株価チャート
2022/02/08~2022/07/06
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 |
---|
2024 | 4/1, 株式分割 1→2 |
2022 |
07/06 | 2,028 | 2,050 | 2,015 | 2,018 | -2.54% | 197,000 | 2000億9757万 | -7.75% | 9.36 | 0.77 |
07/05 | 2,070 | 2,090 | 2,053 | 2,070 | +0.85% | 205,800 | 2053億457万 | -5.69% | 9.6 | 0.79 |
07/04 | 2,053 | 2,083 | 2,033 | 2,053 | +0.98% | 413,800 | 2035億6891万 | -6.66% | 9.52 | 0.78 |
07/01 | 2,048 | 2,100 | 2,005 | 2,033 | 0% | 606,200 | 2015億8529万 | -7.82% | 9.43 | 0.77 |
06/30 | 2,105 | 2,105 | 2,033 | 2,033 | -3.67% | 525,000 | 2015億8529万 | -7.99% | 9.43 | 0.77 |
06/29 | 2,123 | 2,135 | 2,103 | 2,110 | -2.2% | 299,000 | 2092億7181万 | -4.61% | 9.79 | 0.8 |
06/28 | 2,153 | 2,175 | 2,138 | 2,158 | +0.12% | 197,600 | 2139億8291万 | -2.46% | 10.01 | 0.82 |
06/27 | 2,150 | 2,160 | 2,125 | 2,155 | +1.77% | 166,800 | 2137億3496万 | -2.49% | 10 | 0.82 |
06/24 | 2,110 | 2,123 | 2,083 | 2,118 | +0.12% | 292,800 | 2100億1567万 | -4.14% | 9.82 | 0.81 |
06/23 | 2,148 | 2,158 | 2,103 | 2,115 | -1.74% | 248,600 | 2097億6772万 | -4.3% | 9.81 | 0.81 |
06/22 | 2,210 | 2,210 | 2,153 | 2,153 | -1.71% | 148,600 | 2134億8700万 | -2.65% | 9.98 | 0.82 |
06/21 | 2,150 | 2,200 | 2,135 | 2,190 | +3.55% | 231,200 | 2172億629万 | -0.99% | 10.16 | 0.83 |
06/20 | 2,215 | 2,220 | 2,113 | 2,115 | -3.31% | 233,200 | 2097億6772万 | -4.34% | 9.81 | 0.81 |
06/17 | 2,178 | 2,195 | 2,148 | 2,188 | -3.53% | 453,200 | 2169億5834万 | -1.2% | 10.15 | 0.83 |
06/16 | 2,300 | 2,323 | 2,265 | 2,268 | +0.11% | 245,000 | 2248億9281万 | +2.51% | 10.52 | 0.86 |
06/15 | 2,263 | 2,295 | 2,263 | 2,265 | -0.55% | 322,600 | 2246億4486万 | +2.67% | 10.51 | 0.86 |
06/14 | 2,243 | 2,285 | 2,243 | 2,278 | -0.44% | 310,400 | 2258億8462万 | +3.48% | 10.56 | 0.87 |
06/13 | 2,270 | 2,298 | 2,255 | 2,288 | -2.14% | 314,400 | 2268億7643万 | +4.21% | 10.61 | 0.87 |
06/10 | 2,345 | 2,365 | 2,325 | 2,338 | -0.53% | 450,800 | 2318億3548万 | +6.74% | 10.84 | 0.89 |
06/09 | 2,343 | 2,393 | 2,328 | 2,350 | +0.86% | 562,800 | 2330億7524万 | +7.7% | 10.9 | 0.9 |
06/08 | 2,313 | 2,338 | 2,298 | 2,330 | +1.97% | 335,000 | 2310億9162万 | +7.23% | 10.81 | 0.89 |
06/07 | 2,280 | 2,303 | 2,263 | 2,285 | +1.11% | 282,800 | 2266億2848万 | +5.49% | 10.6 | 0.87 |
06/06 | 2,285 | 2,285 | 2,260 | 2,260 | -2.16% | 368,600 | 2241億4896万 | +4.78% | 10.48 | 0.86 |
06/03 | 2,218 | 2,320 | 2,213 | 2,310 | +5.36% | 651,200 | 2291億800万 | +7.34% | 10.72 | 0.88 |
