株価チャート
2022/02/02～2022/06/30
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 |
| 06/30 | 1,023 | 1,028 | 990 | 993 | -2.93% | 86,800 | 221億4449万 | -6.41% | 27.11 | 4.49 |
| 06/29 | 1,016 | 1,023 | 997 | 1,023 | +1.99% | 110,300 | 228億1350万 | -3.85% | 27.93 | 4.63 |
| 06/28 | 1,005 | 1,022 | 992 | 1,003 | -1.86% | 58,900 | 223億6749万 | -5.91% | 27.38 | 4.54 |
| 06/27 | 1,023 | 1,030 | 1,003 | 1,022 | +1.79% | 82,900 | 227億9120万 | -4.4% | 27.9 | 4.62 |
| 06/24 | 970 | 1,012 | 968 | 1,004 | +7.15% | 104,000 | 223億8979万 | -6.43% | 27.41 | 4.54 |
| 06/23 | 934 | 958 | 931 | 937 | -0.43% | 49,700 | 208億9565万 | -12.92% | 25.58 | 4.24 |
| 06/22 | 978 | 978 | 933 | 941 | -2.59% | 64,700 | 209億8486万 | -13.03% | 25.69 | 4.26 |
| 06/21 | 953 | 976 | 952 | 966 | +2.88% | 66,600 | 215億4237万 | -11.29% | 26.37 | 4.37 |
| 06/20 | 999 | 1,004 | 931 | 939 | -4.57% | 106,700 | 209億4025万 | -14.17% | 25.63 | 4.25 |
| 06/17 | 1,000 | 1,007 | 980 | 984 | -3.81% | 133,500 | 219億4378万 | -10.55% | 26.86 | 4.45 |
| 06/16 | 1,072 | 1,072 | 1,022 | 1,023 | -1.35% | 74,900 | 228億1350万 | -7.34% | 27.93 | 4.63 |
| 06/15 | 1,058 | 1,074 | 1,032 | 1,037 | -2.99% | 93,900 | 231億2571万 | -6.15% | 28.31 | 4.69 |
| 06/14 | 1,087 | 1,094 | 1,055 | 1,069 | -4.72% | 129,800 | 238億3933万 | -3.52% | 29.18 | 4.84 |
| 06/13 | 1,143 | 1,157 | 1,107 | 1,122 | -5.48% | 130,800 | 250億2126万 | +0.99% | 30.63 | 5.08 |
| 06/10 | 1,196 | 1,208 | 1,170 | 1,187 | -2.55% | 108,700 | 264億7080万 | +6.84% | 32.41 | 5.37 |
| 06/09 | 1,170 | 1,236 | 1,165 | 1,218 | +3.84% | 151,700 | 271億6212万 | +9.83% | 33.25 | 5.51 |
| 06/08 | 1,155 | 1,183 | 1,152 | 1,173 | +3.35% | 83,600 | 261億5859万 | +5.96% | 32.02 | 5.31 |
| 06/07 | 1,144 | 1,155 | 1,126 | 1,135 | -1.39% | 65,300 | 253億1117万 | +2.62% | 30.99 | 5.13 |
| 06/06 | 1,098 | 1,151 | 1,088 | 1,151 | +3.23% | 92,300 | 256億6798万 | +3.97% | 31.42 | 5.21 |
| 06/03 | 1,098 | 1,119 | 1,095 | 1,115 | +2.29% | 45,000 | 248億6516万 | +0.81% | 30.44 | 5.04 |
| 06/02 | 1,106 | 1,106 | 1,077 | 1,090 | -1.8% | 35,800 | 243億764万 | -1.36% | 29.76 | 4.93 |
| 06/01 | 1,096 | 1,111 | 1,085 | 1,110 | +0.18% | 61,200 | 247億5366万 | +0.36% | 30.3 | 5.02 |
| 05/31 | 1,113 | 1,121 | 1,092 | 1,108 | -0.63% | 62,400 | 247億906万 | 0% | 30.25 | 5.01 |
| 05/30 | 1,075 | 1,120 | 1,057 | 1,115 | +5.99% | 181,000 | 248億6516万 | +0.36% | 30.44 | 5.04 |
| 05/27 | 1,091 | 1,097 | 1,048 | 1,052 | -2.23% | 77,200 | 234億6022万 | -5.73% | 28.72 | 4.76 |
