株価チャート
株価
6/24
- 前日 (6/23)
- 4,140
- 始値
- 4,210
- 高値
- 4,225
- 安値
- 4,160
- 終値 +1.57%
- 4,205
- 出来高 -32.82%
- 1,123,800
乖離率
- 株価（5日）
移動平均値 - -1.18%
4,255 - 株価（25日）
移動平均値 - -2.1%
4,295 - 出来高（5日）
移動平均値 - -1.06%
1,135,840
2022/01/27～2022/06/24
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 | ||||||||||
| 06/24 | 4,210 | 4,225 | 4,160 | 4,205 | +1.57% | 1,123,800 | 1兆2127億 | -2.1% | 12.29 | 1.31 |
| 06/23 | 4,235 | 4,260 | 4,135 | 4,140 | -3.5% | 1,672,900 | 1兆1940億 | -3.79% | 12.1 | 1.29 |
| 06/22 | 4,330 | 4,350 | 4,270 | 4,290 | -1.61% | 1,140,200 | 1兆2372億 | -0.49% | 12.54 | 1.34 |
| 06/21 | 4,340 | 4,405 | 4,315 | 4,360 | +1.87% | 828,300 | 1兆2574億 | +1.02% | 12.75 | 1.36 |
| 06/20 | 4,300 | 4,300 | 4,230 | 4,280 | +1.3% | 914,000 | 1兆2343億 | -0.88% | 12.51 | 1.34 |
| 06/17 | 4,150 | 4,225 | 4,125 | 4,225 | -0.94% | 2,254,700 | 1兆2185億 | -2.54% | 12.35 | 1.32 |
| 06/16 | 4,275 | 4,340 | 4,250 | 4,265 | +1.43% | 1,132,000 | 1兆2300億 | -1.98% | 12.47 | 1.33 |
| 06/15 | 4,210 | 4,245 | 4,170 | 4,205 | +1.08% | 1,075,600 | 1兆2127億 | -3.64% | 12.29 | 1.31 |
| 06/14 | 4,150 | 4,190 | 4,125 | 4,160 | -2% | 1,404,300 | 1兆1997億 | -5.07% | 12.16 | 1.3 |
| 06/13 | 4,285 | 4,340 | 4,205 | 4,245 | -2.97% | 1,532,000 | 1兆2243億 | -3.59% | 12.41 | 1.33 |
| 06/10 | 4,360 | 4,385 | 4,290 | 4,375 | +0.46% | 1,385,500 | 1兆2617億 | -1.06% | 12.79 | 1.37 |
| 06/09 | 4,375 | 4,380 | 4,315 | 4,355 | 0% | 1,006,200 | 1兆2560億 | -1.91% | 12.73 | 1.36 |
| 06/08 | 4,340 | 4,370 | 4,300 | 4,355 | +0.46% | 1,390,900 | 1兆2560億 | -2.33% | 12.73 | 1.36 |
| 06/07 | 4,300 | 4,335 | 4,280 | 4,335 | +1.4% | 1,305,900 | 1兆2502億 | -3.09% | 12.67 | 1.36 |
| 06/06 | 4,275 | 4,290 | 4,165 | 4,275 | -3.17% | 1,735,900 | 1兆2329億 | -4.68% | 12.5 | 1.34 |
| 06/03 | 4,380 | 4,415 | 4,345 | 4,415 | +2.2% | 958,900 | 1兆2733億 | -1.98% | 12.91 | 1.38 |
| 06/02 | 4,345 | 4,365 | 4,275 | 4,320 | -1.26% | 850,100 | 1兆2459億 | -4.42% | 12.63 | 1.35 |
| 06/01 | 4,290 | 4,395 | 4,290 | 4,375 | +1.74% | 929,100 | 1兆2617億 | -3.66% | 12.79 | 1.37 |
| 05/31 | 4,295 | 4,335 | 4,270 | 4,300 | -0.58% | 1,371,700 | 1兆2401億 | -5.76% | 12.57 | 1.34 |
| 05/30 | 4,290 | 4,345 | 4,265 | 4,325 | +2.25% | 1,072,500 | 1兆2473億 | -5.71% | 12.64 | 1.35 |
| 05/27 | 4,205 | 4,240 | 4,170 | 4,230 | +2.3% | 941,900 | 1兆2199億 | -8.24% | 12.37 | 1.32 |