06/02 | 2,208 | 2,215 | 2,180 | 2,193 | -1.02% | 203,600 | 2174億5424万 | +2.17% | 10.17 | 0.84 |
06/01 | 2,180 | 2,225 | 2,180 | 2,215 | +1.96% | 171,600 | 2196億8581万 | +3.12% | 10.27 | 0.84 |
05/31 | 2,178 | 2,198 | 2,170 | 2,173 | -1.14% | 408,000 | 2154億7062万 | +1.09% | 10.08 | 0.83 |
05/30 | 2,163 | 2,203 | 2,158 | 2,198 | +3.05% | 334,200 | 2179億5015万 | +2.21% | 10.19 | 0.84 |
05/27 | 2,140 | 2,163 | 2,125 | 2,133 | +0.95% | 198,200 | 2115億338万 | -0.81% | 9.89 | 0.81 |
05/26 | 2,103 | 2,133 | 2,100 | 2,113 | 0% | 291,000 | 2095億1976万 | -1.7% | 9.8 | 0.8 |
05/25 | 2,123 | 2,133 | 2,090 | 2,113 | +0.24% | 297,800 | 2095億1976万 | -1.79% | 9.8 | 0.8 |
05/24 | 2,145 | 2,163 | 2,108 | 2,108 | -1.17% | 174,000 | 2090億2386万 | -2.25% | 9.78 | 0.8 |
05/23 | 2,173 | 2,178 | 2,133 | 2,133 | -0.35% | 175,600 | 2115億338万 | -1.23% | 9.89 | 0.81 |
05/20 | 2,153 | 2,163 | 2,115 | 2,140 | 0% | 275,400 | 2122億4724万 | -1.02% | 9.93 | 0.82 |
05/19 | 2,095 | 2,145 | 2,080 | 2,140 | -1.72% | 276,400 | 2122億4724万 | -1.2% | 9.93 | 0.82 |
05/18 | 2,213 | 2,230 | 2,170 | 2,178 | -0.11% | 270,400 | 2159億6653万 | +0.35% | 10.1 | 0.83 |
05/17 | 2,180 | 2,228 | 2,155 | 2,180 | +0.23% | 421,000 | 2162億1448万 | +0.32% | 10.11 | 0.83 |
05/16 | 2,170 | 2,210 | 2,163 | 2,175 | +1.87% | 684,600 | 2157億1857万 | -0.18% | 10.09 | 0.83 |
05/13 | 2,098 | 2,143 | 2,095 | 2,135 | +1.07% | 228,200 | 2117億5134万 | -2.42% | 9.9 | 0.81 |
05/12 | 2,138 | 2,143 | 2,103 | 2,113 | -1.63% | 216,400 | 2095億1976万 | -3.98% | 9.8 | 0.8 |
05/11 | 2,115 | 2,160 | 2,108 | 2,148 | +0.23% | 348,800 | 2129億9110万 | -2.96% | 9.96 | 0.82 |
05/10 | 2,140 | 2,148 | 2,085 | 2,143 | +0.12% | 331,200 | 2124億9519万 | -3.79% | 9.94 | 0.82 |
05/09 | 2,145 | 2,153 | 2,125 | 2,140 | 0% | 345,400 | 2122億4724万 | -4.55% | 9.93 | 0.82 |
05/06 | 2,108 | 2,153 | 2,098 | 2,140 | +0.47% | 360,600 | 2122億4724万 | -5.27% | 9.93 | 0.82 |
05/02 | 2,113 | 2,148 | 2,105 | 2,130 | -0.81% | 354,600 | 2112億5543万 | -6.33% | 9.88 | 0.81 |
04/28 | 2,078 | 2,155 | 2,078 | 2,148 | +3.74% | 560,000 | 2129億9110万 | -6.26% | 9.96 | 0.82 |
04/27 | 2,095 | 2,103 | 2,048 | 2,070 | -3.27% | 747,800 | 2053億457万 | -10.23% | 9.6 | 0.79 |
04/26 | 2,175 | 2,183 | 2,118 | 2,140 | -1.27% | 807,400 | 2122億4724万 | -7.88% | 9.93 | 0.82 |
04/25 | 2,180 | 2,210 | 2,163 | 2,168 | -3.24% | 364,200 | 2149億7472万 | -7.17% | 10.05 | 0.83 |
04/22 | 2,205 | 2,248 | 2,203 | 2,240 | +0.22% | 317,600 | 2221億6534万 | -4.48% | 10.39 | 0.85 |
