株価チャート
2022/01/11～2022/06/08
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 |
| 06/08 | 1,669 | 1,669 | 1,637 | 1,658 | +0.67% | 214,300 | 738億1150万 | +1.1% | 22.43 | 3.81 |
| 06/07 | 1,635 | 1,675 | 1,613 | 1,647 | -0.78% | 192,600 | 733億2180万 | -0.48% | 22.28 | 3.78 |
| 06/06 | 1,600 | 1,676 | 1,570 | 1,660 | +1.22% | 274,600 | 739億54万 | -0.66% | 22.46 | 3.81 |
| 06/03 | 1,635 | 1,647 | 1,612 | 1,640 | +1.99% | 217,600 | 730億1017万 | -2.79% | 22.19 | 3.77 |
| 06/02 | 1,628 | 1,628 | 1,590 | 1,608 | -0.25% | 108,600 | 715億8558万 | -5.47% | 21.76 | 3.69 |
| 06/01 | 1,621 | 1,629 | 1,594 | 1,612 | -0.43% | 196,900 | 717億6366万 | -6.06% | 21.81 | 3.7 |
| 05/31 | 1,676 | 1,681 | 1,594 | 1,619 | -3.4% | 416,600 | 720億7528万 | -6.47% | 21.91 | 3.72 |
| 05/30 | 1,596 | 1,685 | 1,587 | 1,676 | +7.71% | 479,800 | 746億1283万 | -4.06% | 22.68 | 3.85 |
| 05/27 | 1,586 | 1,593 | 1,543 | 1,556 | -1.58% | 253,400 | 692億7063万 | -11.64% | 21.05 | 3.57 |
| 05/26 | 1,568 | 1,600 | 1,555 | 1,581 | +0.32% | 177,800 | 703億8359万 | -11.08% | 21.39 | 3.63 |
| 05/25 | 1,590 | 1,602 | 1,551 | 1,576 | -0.13% | 137,000 | 701億6099万 | -12.25% | 21.32 | 3.62 |
| 05/24 | 1,620 | 1,625 | 1,578 | 1,578 | -3.72% | 171,500 | 702億5003万 | -13.06% | 21.35 | 3.62 |
| 05/23 | 1,590 | 1,644 | 1,567 | 1,639 | +4.13% | 151,800 | 729億6565万 | -10.73% | 22.18 | 3.76 |
| 05/20 | 1,620 | 1,620 | 1,542 | 1,574 | +1.81% | 220,500 | 700億7196万 | -15.01% | 21.3 | 3.62 |
| 05/19 | 1,565 | 1,612 | 1,539 | 1,546 | -3.01% | 319,300 | 688億2544万 | -17.33% | 20.92 | 3.55 |
| 05/18 | 1,614 | 1,635 | 1,572 | 1,594 | +2.51% | 257,200 | 709億6232万 | -15.8% | 21.57 | 3.66 |
| 05/17 | 1,635 | 1,636 | 1,539 | 1,555 | -4.89% | 355,400 | 692億2611万 | -18.67% | 21.04 | 3.57 |
| 05/16 | 1,607 | 1,645 | 1,600 | 1,635 | +5.35% | 230,800 | 727億8758万 | -15.55% | 22.12 | 3.76 |
| 05/13 | 1,513 | 1,568 | 1,493 | 1,552 | +4.58% | 368,000 | 690億9255万 | -20.74% | 21 | 3.56 |
| 05/12 | 1,575 | 1,575 | 1,480 | 1,484 | -6.9% | 529,800 | 660億6530万 | -25.13% | 20.08 | 3.41 |
| 05/11 | 1,581 | 1,620 | 1,556 | 1,594 | 0% | 279,000 | 709億6232万 | -20.58% | 21.57 | 3.66 |
| 05/10 | 1,653 | 1,653 | 1,570 | 1,594 | -13.18% | 708,300 | 709億6232万 | -21.44% | 21.57 | 3.66 |
| 05/09 | 1,926 | 1,948 | 1,824 | 1,836 | -7.65% | 436,800 | 817億3578万 | -10.44% | 24.84 | 4.22 |
| 05/06 | 1,990 | 1,997 | 1,924 | 1,988 | -1% | 285,500 | 885億257万 | -3.45% | 26.9 | 4.57 |
