株価チャート
2022/01/20~2022/06/17
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 |
06/17 | 540 | 544 | 537 | 539 | -3.58% | 12,661,100 | 8922億8548万 | +0.19% | 126.13 | 0.67 |
06/16 | 558 | 565 | 555 | 559 | +0.72% | 5,673,700 | 9253億9441万 | +3.71% | 130.81 | 0.7 |
06/15 | 556 | 560 | 553 | 555 | +1.09% | 5,988,000 | 9187億7262万 | +2.97% | 129.87 | 0.69 |
06/14 | 540 | 551 | 540 | 549 | -0.36% | 5,523,400 | 9088億3995万 | +1.67% | 128.47 | 0.68 |
06/13 | 550 | 555 | 548 | 551 | -2.48% | 5,998,500 | 9121億5084万 | +1.85% | 128.93 | 0.69 |
06/10 | 566 | 569 | 562 | 565 | -0.53% | 6,797,700 | 9353億2709万 | +4.24% | 132.21 | 0.7 |
06/09 | 575 | 577 | 565 | 568 | +2.34% | 11,168,700 | 9402億9342万 | +4.8% | 132.91 | 0.71 |
06/08 | 554 | 555 | 549 | 555 | +1.28% | 6,857,800 | 9187億7262万 | +2.4% | 129.87 | 0.69 |
06/07 | 547 | 552 | 546 | 548 | +1.29% | 7,454,300 | 9071億8450万 | +1.11% | 128.23 | 0.68 |
06/06 | 533 | 541 | 533 | 541 | +0.93% | 4,983,900 | 8955億9638万 | 0% | 126.59 | 0.67 |
06/03 | 538 | 538 | 532 | 536 | +0.75% | 6,785,000 | 8873億1915万 | -0.92% | 125.42 | 0.67 |
06/02 | 529 | 533 | 526 | 532 | -2.03% | 8,984,800 | 8806億9736万 | -1.66% | 124.49 | 0.66 |
06/01 | 534 | 543 | 533 | 543 | +2.26% | 6,781,900 | 8989億727万 | +0.18% | 127.06 | 0.68 |
05/31 | 531 | 538 | 529 | 531 | +0.38% | 13,962,300 | 8790億4191万 | -2.21% | 124.25 | 0.66 |
05/30 | 525 | 532 | 522 | 529 | +1.54% | 7,071,000 | 8757億3102万 | -2.76% | 123.79 | 0.66 |
05/27 | 529 | 529 | 520 | 521 | -0.19% | 5,802,700 | 8624億8745万 | -4.4% | 121.91 | 0.65 |
05/26 | 520 | 529 | 520 | 522 | +0.58% | 5,145,800 | 8641億4290万 | -4.4% | 122.15 | 0.65 |
05/25 | 523 | 525 | 518 | 519 | -0.38% | 6,866,400 | 8591億7656万 | -5.12% | 121.45 | 0.65 |
05/24 | 532 | 533 | 521 | 521 | -1.51% | 7,581,500 | 8624億8745万 | -5.1% | 121.91 | 0.65 |
05/23 | 531 | 533 | 527 | 529 | +0.57% | 6,384,100 | 8757億3102万 | -3.64% | 123.79 | 0.66 |
05/20 | 518 | 527 | 517 | 526 | +0.38% | 7,285,900 | 8707億6468万 | -4.19% | 123.08 | 0.66 |
05/19 | 511 | 525 | 511 | 524 | -0.76% | 8,259,000 | 8674億5379万 | -4.73% | 122.62 | 0.65 |
05/18 | 534 | 541 | 526 | 528 | -0.75% | 8,396,800 | 8740億7558万 | -4% | 123.55 | 0.66 |
05/17 | 521 | 534 | 521 | 532 | +2.31% | 11,253,200 | 8806億9736万 | -3.27% | 124.49 | 0.66 |
