 |
| 04/20 | 1,631 | 1,631 | 1,597 | 1,611 | +0.44% | 60,500 | 482億8456万 | -4.73% | 8.36 | 1.34 |
| 04/19 | 1,601 | 1,623 | 1,585 | 1,604 | +1.2% | 72,000 | 480億7476万 | -4.92% | 8.32 | 1.33 |
| 04/18 | 1,606 | 1,623 | 1,572 | 1,585 | -1.31% | 73,400 | 475億530万 | -6.1% | 8.22 | 1.31 |
| 04/15 | 1,636 | 1,640 | 1,603 | 1,606 | -1.47% | 34,600 | 481億3471万 | -4.97% | 8.33 | 1.33 |
| 04/14 | 1,650 | 1,662 | 1,617 | 1,630 | -0.43% | 38,700 | 488億5403万 | -3.66% | 8.46 | 1.35 |
| 04/13 | 1,617 | 1,644 | 1,606 | 1,637 | +0.37% | 56,700 | 490億6383万 | -3.14% | 8.49 | 1.36 |
| 04/12 | 1,616 | 1,654 | 1,616 | 1,631 | +0.99% | 54,000 | 488億8400万 | -3.38% | 8.46 | 1.35 |
| 04/11 | 1,682 | 1,708 | 1,609 | 1,615 | -2.36% | 71,200 | 484億445万 | -4.49% | 8.38 | 1.34 |
| 04/08 | 1,755 | 1,772 | 1,647 | 1,654 | -7.7% | 250,500 | 495億7335万 | -2.48% | 8.58 | 1.37 |
| 04/07 | 1,840 | 1,840 | 1,772 | 1,792 | -2.4% | 64,100 | 537億946万 | +5.47% | 9.3 | 1.49 |
| 04/06 | 1,786 | 1,844 | 1,780 | 1,836 | +1.83% | 94,900 | 550億2822万 | +8.06% | 9.53 | 1.52 |
| 04/05 | 1,820 | 1,841 | 1,780 | 1,803 | +1.01% | 73,300 | 540億3915万 | +6.31% | 9.36 | 1.49 |
| 04/04 | 1,813 | 1,819 | 1,781 | 1,785 | -1.16% | 65,000 | 534億9966万 | +5.37% | 9.26 | 1.48 |
| 04/01 | 1,786 | 1,815 | 1,750 | 1,806 | +0.78% | 72,900 | 541億2907万 | +6.86% | 9.37 | 1.5 |
| 03/31 | 1,909 | 1,909 | 1,777 | 1,792 | -6.47% | 153,000 | 537億946万 | +6.48% | 9.3 | 1.49 |
| 03/30 | 1,856 | 1,924 | 1,856 | 1,916 | +2.9% | 161,100 | 574億2596万 | +14.39% | 9.94 | 1.59 |
| 03/29 | 1,890 | 1,928 | 1,842 | 1,862 | 0% | 247,500 | 558億749万 | +11.83% | 9.66 | 1.54 |
| 03/28 | 1,753 | 1,874 | 1,753 | 1,862 | +10.05% | 426,000 | 558億749万 | +12.37% | 9.66 | 1.54 |
| 03/25 | 1,700 | 1,705 | 1,672 | 1,692 | -0.18% | 44,800 | 507億1228万 | +2.48% | 8.78 | 1.4 |
| 03/24 | 1,646 | 1,695 | 1,626 | 1,695 | +2.6% | 66,700 | 508億220万 | +2.67% | 8.8 | 1.4 |
| 03/23 | 1,656 | 1,685 | 1,646 | 1,652 | +1.35% | 94,600 | 495億1341万 | +0.06% | 8.57 | 1.37 |
| 03/22 | 1,604 | 1,633 | 1,593 | 1,630 | +3.36% | 88,700 | 488億5403万 | -1.39% | 8.46 | 1.35 |
| 03/18 | 1,524 | 1,591 | 1,524 | 1,577 | +4.23% | 97,600 | 472億6552万 | -4.83% | 8.18 | 1.31 |
| 03/17 | 1,525 | 1,532 | 1,490 | 1,513 | +1.41% | 92,000 | 453億4733万 | -8.91% | 7.85 | 1.25 |
| 03/16 | 1,520 | 1,542 | 1,466 | 1,492 | -0.73% | 124,800 | 447億1792万 | -10.55% | 7.74 | 1.24 |
| 03/15 | 1,652 | 1,652 | 1,501 | 1,503 | -8.63% | 217,300 | 450億4761万 | -10.38% | 7.8 | 1.25 |
| 03/14 | 1,628 | 1,669 | 1,628 | 1,645 | +1.36% | 99,100 | 493億361万 | -2.37% | 8.54 | 1.36 |
| 03/11 | 1,635 | 1,650 | 1,609 | 1,623 | -1.34% | 52,300 | 486億4423万 | -3.74% | 8.42 | 1.35 |
| 03/10 | 1,647 | 1,647 | 1,611 | 1,645 | +4.05% | 50,200 | 493億361万 | -2.66% | 8.54 | 1.36 |
| 03/09 | 1,606 | 1,625 | 1,569 | 1,581 | -1.56% | 105,300 | 473億8541万 | -6.56% | 8.2 | 1.31 |
| 03/08 | 1,666 | 1,677 | 1,598 | 1,606 | -5.19% | 72,200 | 481億3471万 | -5.31% | 8.33 | 1.33 |
| 03/07 | 1,715 | 1,725 | 1,666 | 1,694 | -2.59% | 47,100 | 507億7222万 | -0.24% | 8.79 | 1.4 |
| 03/04 | 1,766 | 1,766 | 1,710 | 1,739 | +0.06% | 43,500 | 521億2096万 | +2.66% | 9.02 | 1.44 |