| 05/02 | 1,992 | 2,017 | 1,966 | 2,008 | -0.35% | 170,700 | 893億9294万 | -2.52% | 27.17 | 4.61 |
| 04/28 | 2,025 | 2,025 | 1,975 | 2,015 | -1.85% | 116,000 | 897億457万 | -2.33% | 27.26 | 4.63 |
| 04/27 | 2,000 | 2,057 | 1,969 | 2,053 | -0.24% | 193,000 | 913億9627万 | -0.53% | 27.78 | 4.72 |
| 04/26 | 2,012 | 2,066 | 2,003 | 2,058 | +3.47% | 102,600 | 916億1886万 | -0.19% | 27.85 | 4.73 |
| 04/25 | 1,943 | 2,000 | 1,943 | 1,989 | +0.61% | 102,900 | 885億4709万 | -3.35% | 26.91 | 4.57 |
| 04/22 | 1,971 | 1,986 | 1,939 | 1,977 | -1.25% | 125,200 | 880億1287万 | -3.84% | 26.75 | 4.54 |
| 04/21 | 2,008 | 2,030 | 1,984 | 2,002 | -0.84% | 186,400 | 891億2583万 | -2.48% | 27.09 | 4.6 |
| 04/20 | 2,050 | 2,075 | 2,013 | 2,019 | -0.69% | 110,800 | 898億8264万 | -1.37% | 27.32 | 4.64 |
| 04/19 | 1,987 | 2,040 | 1,987 | 2,033 | +2.68% | 119,700 | 905億590万 | -0.34% | 27.51 | 4.67 |
| 04/18 | 2,000 | 2,011 | 1,970 | 1,980 | -2.08% | 124,300 | 881億4643万 | -2.51% | 26.79 | 4.55 |
| 04/15 | 2,035 | 2,039 | 1,973 | 2,022 | -1.27% | 98,900 | 900億1620万 | 0% | 27.36 | 4.64 |
| 04/14 | 2,086 | 2,097 | 2,033 | 2,048 | -2.57% | 101,700 | 911億7368万 | +1.74% | 27.71 | 4.7 |
| 04/13 | 2,031 | 2,103 | 2,028 | 2,102 | +3.24% | 244,300 | 935億7767万 | +5.15% | 28.44 | 4.83 |
| 04/12 | 1,988 | 2,054 | 1,988 | 2,036 | -0.1% | 192,200 | 906億3946万 | +2.57% | 27.55 | 4.68 |
| 04/11 | 2,102 | 2,109 | 2,026 | 2,038 | -3.37% | 154,000 | 907億2849万 | +3.19% | 27.57 | 4.68 |
| 04/08 | 2,103 | 2,119 | 2,059 | 2,109 | +1.15% | 202,300 | 938億8930万 | +7.27% | 28.54 | 4.84 |
| 04/07 | 2,084 | 2,107 | 2,066 | 2,085 | -2.98% | 220,300 | 928億2086万 | +6.49% | 28.21 | 4.79 |
| 04/06 | 2,151 | 2,163 | 2,111 | 2,149 | -1.1% | 152,600 | 956億7004万 | +10.15% | 29.08 | 4.94 |
| 04/05 | 2,190 | 2,208 | 2,160 | 2,173 | +0.46% | 237,000 | 967億3848万 | +11.84% | 29.4 | 4.99 |
| 04/04 | 2,120 | 2,169 | 2,100 | 2,163 | +2.27% | 126,800 | 962億9329万 | +12.25% | 29.27 | 4.97 |
| 04/01 | 2,115 | 2,119 | 2,053 | 2,115 | -1.08% | 134,000 | 941億5641万 | +10.79% | 28.62 | 4.86 |
| 03/31 | 2,099 | 2,165 | 2,067 | 2,138 | +0.75% | 345,300 | 951億8033万 | +13.24% | 35.98 | 5.01 |
| 03/30 | 2,079 | 2,122 | 2,036 | 2,122 | +3.41% | 207,300 | 944億6804万 | +13.78% | 35.71 | 4.98 |
| 03/29 | 2,026 | 2,058 | 1,977 | 2,052 | +2.14% | 186,800 | 913億5175万 | +11.4% | 34.53 | 4.81 |
| 03/28 | 2,057 | 2,057 | 2,004 | 2,009 | -4.01% | 184,700 | 894億3746万 | +10.2% | 33.81 | 4.71 |
| 03/25 | 2,056 | 2,098 | 2,051 | 2,093 | +2.3% | 227,700 | 931億7701万 | +15.89% | 35.22 | 4.91 |