05/16 | 531 | 531 | 517 | 520 | -8.93% | 22,788,900 | 8608億3201万 | -5.45% | 121.68 | 0.65 |
05/13 | 569 | 576 | 567 | 571 | +0.35% | 9,510,900 | 9452億5976万 | +3.44% | 133.61 | 0.71 |
05/12 | 589 | 589 | 568 | 569 | 0% | 6,959,400 | 9419億4887万 | +3.27% | 133.15 | 0.71 |
05/11 | 570 | 571 | 562 | 569 | -0.87% | 6,899,800 | 9419億4887万 | +3.45% | 133.15 | 0.71 |
05/10 | 570 | 576 | 564 | 574 | -0.17% | 5,748,500 | 9502億2610万 | +4.36% | 134.32 | 0.72 |
05/09 | 577 | 578 | 572 | 575 | -0.35% | 6,738,300 | 9518億8155万 | +4.55% | 134.55 | 0.72 |
05/06 | 562 | 577 | 560 | 577 | +3.59% | 10,146,300 | 9551億9244万 | +4.91% | 135.02 | 0.72 |
05/02 | 547 | 559 | 545 | 557 | +1.09% | 6,346,400 | 9220億8352万 | +1.27% | 130.34 | 0.69 |
04/28 | 537 | 551 | 536 | 551 | +3.18% | 8,751,900 | 9121億5084万 | -0.18% | 128.93 | 0.69 |
04/27 | 532 | 539 | 530 | 534 | -0.93% | 5,776,800 | 8840億825万 | -3.44% | 124.96 | 0.67 |
04/26 | 538 | 542 | 533 | 539 | -0.74% | 7,779,100 | 8922億8548万 | -2.88% | 126.13 | 0.67 |
04/25 | 546 | 549 | 541 | 543 | -2.34% | 7,650,400 | 8989億727万 | -2.34% | 127.06 | 0.68 |
04/22 | 558 | 561 | 553 | 556 | -1.24% | 5,146,700 | 9204億2807万 | -0.18% | 130.1 | 0.69 |
04/21 | 560 | 568 | 560 | 563 | +0.54% | 5,642,600 | 9320億1619万 | +1.08% | 131.74 | 0.7 |
04/20 | 557 | 560 | 554 | 560 | +1.63% | 6,559,000 | 9270億4985万 | +0.72% | 131.04 | 0.7 |
04/19 | 547 | 552 | 543 | 551 | +1.85% | 4,422,100 | 9121億5084万 | -0.72% | 128.93 | 0.69 |
04/18 | 544 | 545 | 534 | 541 | -1.64% | 4,842,600 | 8955億9638万 | -2.35% | 126.59 | 0.67 |
04/15 | 550 | 554 | 547 | 550 | -0.54% | 2,986,400 | 9104億9539万 | -0.54% | 128.7 | 0.69 |
04/14 | 544 | 554 | 543 | 553 | +2.6% | 6,167,800 | 9154億6173万 | +0.36% | 129.4 | 0.69 |
04/13 | 538 | 540 | 532 | 539 | +1.32% | 5,335,600 | 8922億8548万 | -1.82% | 126.13 | 0.67 |
04/12 | 536 | 540 | 531 | 532 | -1.12% | 4,802,300 | 8806億9736万 | -2.74% | 124.49 | 0.66 |
04/11 | 541 | 543 | 536 | 538 | +0.94% | 5,438,200 | 8906億3004万 | -1.65% | 125.89 | 0.67 |
04/08 | 537 | 537 | 527 | 533 | +0.57% | 5,841,900 | 8823億5281万 | -2.38% | 124.72 | 0.66 |
04/07 | 529 | 533 | 524 | 530 | -1.3% | 6,404,000 | 8773億8647万 | -3.11% | 124.02 | 0.66 |
04/06 | 542 | 544 | 536 | 537 | -1.83% | 7,008,500 | 8889億7459万 | -2.01% | 125.66 | 0.67 |