| 05/26 | 4,240 | 4,240 | 4,115 | 4,135 | -0.96% | 1,715,300 | 1兆1925億 | -10.83% | 12.09 | 1.29 |
| 05/25 | 4,400 | 4,400 | 4,160 | 4,175 | -6.39% | 2,087,800 | 1兆2041億 | -10.62% | 12.21 | 1.31 |
| 05/24 | 4,575 | 4,615 | 4,430 | 4,460 | -2.3% | 1,250,900 | 1兆2863億 | -5.15% | 13.04 | 1.39 |
| 05/23 | 4,465 | 4,570 | 4,460 | 4,565 | +3.4% | 754,400 | 1兆3165億 | -3.24% | 13.35 | 1.43 |
| 05/20 | 4,345 | 4,420 | 4,320 | 4,415 | +2.08% | 932,900 | 1兆2733億 | -6.6% | 12.91 | 1.38 |
| 05/19 | 4,335 | 4,375 | 4,285 | 4,325 | -2.37% | 1,191,500 | 1兆2473億 | -8.83% | 12.64 | 1.35 |
| 05/18 | 4,415 | 4,445 | 4,325 | 4,430 | +0.34% | 1,202,100 | 1兆2776億 | -6.99% | 12.95 | 1.38 |
| 05/17 | 4,565 | 4,580 | 4,375 | 4,415 | -6.16% | 1,856,300 | 1兆2733億 | -7.66% | 12.91 | 1.38 |
| 05/16 | 4,695 | 4,770 | 4,655 | 4,705 | +1.73% | 1,147,600 | 1兆3569億 | -2.04% | 13.76 | 1.47 |
| 05/13 | 4,645 | 4,685 | 4,550 | 4,625 | +0.98% | 1,089,000 | 1兆3338億 | -3.93% | 13.52 | 1.45 |
| 05/12 | 4,625 | 4,675 | 4,565 | 4,580 | -1.82% | 856,500 | 1兆3209億 | -5.1% | 13.39 | 1.43 |
| 05/11 | 4,665 | 4,745 | 4,655 | 4,665 | 0% | 701,500 | 1兆3454億 | -3.6% | 13.64 | 1.46 |
| 05/10 | 4,705 | 4,735 | 4,640 | 4,665 | -1.37% | 712,400 | 1兆3454億 | -3.87% | 13.64 | 1.46 |
| 05/09 | 4,765 | 4,805 | 4,685 | 4,730 | -1.87% | 714,000 | 1兆3641億 | -2.79% | 13.83 | 1.48 |
| 05/06 | 4,800 | 4,840 | 4,715 | 4,820 | -0.41% | 1,051,300 | 1兆3901億 | -1.13% | 14.09 | 1.51 |
| 05/02 | 4,675 | 4,865 | 4,665 | 4,840 | +2.87% | 1,073,700 | 1兆3959億 | -0.86% | 14.15 | 1.51 |
| 04/28 | 4,615 | 4,725 | 4,580 | 4,705 | +1.4% | 1,112,200 | 1兆3569億 | -3.68% | 13.76 | 1.47 |
| 04/27 | 4,655 | 4,695 | 4,585 | 4,640 | -2.32% | 1,169,900 | 1兆3382億 | -5.19% | 13.56 | 1.45 |
| 04/26 | 4,775 | 4,825 | 4,745 | 4,750 | -0.94% | 941,700 | 1兆3699億 | -3.18% | 13.89 | 1.48 |
| 04/25 | 4,795 | 4,810 | 4,725 | 4,795 | -1.24% | 874,600 | 1兆3829億 | -2.34% | 14.02 | 1.5 |
| 04/22 | 4,850 | 4,875 | 4,790 | 4,855 | -1.22% | 888,600 | 1兆4002億 | -1.06% | 14.19 | 1.52 |
| 04/21 | 4,895 | 4,955 | 4,880 | 4,915 | 0% | 758,100 | 1兆4175億 | +0.14% | 14.37 | 1.54 |
| 04/20 | 4,930 | 4,950 | 4,870 | 4,915 | +0.31% | 746,000 | 1兆4175億 | +0.31% | 14.37 | 1.54 |
| 04/19 | 4,965 | 4,975 | 4,820 | 4,900 | +0.1% | 678,600 | 1兆4132億 | +0.31% | 14.33 | 1.53 |
| 04/18 | 4,915 | 4,950 | 4,840 | 4,895 | -1.81% | 635,700 | 1兆4117億 | +0.6% | 14.31 | 1.53 |