04/21 | 2,195 | 2,243 | 2,193 | 2,235 | +1.59% | 365,400 | 2216億6943万 | -4.97% | 10.37 | 0.85 |
04/20 | 2,220 | 2,233 | 2,190 | 2,200 | 0% | 567,600 | 2181億9810万 | -6.58% | 10.2 | 0.84 |
04/19 | 2,145 | 2,213 | 2,145 | 2,200 | +4.27% | 565,000 | 2181億9810万 | -6.7% | 10.2 | 0.84 |
04/18 | 2,128 | 2,130 | 2,060 | 2,110 | -2.43% | 564,000 | 2092億7181万 | -10.59% | 9.79 | 0.8 |
04/15 | 2,185 | 2,188 | 2,158 | 2,163 | -2.59% | 255,600 | 2144億7881万 | -8.52% | 10.03 | 0.82 |
04/14 | 2,230 | 2,250 | 2,213 | 2,220 | +1.14% | 322,200 | 2201億8172万 | -6.25% | 10.3 | 0.85 |
04/13 | 2,200 | 2,208 | 2,183 | 2,195 | -0.11% | 449,200 | 2177億219万 | -7.19% | 10.18 | 0.84 |
04/12 | 2,240 | 2,240 | 2,190 | 2,198 | -1.68% | 293,600 | 2179億5015万 | -7% | 10.19 | 0.84 |
04/11 | 2,248 | 2,265 | 2,220 | 2,235 | -0.67% | 319,400 | 2216億6943万 | -5.42% | 10.37 | 0.85 |
04/08 | 2,285 | 2,320 | 2,245 | 2,250 | -0.22% | 302,400 | 2231億5715万 | -4.94% | 10.44 | 0.86 |
04/07 | 2,275 | 2,290 | 2,243 | 2,255 | -3.01% | 330,000 | 2236億5305万 | -4.85% | 10.46 | 0.86 |
04/06 | 2,363 | 2,383 | 2,310 | 2,325 | -3.43% | 505,800 | 2305億9572万 | -2.02% | 10.78 | 0.89 |
04/05 | 2,423 | 2,438 | 2,408 | 2,408 | -0.52% | 274,600 | 2387億7815万 | +1.37% | 11.17 | 0.92 |
04/04 | 2,413 | 2,455 | 2,395 | 2,420 | -0.82% | 328,000 | 2400億1791万 | +1.98% | 11.23 | 0.92 |
04/01 | 2,445 | 2,478 | 2,428 | 2,440 | -2.2% | 274,800 | 2420億153万 | +2.87% | 11.32 | 0.93 |
03/31 | 2,505 | 2,515 | 2,483 | 2,495 | -0.99% | 267,600 | 2474億5648万 | +5.36% | 12.83 | 1.02 |
03/30 | 2,590 | 2,590 | 2,493 | 2,520 | -1.95% | 344,400 | 2499億3600万 | +6.64% | 12.96 | 1.03 |
03/29 | 2,550 | 2,575 | 2,545 | 2,570 | +2.19% | 296,600 | 2548億9505万 | +8.9% | 13.22 | 1.05 |
03/28 | 2,550 | 2,550 | 2,510 | 2,515 | -1.57% | 190,400 | 2494億4010万 | +6.75% | 12.93 | 1.03 |
03/25 | 2,570 | 2,595 | 2,540 | 2,555 | +0.79% | 316,400 | 2534億734万 | +8.45% | 13.14 | 1.05 |
03/24 | 2,485 | 2,535 | 2,468 | 2,535 | +1.6% | 489,000 | 2514億2372万 | +7.46% | 13.04 | 1.04 |
03/23 | 2,483 | 2,505 | 2,450 | 2,495 | +2.89% | 367,600 | 2474億5648万 | +5.81% | 12.83 | 1.02 |
03/22 | 2,443 | 2,458 | 2,420 | 2,425 | +0.31% | 243,400 | 2405億1381万 | +2.75% | 12.47 | 0.99 |
03/18 | 2,383 | 2,440 | 2,383 | 2,418 | +0.21% | 626,800 | 2397億6996万 | +2% | 12.43 | 0.99 |
03/17 | 2,403 | 2,438 | 2,388 | 2,413 | +4.55% | 516,800 | 2392億7405万 | +1.41% | 12.41 | 0.99 |
