株価チャート
2022/03/03~2022/07/28
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 |
07/28 | 1,836 | 1,843 | 1,799 | 1,810 | +0.78% | 169,900 | 805億7830万 | +3.02% | 24.49 | 4.13 |
07/27 | 1,808 | 1,813 | 1,786 | 1,796 | -1.7% | 112,800 | 799億5504万 | +2.8% | 24.3 | 4.09 |
07/26 | 1,812 | 1,829 | 1,797 | 1,827 | -0.6% | 119,700 | 813億3511万 | +5.18% | 24.72 | 4.17 |
07/25 | 1,837 | 1,844 | 1,809 | 1,838 | -0.81% | 124,100 | 818億2481万 | +6.55% | 24.87 | 4.19 |
07/22 | 1,836 | 1,866 | 1,826 | 1,853 | +1.48% | 167,700 | 824億9259万 | +8.17% | 25.07 | 4.22 |
07/21 | 1,787 | 1,829 | 1,785 | 1,826 | +3.4% | 196,500 | 812億9059万 | +7.22% | 24.71 | 4.16 |
07/20 | 1,800 | 1,806 | 1,759 | 1,766 | +0.23% | 156,000 | 786億1949万 | +4.25% | 23.89 | 4.03 |
07/19 | 1,756 | 1,764 | 1,725 | 1,762 | +0.34% | 82,400 | 784億4142万 | +4.32% | 23.84 | 4.02 |
07/15 | 1,770 | 1,800 | 1,752 | 1,756 | -0.17% | 85,400 | 781億7431万 | +4.21% | 23.76 | 4 |
07/14 | 1,757 | 1,760 | 1,729 | 1,759 | -0.28% | 89,300 | 783億786万 | +4.58% | 23.8 | 4.01 |
07/13 | 1,744 | 1,764 | 1,721 | 1,764 | +0.28% | 107,200 | 785億3045万 | +5% | 23.87 | 4.02 |
07/12 | 1,809 | 1,809 | 1,741 | 1,759 | -3.51% | 182,400 | 783億786万 | +5.01% | 23.8 | 4.01 |
07/11 | 1,855 | 1,866 | 1,796 | 1,823 | -1.19% | 135,000 | 811億5704万 | +9.1% | 24.67 | 4.16 |
07/08 | 1,859 | 1,876 | 1,811 | 1,845 | +0.65% | 240,500 | 821億3644万 | +10.88% | 24.96 | 4.21 |
07/07 | 1,807 | 1,860 | 1,785 | 1,833 | +2.12% | 297,100 | 816億222万 | +10.69% | 24.8 | 4.18 |
07/06 | 1,747 | 1,803 | 1,738 | 1,795 | +2.45% | 199,400 | 799億1052万 | +8.99% | 24.29 | 4.09 |
07/05 | 1,707 | 1,759 | 1,707 | 1,752 | +2.16% | 127,500 | 779億9623万 | +6.83% | 23.7 | 3.99 |
07/04 | 1,692 | 1,718 | 1,672 | 1,715 | +2.63% | 144,900 | 763億4905万 | +4.89% | 23.2 | 3.91 |
07/01 | 1,660 | 1,687 | 1,646 | 1,671 | -0.48% | 170,200 | 743億9024万 | +2.33% | 22.61 | 3.81 |
06/30 | 1,710 | 1,718 | 1,662 | 1,679 | -0.47% | 129,100 | 747億4639万 | +3.13% | 22.72 | 3.83 |
06/29 | 1,672 | 1,690 | 1,629 | 1,687 | +0.54% | 254,800 | 751億254万 | +3.82% | 22.83 | 3.85 |
06/28 | 1,660 | 1,689 | 1,660 | 1,678 | -0.83% | 181,100 | 747億187万 | +3.58% | 22.7 | 3.83 |
06/27 | 1,664 | 1,708 | 1,653 | 1,692 | +0.71% | 184,200 | 753億2513万 | +4.7% | 22.89 | 3.86 |
06/24 | 1,591 | 1,690 | 1,587 | 1,680 | +7.69% | 288,000 | 747億9091万 | +4.09% | 22.73 | 3.83 |
06/23 | 1,540 | 1,599 | 1,530 | 1,560 | +0.32% | 129,200 | 694億4870万 | -3.11% | 21.11 | 3.56 |
06/22 | 1,590 | 1,591 | 1,550 | 1,555 | -0.13% | 136,200 | 692億2611万 | -3.36% | 21.04 | 3.55 |