04/05 | 554 | 555 | 545 | 547 | -0.73% | 5,648,000 | 9055億2905万 | -0.36% | 128 | 0.68 |
04/04 | 555 | 556 | 545 | 551 | -1.25% | 6,433,300 | 9121億5084万 | +0.36% | 128.93 | 0.69 |
04/01 | 557 | 562 | 553 | 558 | -0.71% | 5,261,600 | 9237億3896万 | +1.64% | 130.57 | 0.7 |
03/31 | 562 | 569 | 558 | 562 | -0.71% | 8,066,800 | 9303億6075万 | +2.37% | 5.67 | 0.75 |
03/30 | 573 | 575 | 561 | 566 | -3.25% | 8,995,900 | 9369億8253万 | +3.28% | 5.71 | 0.76 |
03/29 | 585 | 591 | 581 | 585 | -0.17% | 10,030,400 | 9684億3601万 | +6.75% | 5.9 | 0.79 |
03/28 | 594 | 595 | 584 | 586 | -0.85% | 7,254,700 | 9700億9145万 | +7.13% | 5.91 | 0.79 |
03/25 | 590 | 595 | 586 | 591 | +1.03% | 9,711,300 | 9783億6869万 | +8.24% | 5.96 | 0.79 |
03/24 | 570 | 585 | 569 | 585 | +1.92% | 7,794,600 | 9684億3601万 | +7.34% | 5.9 | 0.79 |
03/23 | 573 | 577 | 568 | 574 | +0.17% | 7,960,700 | 9502億2610万 | +5.51% | 5.79 | 0.77 |
03/22 | 558 | 575 | 558 | 573 | +3.24% | 10,752,900 | 9485億7065万 | +5.33% | 5.78 | 0.77 |
03/18 | 553 | 558 | 550 | 555 | +0.18% | 9,213,000 | 9187億7262万 | +2.02% | 5.6 | 0.74 |
03/17 | 549 | 554 | 547 | 554 | +2.03% | 7,417,600 | 9171億1718万 | +1.65% | 5.59 | 0.74 |
03/16 | 538 | 546 | 535 | 543 | +1.5% | 7,147,600 | 8989億727万 | -0.73% | 5.48 | 0.73 |
03/15 | 529 | 539 | 529 | 535 | +1.71% | 6,127,900 | 8856億6370万 | -2.37% | 5.4 | 0.72 |
03/14 | 517 | 531 | 517 | 526 | +1.94% | 8,988,200 | 8707億6468万 | -4.36% | 5.3 | 0.71 |
03/11 | 508 | 518 | 508 | 516 | -0.19% | 6,932,400 | 8542億1022万 | -6.69% | 5.2 | 0.69 |
03/10 | 510 | 518 | 507 | 517 | +4.87% | 10,224,800 | 8558億6567万 | -6.85% | 5.21 | 0.69 |
03/09 | 498 | 506 | 490 | 493 | +0.61% | 10,009,800 | 8161億3496万 | -11.49% | 4.97 | 0.66 |
03/08 | 511 | 512 | 488 | 490 | -5.95% | 13,967,400 | 8111億6862万 | -12.5% | 4.94 | 0.66 |
03/07 | 518 | 523 | 508 | 521 | -0.95% | 10,258,300 | 8624億8745万 | -7.62% | 5.25 | 0.7 |
03/04 | 546 | 550 | 521 | 526 | -6.24% | 21,517,600 | 8707億6468万 | -6.9% | 5.3 | 0.71 |
03/03 | 564 | 566 | 558 | 561 | +1.08% | 7,405,400 | 9287億530万 | -1.06% | 5.66 | 0.75 |
03/02 | 551 | 558 | 548 | 555 | +0.36% | 7,335,700 | 9187億7262万 | -2.12% | 5.6 | 0.74 |
03/01 | 554 | 565 | 553 | 553 | +0.55% | 5,712,200 | 9154億6173万 | -2.64% | 5.58 | 0.74 |