| 05/26 | 1,058 | 1,101 | 1,058 | 1,076 | +1.22% | 73,700 | 239億9544万 | -4.27% | 29.37 | 4.87 |
| 05/25 | 1,094 | 1,094 | 1,061 | 1,063 | -2.92% | 76,100 | 237億553万 | -6.01% | 29.02 | 4.81 |
| 05/24 | 1,100 | 1,115 | 1,079 | 1,095 | -2.58% | 66,900 | 244億1915万 | -4.03% | 29.89 | 4.95 |
| 05/23 | 1,085 | 1,124 | 1,082 | 1,124 | +3.98% | 65,800 | 250億6586万 | -2.18% | 30.69 | 5.08 |
| 05/20 | 1,080 | 1,082 | 1,056 | 1,081 | +0.19% | 56,800 | 241億694万 | -6.33% | 29.51 | 4.89 |
| 05/19 | 1,068 | 1,094 | 1,065 | 1,079 | -2.79% | 60,600 | 240億6234万 | -7.14% | 29.46 | 4.88 |
| 05/18 | 1,097 | 1,121 | 1,094 | 1,110 | +1.19% | 68,300 | 247億5366万 | -5.13% | 30.3 | 5.02 |
| 05/17 | 1,080 | 1,109 | 1,073 | 1,097 | +0.73% | 92,700 | 244億6375万 | -6.64% | 29.95 | 4.96 |
| 05/16 | 1,139 | 1,156 | 1,075 | 1,089 | +0.37% | 144,300 | 242億8534万 | -7.95% | 29.73 | 4.93 |
| 05/13 | 1,049 | 1,096 | 1,043 | 1,085 | +4.83% | 123,600 | 241億9614万 | -9.05% | 29.62 | 4.91 |
| 05/12 | 1,100 | 1,104 | 1,035 | 1,035 | -8% | 133,200 | 230億8111万 | -13.82% | 28.26 | 4.68 |
| 05/11 | 1,111 | 1,139 | 1,104 | 1,125 | -0.97% | 56,400 | 250億8817万 | -7.02% | 30.71 | 5.09 |
| 05/10 | 1,107 | 1,136 | 1,095 | 1,136 | +1.88% | 66,300 | 253億3347万 | -6.66% | 31.01 | 5.14 |
| 05/09 | 1,127 | 1,142 | 1,113 | 1,115 | -2.28% | 71,700 | 248億6516万 | -8.91% | 30.44 | 5.04 |
| 05/06 | 1,150 | 1,154 | 1,122 | 1,141 | -2.48% | 79,200 | 254億4498万 | -7.16% | 31.15 | 5.16 |
| 05/02 | 1,142 | 1,185 | 1,142 | 1,170 | +1.56% | 110,400 | 260億9169万 | -5.03% | 31.94 | 5.29 |
| 04/28 | 1,148 | 1,179 | 1,136 | 1,152 | -0.86% | 71,700 | 256億9028万 | -6.8% | 31.45 | 5.21 |
| 04/27 | 1,099 | 1,172 | 1,083 | 1,162 | +2.92% | 210,600 | 259億1329万 | -6.29% | 31.72 | 5.26 |
| 04/26 | 1,102 | 1,132 | 1,094 | 1,129 | +3.48% | 87,700 | 251億7737万 | -9.17% | 30.82 | 5.11 |
| 04/25 | 1,087 | 1,115 | 1,077 | 1,091 | -1.27% | 92,400 | 243億2995万 | -12.51% | 29.78 | 4.94 |
| 04/22 | 1,120 | 1,128 | 1,088 | 1,105 | -4.58% | 177,100 | 246億4215万 | -11.88% | 30.17 | 5 |
| 04/21 | 1,177 | 1,184 | 1,148 | 1,158 | -2.2% | 98,500 | 258億2409万 | -8.02% | 31.61 | 5.24 |
| 04/20 | 1,257 | 1,257 | 1,184 | 1,184 | -4.44% | 195,500 | 264億390万 | -6.11% | 32.32 | 5.36 |
| 04/19 | 1,256 | 1,267 | 1,239 | 1,239 | -0.88% | 61,700 | 276億3043万 | -1.74% | 33.82 | 5.6 |
| 04/18 | 1,261 | 1,261 | 1,232 | 1,250 | -1.5% | 107,300 | 278億7574万 | -0.71% | 34.13 | 5.65 |