| 03/24 | 2,022 | 2,058 | 2,004 | 2,046 | +2.61% | 252,200 | 910億8464万 | +14.49% | 34.43 | 4.8 |
| 03/23 | 1,980 | 2,013 | 1,973 | 1,994 | +2.1% | 239,900 | 887億6968万 | +12.66% | 33.56 | 4.68 |
| 03/22 | 1,969 | 1,969 | 1,932 | 1,953 | +0.46% | 176,100 | 869億4443万 | +11.41% | 32.87 | 4.58 |
| 03/18 | 1,896 | 1,953 | 1,887 | 1,944 | +2.86% | 258,600 | 865億4376万 | +11.72% | 32.72 | 4.56 |
| 03/17 | 1,907 | 1,915 | 1,866 | 1,890 | +2.05% | 185,100 | 841億3977万 | +9.63% | 31.81 | 4.43 |
| 03/16 | 1,898 | 1,898 | 1,811 | 1,852 | +0.43% | 174,100 | 824億4807万 | +8.3% | 31.17 | 4.34 |
| 03/15 | 1,833 | 1,879 | 1,829 | 1,844 | +1.82% | 222,100 | 820億9192万 | +8.6% | 31.03 | 4.33 |
| 03/14 | 1,808 | 1,842 | 1,800 | 1,811 | +2.61% | 152,000 | 806億2282万 | +7.29% | 30.48 | 4.25 |
| 03/11 | 1,763 | 1,773 | 1,734 | 1,765 | -2% | 154,100 | 785億7497万 | +5.18% | 29.7 | 4.14 |
| 03/10 | 1,785 | 1,809 | 1,763 | 1,801 | +6.38% | 191,300 | 801億7763万 | +7.78% | 30.31 | 4.22 |
| 03/09 | 1,758 | 1,758 | 1,673 | 1,693 | -3.7% | 188,700 | 753億6965万 | +2.23% | 28.49 | 3.97 |
| 03/08 | 1,745 | 1,817 | 1,745 | 1,758 | -0.68% | 252,900 | 782億6334万 | +6.35% | 29.59 | 4.12 |
| 03/07 | 1,771 | 1,786 | 1,732 | 1,770 | -3.38% | 225,800 | 787億9756万 | +7.47% | 29.79 | 4.15 |
| 03/04 | 1,864 | 1,874 | 1,807 | 1,832 | -3.73% | 210,000 | 815億5770万 | +11.71% | 30.83 | 4.3 |
| 03/03 | 1,920 | 1,922 | 1,873 | 1,903 | 0% | 240,100 | 847億1851万 | +16.46% | 32.03 | 4.46 |
| 03/02 | 1,917 | 1,967 | 1,891 | 1,903 | -2.01% | 348,400 | 847億1851万 | +17.04% | 32.03 | 4.46 |
| 03/01 | 1,850 | 1,957 | 1,838 | 1,942 | +8.67% | 606,800 | 864億5473万 | +20.02% | 32.68 | 4.56 |
| 02/28 | 1,713 | 1,802 | 1,703 | 1,787 | +4.26% | 370,900 | 795億5438万 | +11.48% | 30.08 | 4.19 |
| 02/25 | 1,633 | 1,728 | 1,614 | 1,714 | +8.28% | 492,700 | 763億453万 | +7.53% | 28.85 | 4.02 |
| 02/24 | 1,546 | 1,585 | 1,529 | 1,583 | +1.67% | 230,300 | 704億7262万 | -0.25% | 26.64 | 3.71 |
| 02/22 | 1,547 | 1,581 | 1,533 | 1,557 | 0% | 125,000 | 693億1514万 | -1.89% | 26.2 | 3.65 |
| 02/21 | 1,529 | 1,557 | 1,498 | 1,557 | -0.7% | 168,200 | 693億1514万 | -1.83% | 26.2 | 3.65 |
| 02/18 | 1,574 | 1,582 | 1,519 | 1,568 | -1.57% | 201,300 | 698億485万 | -1.07% | 26.39 | 3.68 |
| 02/17 | 1,608 | 1,624 | 1,581 | 1,593 | -1.55% | 146,200 | 709億1781万 | +0.5% | 26.81 | 3.74 |
| 02/16 | 1,626 | 1,633 | 1,599 | 1,618 | -0.06% | 103,900 | 720億3077万 | +1.95% | 27.23 | 3.8 |