02/28 | 553 | 556 | 544 | 550 | 0% | 12,026,400 | 9104億9539万 | -3.51% | 5.55 | 0.74 |
02/25 | 551 | 554 | 543 | 550 | -0.72% | 9,175,800 | 9104億9539万 | -3.68% | 5.55 | 0.74 |
02/24 | 555 | 563 | 547 | 554 | +1.09% | 11,468,800 | 9171億1718万 | -3.15% | 5.59 | 0.74 |
02/22 | 544 | 552 | 539 | 548 | -0.18% | 7,654,100 | 9071億8450万 | -4.53% | 5.53 | 0.74 |
02/21 | 553 | 553 | 548 | 549 | -1.96% | 5,685,500 | 9088億3995万 | -4.52% | 5.54 | 0.74 |
02/18 | 558 | 564 | 556 | 560 | -0.53% | 4,585,400 | 9270億4985万 | -2.95% | 5.65 | 0.75 |
02/17 | 568 | 571 | 561 | 563 | -1.92% | 7,629,700 | 9320億1619万 | -2.6% | 5.68 | 0.76 |
02/16 | 568 | 576 | 567 | 574 | +2.14% | 5,838,600 | 9502億2610万 | -0.86% | 5.79 | 0.77 |
02/15 | 567 | 571 | 561 | 562 | -1.23% | 7,021,800 | 9303億6075万 | -2.94% | 5.67 | 0.75 |
02/14 | 575 | 580 | 568 | 569 | -2.23% | 7,256,800 | 9419億4887万 | -1.73% | 5.74 | 0.76 |
02/10 | 586 | 586 | 577 | 582 | -0.17% | 6,400,000 | 9634億6967万 | +0.52% | 5.87 | 0.78 |
02/09 | 586 | 588 | 583 | 583 | -0.51% | 5,970,900 | 9651億2512万 | +0.87% | 5.88 | 0.78 |
02/08 | 580 | 586 | 579 | 586 | 0% | 6,674,900 | 9700億9145万 | +1.56% | 5.91 | 0.79 |
02/07 | 576 | 586 | 571 | 586 | +1.21% | 7,009,900 | 9700億9145万 | +1.91% | 5.91 | 0.79 |
02/04 | 584 | 586 | 574 | 579 | -1.36% | 7,011,300 | 9585億333万 | +1.05% | 5.84 | 0.78 |
02/03 | 582 | 592 | 578 | 587 | +2.09% | 9,605,500 | 9717億4690万 | +2.62% | 5.92 | 0.79 |
02/02 | 569 | 578 | 566 | 575 | +1.59% | 9,680,700 | 9518億8155万 | +0.88% | 5.8 | 0.77 |
02/01 | 575 | 577 | 555 | 566 | -1.39% | 14,227,100 | 9369億8253万 | -0.35% | 5.71 | 0.76 |
01/31 | 569 | 581 | 569 | 574 | -0.69% | 10,241,100 | 9502億2610万 | +1.06% | 5.79 | 0.77 |
01/28 | 570 | 579 | 568 | 578 | +3.03% | 8,219,500 | 9568億4789万 | +2.12% | 5.83 | 0.78 |
01/27 | 573 | 580 | 560 | 561 | -0.88% | 8,818,500 | 9287億530万 | -0.53% | 5.66 | 0.75 |
01/26 | 577 | 578 | 566 | 566 | -1.05% | 5,784,700 | 9369億8253万 | +0.53% | 5.71 | 0.76 |
01/25 | 579 | 580 | 567 | 572 | -2.22% | 7,854,900 | 9469億1521万 | +1.96% | 5.77 | 0.77 |
01/24 | 575 | 587 | 573 | 585 | +0.86% | 6,104,900 | 9684億3601万 | +4.46% | 5.9 | 0.79 |
01/21 | 577 | 580 | 566 | 580 | -0.85% | 8,942,600 | 9601億5878万 | +3.94% | 5.85 | 0.78 |
01/20 | 581 | 593 | 580 | 585 | -0.17% | 6,739,900 | 9684億3601万 | +5.03% | 5.9 | 0.79 |