| 04/15 | 1,280 | 1,289 | 1,264 | 1,269 | -2.46% | 88,300 | 282億9945万 | +1.04% | 34.64 | 5.74 |
| 04/14 | 1,312 | 1,336 | 1,278 | 1,301 | -0.61% | 104,600 | 290億1307万 | +3.83% | 35.52 | 5.89 |
| 04/13 | 1,258 | 1,316 | 1,246 | 1,309 | +5.74% | 177,500 | 291億9148万 | +5.06% | 35.74 | 5.92 |
| 04/12 | 1,234 | 1,270 | 1,217 | 1,238 | -2.9% | 159,600 | 276億813万 | +0.08% | 33.8 | 5.6 |
| 04/11 | 1,319 | 1,322 | 1,273 | 1,275 | -1.09% | 279,600 | 284億3325万 | +3.49% | 34.81 | 5.77 |
| 04/08 | 1,245 | 1,294 | 1,245 | 1,289 | +4.12% | 169,300 | 287億4546万 | +4.97% | 35.19 | 5.83 |
| 04/07 | 1,267 | 1,281 | 1,238 | 1,238 | -4.55% | 157,600 | 276億813万 | +1.06% | 33.8 | 5.6 |
| 04/06 | 1,306 | 1,324 | 1,274 | 1,297 | -2.92% | 172,500 | 289億2387万 | +5.96% | 35.41 | 5.87 |
| 04/05 | 1,300 | 1,360 | 1,282 | 1,336 | +4.05% | 251,000 | 297億9359万 | +9.42% | 36.47 | 6.04 |
| 04/04 | 1,248 | 1,284 | 1,237 | 1,284 | +2.8% | 128,600 | 286億3396万 | +5.77% | 35.05 | 5.81 |
| 04/01 | 1,286 | 1,287 | 1,222 | 1,249 | -4.51% | 233,600 | 278億5344万 | +3.48% | 34.1 | 5.65 |
| 03/31 | 1,285 | 1,310 | 1,275 | 1,308 | +0.62% | 116,800 | 291億6917万 | +9.18% | 35.71 | 5.92 |
| 03/30 | 1,288 | 1,300 | 1,267 | 1,300 | +3.01% | 143,100 | 289億9077万 | +9.52% | 35.49 | 5.88 |
| 03/29 | 1,236 | 1,262 | 1,227 | 1,262 | +4.38% | 133,800 | 281億4335万 | +7.22% | 34.45 | 5.71 |
| 03/28 | 1,248 | 1,248 | 1,209 | 1,209 | -4.12% | 103,800 | 269億6142万 | +3.25% | 33.01 | 5.47 |
| 03/25 | 1,274 | 1,278 | 1,238 | 1,261 | +0.4% | 111,700 | 281億2105万 | +8.15% | 34.43 | 5.7 |
| 03/24 | 1,226 | 1,259 | 1,204 | 1,256 | +1.45% | 151,800 | 280億954万 | +8.18% | 34.29 | 5.68 |
| 03/23 | 1,243 | 1,271 | 1,236 | 1,238 | +1.14% | 134,000 | 276億813万 | +7.09% | 33.8 | 5.6 |
| 03/22 | 1,284 | 1,287 | 1,214 | 1,224 | -2.86% | 129,900 | 272億9592万 | +6.25% | 33.42 | 5.54 |
| 03/18 | 1,238 | 1,265 | 1,238 | 1,260 | +2.11% | 172,200 | 280億9875万 | +9.57% | 34.4 | 5.7 |
| 03/17 | 1,248 | 1,265 | 1,229 | 1,234 | +1.73% | 167,300 | 275億1893万 | +7.68% | 33.69 | 5.58 |
| 03/16 | 1,213 | 1,219 | 1,177 | 1,213 | +1.51% | 174,100 | 270億5062万 | +6.31% | 33.12 | 5.49 |
| 03/15 | 1,193 | 1,204 | 1,164 | 1,195 | +0.59% | 106,200 | 266億4921万 | +5.01% | 32.63 | 5.41 |
| 03/14 | 1,180 | 1,209 | 1,162 | 1,188 | +1.45% | 154,700 | 264億9310万 | +4.49% | 32.43 | 5.37 |
| 03/11 | 1,165 | 1,186 | 1,153 | 1,171 | -1.6% | 110,700 | 261億1399万 | +3.08% | 31.97 | 5.3 |