| 02/15 | 1,599 | 1,634 | 1,578 | 1,619 | +2.47% | 149,400 | 720億7528万 | +2.08% | 27.25 | 3.8 |
| 02/14 | 1,560 | 1,596 | 1,550 | 1,580 | -2.47% | 201,700 | 703億3907万 | -0.32% | 26.59 | 3.71 |
| 02/10 | 1,565 | 1,633 | 1,536 | 1,620 | +5.88% | 276,300 | 721億1980万 | +2.08% | 27.26 | 3.8 |
| 02/09 | 1,557 | 1,563 | 1,512 | 1,530 | -0.52% | 128,100 | 681億1315万 | -3.89% | 25.75 | 3.59 |
| 02/08 | 1,573 | 1,599 | 1,534 | 1,538 | -1.91% | 89,600 | 684億6929万 | -4.17% | 25.88 | 3.61 |
| 02/07 | 1,605 | 1,618 | 1,560 | 1,568 | -1.82% | 126,100 | 698億485万 | -3.21% | 26.39 | 3.68 |
| 02/04 | 1,554 | 1,597 | 1,548 | 1,597 | +2.04% | 180,800 | 710億9588万 | -2.2% | 26.88 | 3.75 |
| 02/03 | 1,558 | 1,595 | 1,548 | 1,565 | -0.95% | 294,100 | 696億7129万 | -4.92% | 26.34 | 3.67 |
| 02/02 | 1,436 | 1,582 | 1,436 | 1,580 | +10.26% | 461,100 | 703億3907万 | -4.65% | 26.59 | 3.71 |
| 02/01 | 1,630 | 1,670 | 1,432 | 1,433 | -11.54% | 868,300 | 637億9486万 | -14.09% | 24.12 | 3.36 |
| 01/31 | 1,599 | 1,663 | 1,598 | 1,620 | +1.69% | 275,100 | 721億1980万 | -3.8% | 27.26 | 3.8 |
| 01/28 | 1,629 | 1,629 | 1,563 | 1,593 | -0.56% | 221,600 | 709億1781万 | -5.96% | 26.81 | 3.74 |
| 01/27 | 1,678 | 1,704 | 1,602 | 1,602 | -5.15% | 311,400 | 713億1847万 | -6.1% | 26.96 | 3.76 |
| 01/26 | 1,660 | 1,710 | 1,633 | 1,689 | -0.12% | 404,000 | 751億9157万 | -1.69% | 28.43 | 3.96 |
| 01/25 | 1,694 | 1,744 | 1,677 | 1,691 | -0.24% | 799,900 | 752億8061万 | -2.08% | 28.46 | 3.97 |
| 01/24 | 1,670 | 1,752 | 1,670 | 1,695 | +6.6% | 1,204,400 | 754億5868万 | -2.47% | 28.53 | 3.98 |
| 01/21 | 1,541 | 1,595 | 1,541 | 1,590 | +1.79% | 215,200 | 707億8425万 | -9.14% | 26.76 | 3.73 |
| 01/20 | 1,534 | 1,568 | 1,522 | 1,562 | +1.89% | 181,900 | 695億3774万 | -11.5% | 26.29 | 3.66 |
| 01/19 | 1,560 | 1,582 | 1,530 | 1,533 | -2.17% | 255,400 | 682億4670万 | -13.97% | 25.8 | 3.6 |
| 01/18 | 1,557 | 1,580 | 1,534 | 1,567 | +1.42% | 193,400 | 697億6033万 | -12.9% | 26.37 | 3.68 |
| 01/17 | 1,548 | 1,570 | 1,535 | 1,545 | +1.25% | 175,300 | 687億8092万 | -15.02% | 26 | 3.62 |
| 01/14 | 1,553 | 1,555 | 1,508 | 1,526 | -2.62% | 241,700 | 679億3507万 | -16.97% | 25.68 | 3.58 |
| 01/13 | 1,627 | 1,627 | 1,565 | 1,567 | -4.28% | 196,800 | 697億6033万 | -15.62% | 26.37 | 3.68 |
| 01/12 | 1,633 | 1,646 | 1,620 | 1,637 | +2.76% | 208,300 | 728億7662万 | -12.51% | 27.55 | 3.84 |
| 01/11 | 1,595 | 1,605 | 1,563 | 1,593 | -1.24% | 226,700 | 709億1781万 | -15.45% | 26.81 | 3.74 |