| 04/15 | 4,930 | 5,030 | 4,920 | 4,985 | +0.81% | 1,016,500 | 1兆4377億 | +2.95% | 14.57 | 1.56 |
| 04/14 | 4,890 | 4,965 | 4,870 | 4,945 | +1.75% | 894,700 | 1兆4261億 | +2.76% | 14.46 | 1.55 |
| 04/13 | 4,830 | 4,865 | 4,760 | 4,860 | +1.25% | 694,900 | 1兆4016億 | +1.78% | 14.21 | 1.52 |
| 04/12 | 4,805 | 4,830 | 4,725 | 4,800 | -1.03% | 813,800 | 1兆3843億 | +1.27% | 14.03 | 1.5 |
| 04/11 | 4,810 | 4,910 | 4,800 | 4,850 | +1.15% | 815,300 | 1兆3987億 | +2.95% | 14.18 | 1.52 |
| 04/08 | 4,920 | 4,920 | 4,740 | 4,795 | -1.84% | 1,420,500 | 1兆3829億 | +2.24% | 14.02 | 1.5 |
| 04/07 | 4,890 | 4,900 | 4,815 | 4,885 | -1.41% | 895,200 | 1兆4088億 | +4.49% | 14.28 | 1.53 |
| 04/06 | 4,920 | 4,965 | 4,895 | 4,955 | -0.3% | 1,025,000 | 1兆4290億 | +6.26% | 14.49 | 1.55 |
| 04/05 | 4,975 | 5,010 | 4,915 | 4,970 | +0.91% | 918,200 | 1兆4333億 | +6.84% | 14.53 | 1.55 |
| 04/04 | 4,920 | 4,935 | 4,855 | 4,925 | +0.41% | 708,900 | 1兆4204億 | +6.23% | 14.4 | 1.54 |
| 04/01 | 4,850 | 4,945 | 4,810 | 4,905 | -2.29% | 1,410,200 | 1兆4146億 | +6.12% | 14.34 | 1.53 |
| 03/31 | 4,915 | 5,030 | 4,890 | 5,020 | +0.7% | 1,264,400 | 1兆4478億 | +8.92% | 14.68 | 1.57 |
| 03/30 | 5,030 | 5,060 | 4,910 | 4,985 | +0.3% | 1,015,200 | 1兆4377億 | +8.49% | 14.57 | 1.57 |
| 03/29 | 4,930 | 4,970 | 4,845 | 4,970 | -0.3% | 1,161,800 | 1兆4333億 | +8.33% | 14.53 | 1.56 |
| 03/28 | 4,935 | 5,020 | 4,915 | 4,985 | +1.53% | 731,300 | 1兆4377億 | +8.77% | 14.57 | 1.57 |
| 03/25 | 4,950 | 4,955 | 4,830 | 4,910 | -0.61% | 933,500 | 1兆4160億 | +7.23% | 14.35 | 1.54 |
| 03/24 | 4,930 | 4,965 | 4,835 | 4,940 | -0.1% | 786,000 | 1兆4247億 | +7.91% | 14.44 | 1.55 |
| 03/23 | 4,895 | 4,955 | 4,805 | 4,945 | +1.96% | 1,153,400 | 1兆4261億 | +8.32% | 14.46 | 1.56 |
| 03/22 | 4,815 | 4,860 | 4,790 | 4,850 | +2.65% | 1,151,000 | 1兆3987億 | +6.83% | 14.18 | 1.53 |
| 03/18 | 4,820 | 4,825 | 4,680 | 4,725 | -2.78% | 1,958,900 | 1兆3627億 | +4.51% | 13.81 | 1.49 |
| 03/17 | 4,760 | 4,885 | 4,710 | 4,860 | +2.75% | 1,234,900 | 1兆4016億 | +7.9% | 14.21 | 1.53 |
| 03/16 | 4,670 | 4,780 | 4,660 | 4,730 | +4.42% | 1,740,100 | 1兆3641億 | +5.56% | 13.83 | 1.49 |
| 03/15 | 4,340 | 4,545 | 4,285 | 4,530 | +2.03% | 1,192,900 | 1兆3064億 | +1.59% | 13.24 | 1.43 |
| 03/14 | 4,335 | 4,480 | 4,320 | 4,440 | +3.5% | 1,073,900 | 1兆2805億 | -0.07% | 12.98 | 1.4 |