| 03/10 | 1,170 | 1,196 | 1,165 | 1,190 | +6.25% | 113,700 | 265億3770万 | +4.57% | 32.49 | 5.38 |
| 03/09 | 1,100 | 1,139 | 1,091 | 1,120 | +3.61% | 180,900 | 249億7666万 | -1.32% | 30.58 | 5.07 |
| 03/08 | 1,087 | 1,135 | 1,070 | 1,081 | -3.22% | 221,800 | 241億694万 | -4.76% | 29.51 | 4.89 |
| 03/07 | 1,145 | 1,150 | 1,105 | 1,117 | -5.34% | 158,600 | 249億976万 | -1.5% | 30.5 | 5.05 |
| 03/04 | 1,186 | 1,196 | 1,150 | 1,180 | -2.16% | 181,900 | 263億1470万 | +4.24% | 32.22 | 5.34 |
| 03/03 | 1,250 | 1,254 | 1,189 | 1,206 | -1.63% | 186,900 | 268億9451万 | +6.63% | 32.93 | 5.46 |
| 03/02 | 1,193 | 1,232 | 1,180 | 1,226 | -0.24% | 188,100 | 273億4053万 | +8.78% | 33.47 | 5.55 |
| 03/01 | 1,172 | 1,232 | 1,161 | 1,229 | +7.62% | 239,800 | 274億743万 | +9.34% | 33.55 | 5.56 |
| 02/28 | 1,098 | 1,147 | 1,077 | 1,142 | +2.98% | 205,800 | 254億6728万 | +1.78% | 31.18 | 5.17 |
| 02/25 | 1,083 | 1,118 | 1,067 | 1,109 | +7.05% | 316,600 | 247億3136万 | -1.25% | 30.28 | 5.02 |
| 02/24 | 1,082 | 1,101 | 1,019 | 1,036 | +1.37% | 412,600 | 231億341万 | -7.83% | 28.28 | 4.69 |
| 02/22 | 1,022 | 1,056 | 1,013 | 1,022 | -3.58% | 127,900 | 227億9120万 | -9.72% | 27.9 | 4.62 |
| 02/21 | 1,062 | 1,078 | 1,046 | 1,060 | -3.37% | 107,900 | 236億3863万 | -6.94% | 28.94 | 4.8 |
| 02/18 | 1,063 | 1,104 | 1,063 | 1,097 | -0.18% | 108,800 | 244億6375万 | -4.28% | 29.95 | 4.96 |
| 02/17 | 1,137 | 1,147 | 1,095 | 1,099 | -3.77% | 170,400 | 245億835万 | -4.68% | 30 | 4.97 |
| 02/16 | 1,159 | 1,167 | 1,127 | 1,142 | +1.06% | 84,300 | 254億6728万 | -1.72% | 31.18 | 5.17 |
| 02/15 | 1,119 | 1,157 | 1,106 | 1,130 | +1.07% | 133,600 | 251億9967万 | -3.25% | 30.85 | 5.11 |
| 02/14 | 1,128 | 1,171 | 1,105 | 1,118 | -5.65% | 244,200 | 249億3206万 | -4.93% | 30.52 | 5.06 |
| 02/10 | 1,181 | 1,208 | 1,166 | 1,185 | +2.95% | 146,500 | 264億2620万 | +0.08% | 32.35 | 5.36 |
| 02/09 | 1,133 | 1,154 | 1,111 | 1,151 | +3.23% | 92,800 | 256億6798万 | -3.52% | 31.42 | 5.21 |
| 02/08 | 1,135 | 1,146 | 1,110 | 1,115 | -1.85% | 100,000 | 248億6516万 | -7.47% | 30.44 | 5.04 |
| 02/07 | 1,169 | 1,178 | 1,126 | 1,136 | -2.49% | 91,300 | 253億3347万 | -6.96% | 31.01 | 5.14 |
| 02/04 | 1,139 | 1,169 | 1,126 | 1,165 | -0.34% | 106,500 | 259億8019万 | -5.9% | 31.81 | 5.27 |
| 02/03 | 1,186 | 1,200 | 1,148 | 1,169 | -3.87% | 182,100 | 260億6939万 | -6.85% | 31.92 | 5.29 |
| 02/02 | 1,156 | 1,217 | 1,142 | 1,216 | +7.04% | 196,800 | 271億1752万 | -4.18% | 33.2 | 5.5 |