06/21 | 1,525 | 1,568 | 1,523 | 1,557 | +2.77% | 110,300 | 693億1514万 | -3.35% | 21.07 | 3.55 |
06/20 | 1,578 | 1,578 | 1,492 | 1,515 | -1.5% | 123,500 | 674億4537万 | -5.96% | 20.5 | 3.45 |
06/17 | 1,567 | 1,567 | 1,522 | 1,538 | -4.77% | 243,600 | 684億6929万 | -4.77% | 20.81 | 3.51 |
06/16 | 1,646 | 1,657 | 1,611 | 1,615 | +1.44% | 179,800 | 718億9721万 | -0.06% | 21.85 | 3.68 |
06/15 | 1,618 | 1,637 | 1,587 | 1,592 | -2.63% | 230,800 | 708億7329万 | -1.18% | 21.54 | 3.63 |
06/14 | 1,630 | 1,657 | 1,610 | 1,635 | -1.8% | 212,800 | 727億8758万 | +1.49% | 22.12 | 3.73 |
06/13 | 1,658 | 1,690 | 1,654 | 1,665 | -1.94% | 177,400 | 741億2313万 | +3.48% | 22.53 | 3.8 |
06/10 | 1,692 | 1,712 | 1,675 | 1,698 | +0.47% | 145,300 | 755億9224万 | +5.07% | 22.97 | 3.87 |
06/09 | 1,660 | 1,696 | 1,644 | 1,690 | +1.93% | 184,600 | 752億3609万 | +3.81% | 22.87 | 3.85 |
06/08 | 1,669 | 1,669 | 1,637 | 1,658 | +0.67% | 214,300 | 738億1150万 | +1.1% | 22.43 | 3.78 |
06/07 | 1,635 | 1,675 | 1,613 | 1,647 | -0.78% | 192,600 | 733億2180万 | -0.48% | 22.28 | 3.75 |
06/06 | 1,600 | 1,676 | 1,570 | 1,660 | +1.22% | 274,600 | 739億54万 | -0.66% | 22.46 | 3.78 |
06/03 | 1,635 | 1,647 | 1,612 | 1,640 | +1.99% | 217,600 | 730億1017万 | -2.79% | 22.19 | 3.74 |
06/02 | 1,628 | 1,628 | 1,590 | 1,608 | -0.25% | 108,600 | 715億8558万 | -5.47% | 21.76 | 3.67 |
06/01 | 1,621 | 1,629 | 1,594 | 1,612 | -0.43% | 196,900 | 717億6366万 | -6.06% | 21.81 | 3.68 |
05/31 | 1,676 | 1,681 | 1,594 | 1,619 | -3.4% | 416,600 | 720億7528万 | -6.47% | 21.91 | 3.69 |
05/30 | 1,596 | 1,685 | 1,587 | 1,676 | +7.71% | 479,800 | 746億1283万 | -4.06% | 22.68 | 3.82 |
05/27 | 1,586 | 1,593 | 1,543 | 1,556 | -1.58% | 253,400 | 692億7063万 | -11.64% | 21.05 | 3.55 |
05/26 | 1,568 | 1,600 | 1,555 | 1,581 | +0.32% | 177,800 | 703億8359万 | -11.08% | 21.39 | 3.6 |
05/25 | 1,590 | 1,602 | 1,551 | 1,576 | -0.13% | 137,000 | 701億6099万 | -12.25% | 21.32 | 3.59 |
05/24 | 1,620 | 1,625 | 1,578 | 1,578 | -3.72% | 171,500 | 702億5003万 | -13.06% | 21.35 | 3.6 |
05/23 | 1,590 | 1,644 | 1,567 | 1,639 | +4.13% | 151,800 | 729億6565万 | -10.73% | 22.18 | 3.74 |
05/20 | 1,620 | 1,620 | 1,542 | 1,574 | +1.81% | 220,500 | 700億7196万 | -15.01% | 21.3 | 3.59 |
05/19 | 1,565 | 1,612 | 1,539 | 1,546 | -3.01% | 319,300 | 688億2544万 | -17.33% | 20.92 | 3.52 |
05/18 | 1,614 | 1,635 | 1,572 | 1,594 | +2.51% | 257,200 | 709億6232万 | -15.8% | 21.57 | 3.63 |
05/17 | 1,635 | 1,636 | 1,539 | 1,555 | -4.89% | 355,400 | 692億2611万 | -18.67% | 21.04 | 3.55 |
05/16 | 1,607 | 1,645 | 1,600 | 1,635 | +5.35% | 230,800 | 727億8758万 | -15.55% | 22.12 | 3.73 |