| 03/11 | 4,235 | 4,355 | 4,225 | 4,290 | +1.54% | 1,711,000 | 1兆2372億 | -3.23% | 12.54 | 1.35 |
| 03/10 | 4,105 | 4,240 | 4,070 | 4,225 | +4.71% | 1,672,900 | 1兆2185億 | -4.58% | 12.35 | 1.33 |
| 03/09 | 3,990 | 4,135 | 3,950 | 4,035 | +1.77% | 1,328,900 | 1兆1637億 | -8.71% | 11.8 | 1.27 |
| 03/08 | 4,015 | 4,120 | 3,955 | 3,965 | -2.94% | 1,370,700 | 1兆1435億 | -10.21% | 11.59 | 1.25 |
| 03/07 | 4,260 | 4,290 | 4,040 | 4,085 | -5.66% | 1,315,700 | 1兆1781億 | -7.45% | 11.94 | 1.29 |
| 03/04 | 4,360 | 4,365 | 4,215 | 4,330 | -1.7% | 1,627,400 | 1兆2488億 | -1.7% | 12.66 | 1.36 |
| 03/03 | 4,590 | 4,630 | 4,385 | 4,405 | -4.03% | 1,439,300 | 1兆2704億 | +0.36% | 12.88 | 1.39 |
| 03/02 | 4,640 | 4,665 | 4,555 | 4,590 | -2.03% | 926,000 | 1兆3238億 | +5.01% | 13.42 | 1.44 |
| 03/01 | 4,695 | 4,730 | 4,655 | 4,685 | +2.4% | 1,046,300 | 1兆3512億 | +7.63% | 13.7 | 1.47 |
| 02/28 | 4,550 | 4,605 | 4,510 | 4,575 | -0.11% | 805,400 | 1兆3194億 | +5.56% | 13.37 | 1.44 |
| 02/25 | 4,560 | 4,640 | 4,530 | 4,580 | +0.22% | 979,300 | 1兆3209億 | +5.99% | 13.39 | 1.44 |
| 02/24 | 4,620 | 4,670 | 4,505 | 4,570 | -2.04% | 1,926,300 | 1兆3180億 | +6.28% | 13.36 | 1.44 |
| 02/22 | 4,695 | 4,730 | 4,630 | 4,665 | -2.91% | 1,296,400 | 1兆3454億 | +8.94% | 13.64 | 1.47 |
| 02/21 | 4,745 | 4,840 | 4,740 | 4,805 | -1.13% | 749,700 | 1兆3858億 | +12.79% | 14.05 | 1.51 |
| 02/18 | 4,880 | 4,955 | 4,835 | 4,860 | -0.51% | 1,120,600 | 1兆4016億 | +14.87% | 14.21 | 1.53 |
| 02/17 | 4,925 | 4,960 | 4,825 | 4,885 | +0.1% | 1,337,400 | 1兆4088億 | +16.23% | 14.28 | 1.54 |
| 02/16 | 4,675 | 4,900 | 4,675 | 4,880 | +5.63% | 1,996,700 | 1兆4074億 | +16.97% | 14.27 | 1.54 |
| 02/15 | 4,435 | 4,640 | 4,410 | 4,620 | +7.32% | 2,680,600 | 1兆3324億 | +11.7% | 13.51 | 1.45 |
| 02/14 | 4,360 | 4,390 | 4,255 | 4,305 | -1.71% | 1,364,000 | 1兆2416億 | +4.62% | 12.59 | 1.35 |
| 02/10 | 4,415 | 4,435 | 4,315 | 4,380 | +1.74% | 1,433,900 | 1兆2632億 | +6.67% | 12.8 | 1.38 |
| 02/09 | 4,330 | 4,345 | 4,265 | 4,305 | +0.7% | 1,030,300 | 1兆2416億 | +5% | 12.59 | 1.35 |
| 02/08 | 4,200 | 4,300 | 4,195 | 4,275 | +2.15% | 715,000 | 1兆2329億 | +4.42% | 12.5 | 1.35 |
| 02/07 | 4,115 | 4,190 | 4,095 | 4,185 | +0.97% | 500,000 | 1兆2069億 | +2.4% | 12.23 | 1.32 |
| 02/04 | 4,195 | 4,230 | 4,100 | 4,145 | -1.07% | 680,000 | 1兆1954億 | +1.47% | 12.12 | 1.3 |
| 02/03 | 4,130 | 4,215 | 4,100 | 4,190 | +0.84% | 598,600 | 1兆2084億 | +2.52% | 12.25 | 1.32 |