03/16 | 2,338 | 2,338 | 2,300 | 2,308 | +0.87% | 250,400 | 2288億6005万 | -3.21% | 11.87 | 0.95 |
03/15 | 2,245 | 2,310 | 2,245 | 2,288 | +1.44% | 321,000 | 2268億7643万 | -4.65% | 11.76 | 0.94 |
03/14 | 2,233 | 2,280 | 2,233 | 2,255 | +1.92% | 204,600 | 2236億5305万 | -6.74% | 11.6 | 0.92 |
03/11 | 2,220 | 2,248 | 2,195 | 2,213 | -1.78% | 333,400 | 2194億3786万 | -9.21% | 11.38 | 0.91 |
03/10 | 2,213 | 2,265 | 2,213 | 2,253 | +5.13% | 326,400 | 2234億510万 | -8.4% | 11.58 | 0.92 |
03/09 | 2,160 | 2,193 | 2,135 | 2,143 | -0.12% | 287,400 | 2124億9519万 | -13.54% | 11.02 | 0.88 |
03/08 | 2,155 | 2,180 | 2,110 | 2,145 | -2.5% | 596,400 | 2127億4315万 | -14.27% | 11.03 | 0.88 |
03/07 | 2,305 | 2,313 | 2,200 | 2,200 | -5.98% | 437,400 | 2181億9810万 | -12.77% | 11.31 | 0.9 |
03/04 | 2,333 | 2,368 | 2,308 | 2,340 | +0.54% | 661,800 | 2320億8343万 | -7.8% | 12.03 | 0.96 |
03/03 | 2,310 | 2,343 | 2,308 | 2,328 | +0.76% | 490,800 | 2308億4367万 | -8.87% | 11.97 | 0.95 |
03/02 | 2,308 | 2,350 | 2,298 | 2,310 | -2.84% | 418,600 | 2291億800万 | -10.08% | 11.88 | 0.95 |
03/01 | 2,388 | 2,410 | 2,378 | 2,378 | 0% | 352,800 | 2358億272万 | -8.24% | 12.23 | 0.97 |
02/28 | 2,385 | 2,388 | 2,345 | 2,378 | -0.73% | 558,000 | 2358億272万 | -8.94% | 12.23 | 0.97 |
02/25 | 2,380 | 2,405 | 2,335 | 2,395 | +2.79% | 380,600 | 2375億3838万 | -9.07% | 12.32 | 0.98 |
02/24 | 2,315 | 2,348 | 2,290 | 2,330 | -1.38% | 627,800 | 2310億9162万 | -12.34% | 11.98 | 0.95 |
02/22 | 2,398 | 2,398 | 2,350 | 2,363 | -3.18% | 390,800 | 2343億1500万 | -12.01% | 12.15 | 0.97 |
02/21 | 2,415 | 2,473 | 2,410 | 2,440 | -1.31% | 419,200 | 2420億153万 | -9.96% | 12.55 | 1 |
02/18 | 2,485 | 2,498 | 2,448 | 2,473 | -2.47% | 423,600 | 2452億2491万 | -9.5% | 12.72 | 1.01 |
02/17 | 2,570 | 2,585 | 2,525 | 2,535 | -2.87% | 241,400 | 2514億2372万 | -7.95% | 13.04 | 1.04 |
02/16 | 2,545 | 2,615 | 2,535 | 2,610 | +3.37% | 365,600 | 2588億6229万 | -5.88% | 13.42 | 1.07 |
02/15 | 2,560 | 2,585 | 2,505 | 2,525 | -0.79% | 433,000 | 2504億3191万 | -9.37% | 12.99 | 1.03 |
02/14 | 2,580 | 2,600 | 2,530 | 2,545 | -5.04% | 391,200 | 2524億1553万 | -9.14% | 13.09 | 1.04 |
02/10 | 2,620 | 2,695 | 2,595 | 2,680 | +1.9% | 520,400 | 2658億496万 | -4.69% | 13.78 | 1.1 |
02/09 | 2,575 | 2,640 | 2,560 | 2,630 | +3.14% | 464,800 | 2608億4591万 | -6.74% | 13.53 | 1.08 |
02/08 | 2,620 | 2,670 | 2,540 | 2,550 | -4.49% | 600,200 | 2529億1143万 | -9.96% | 13.11 | 1.04 |