05/13 | 1,513 | 1,568 | 1,493 | 1,552 | +4.58% | 368,000 | 690億9255万 | -20.74% | 21 | 3.54 |
05/12 | 1,575 | 1,575 | 1,480 | 1,484 | -6.9% | 529,800 | 660億6530万 | -25.13% | 20.08 | 3.38 |
05/11 | 1,581 | 1,620 | 1,556 | 1,594 | 0% | 279,000 | 709億6232万 | -20.58% | 21.57 | 3.63 |
05/10 | 1,653 | 1,653 | 1,570 | 1,594 | -13.18% | 708,300 | 709億6232万 | -21.44% | 21.57 | 3.63 |
05/09 | 1,926 | 1,948 | 1,824 | 1,836 | -7.65% | 436,800 | 817億3578万 | -10.44% | 24.84 | 4.19 |
05/06 | 1,990 | 1,997 | 1,924 | 1,988 | -1% | 285,500 | 885億257万 | -3.45% | 26.9 | 4.53 |
05/02 | 1,992 | 2,017 | 1,966 | 2,008 | -0.35% | 170,700 | 893億9294万 | -2.52% | 27.17 | 4.58 |
04/28 | 2,025 | 2,025 | 1,975 | 2,015 | -1.85% | 116,000 | 897億457万 | -2.33% | 27.26 | 4.59 |
04/27 | 2,000 | 2,057 | 1,969 | 2,053 | -0.24% | 193,000 | 913億9627万 | -0.53% | 27.78 | 4.68 |
04/26 | 2,012 | 2,066 | 2,003 | 2,058 | +3.47% | 102,600 | 916億1886万 | -0.19% | 27.85 | 4.69 |
04/25 | 1,943 | 2,000 | 1,943 | 1,989 | +0.61% | 102,900 | 885億4709万 | -3.35% | 26.91 | 4.53 |
04/22 | 1,971 | 1,986 | 1,939 | 1,977 | -1.25% | 125,200 | 880億1287万 | -3.84% | 26.75 | 4.51 |
04/21 | 2,008 | 2,030 | 1,984 | 2,002 | -0.84% | 186,400 | 891億2583万 | -2.48% | 27.09 | 4.56 |
04/20 | 2,050 | 2,075 | 2,013 | 2,019 | -0.69% | 110,800 | 898億8264万 | -1.37% | 27.32 | 4.6 |
04/19 | 1,987 | 2,040 | 1,987 | 2,033 | +2.68% | 119,700 | 905億590万 | -0.34% | 27.51 | 4.63 |
04/18 | 2,000 | 2,011 | 1,970 | 1,980 | -2.08% | 124,300 | 881億4643万 | -2.51% | 26.79 | 4.51 |
04/15 | 2,035 | 2,039 | 1,973 | 2,022 | -1.27% | 98,900 | 900億1620万 | 0% | 27.36 | 4.61 |
04/14 | 2,086 | 2,097 | 2,033 | 2,048 | -2.57% | 101,700 | 911億7368万 | +1.74% | 27.71 | 4.67 |
04/13 | 2,031 | 2,103 | 2,028 | 2,102 | +3.24% | 244,300 | 935億7767万 | +5.15% | 28.44 | 4.79 |
04/12 | 1,988 | 2,054 | 1,988 | 2,036 | -0.1% | 192,200 | 906億3946万 | +2.57% | 27.55 | 4.64 |
04/11 | 2,102 | 2,109 | 2,026 | 2,038 | -3.37% | 154,000 | 907億2849万 | +3.19% | 27.57 | 4.65 |
04/08 | 2,103 | 2,119 | 2,059 | 2,109 | +1.15% | 202,300 | 938億8930万 | +7.27% | 28.54 | 4.81 |
04/07 | 2,084 | 2,107 | 2,066 | 2,085 | -2.98% | 220,300 | 928億2086万 | +6.49% | 28.21 | 4.75 |
04/06 | 2,151 | 2,163 | 2,111 | 2,149 | -1.1% | 152,600 | 956億7004万 | +10.15% | 29.08 | 4.9 |
04/05 | 2,190 | 2,208 | 2,160 | 2,173 | +0.46% | 237,000 | 967億3848万 | +11.84% | 29.4 | 4.95 |
04/04 | 2,120 | 2,169 | 2,100 | 2,163 | +2.27% | 126,800 | 962億9329万 | +12.25% | 29.27 | 4.93 |
04/01 | 2,115 | 2,119 | 2,053 | 2,115 | -1.08% | 134,000 | 941億5641万 | +10.79% | 28.62 | 4.82 |
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 |