| 02/02 | 4,085 | 4,170 | 4,070 | 4,155 | +3.49% | 679,500 | 1兆1983億 | +1.71% | 12.15 | 1.31 |
| 02/01 | 3,925 | 4,050 | 3,925 | 4,015 | +1.9% | 664,900 | 1兆1579億 | -1.71% | 11.74 | 1.26 |
| 01/31 | 3,910 | 3,960 | 3,900 | 3,940 | +0.25% | 604,100 | 1兆1363億 | -3.62% | 11.52 | 1.24 |
| 01/28 | 3,945 | 3,975 | 3,890 | 3,930 | +1.81% | 642,400 | 1兆1334億 | -3.96% | 11.49 | 1.24 |
| 01/27 | 3,940 | 3,955 | 3,795 | 3,860 | -1.4% | 1,067,500 | 1兆1132億 | -5.65% | 11.28 | 1.21 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 3,570 357,000 6/21 | 2,070 207,000 3/18 | 5,076,500 50,765 3/14 | - | - | +9.62% 4/11 | -18.38% 1/22 |
| 2009年 3月期 | 2,660 266,000 6/2 | 1,282 3/6 | 6,486,300 64,863 6/13 | - | - | +16.17% 3/24 | -27.39% 10/27 |
| 2010年 3月期 | 2,486 3/31 | 1,431 4/1 | 5,157,400 3/12 | 6915億6542万 | - | +12.87% 3/12 | -8.09% 7/13 |
| 2011年 3月期 | 2,800 3/1 | 1,858 10/13 10/12 | 4,072,700 6/11 | 7789億1520万 | 5168億6587万 | +12.46% 11/22 | -23.22% 3/15 |
| 2012年 3月期 | 2,663 3/15 | 2,042 6/8 | 3,870,700 12/9 | 7408億399万 | 5680億5172万 | +11.1% 7/8 | -8.51% 8/9 |
| 2013年 3月期 | 3,035 3/21 3/15 | 1,747 11/12 | 4,343,600 3/8 | 8442億8844万 | 4859億8744万 | +16.3% 5/7 | -10.47% 10/10 |
| 2014年 3月期 | 4,375 12/3 | 2,550 4/3 | 7,695,800 7/30 | 1兆2170億 | 7093億6920万 | +16.76% 5/10 | -13.42% 5/30 |
| 2015年 3月期 | 7,290 8/11 | 3,515 10/17 | 3,477,800 8/25 | 2兆1025億 | 1兆137億 | +13.9% 11/13 | -17.04% 8/25 |
| 2016年 12月期 | 6,660 1/4 | 4,410 7/8 | 4,718,600 3/11 | 1兆9208億 | 1兆2718億 | +10.9% 9/5 | -14.37% 2/12 |
| 2017年 12月期 | 6,550 5/9 5/8 | 4,425 9/6 | 4,158,800 10/25 | 1兆8890億 | 1兆2762億 | +13.68% 2/22 | -9.41% 8/24 |
| 2018年 12月期 | 5,710 10/22 10/3 | 4,330 3/27 | 4,736,900 7/20 | 1兆6468億 | 1兆2488億 | +8.66% 4/24 | -9.15% 12/25 |
| 2019年 12月期 | 5,350 1/21 | 3,310 8/6 | 3,300,700 7/30 | 1兆5429億 | 9546億3710万 | +7.71% 11/15 | -15.44% 5/24 |
| 2020年 12月期 | 3,840 1/17 | 1,806 4/6 | 5,381,600 5/28 | 1兆1074億 | 5208億6846万 | +32.61% 5/28 | -33.04% 3/13 |
| 2021年 12月期 | 4,465 11/8 | 2,876 1/5 | 3,333,800 8/12 | 1兆2877億 | 8294億6716万 | +16.48% 2/8 | -12.63% 12/2 |
| 最新 | 4,205 2022/6/24 | 1,123,800 | 1兆2127億 | -2.1% 4,295 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- 49%（1.49倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/24 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/24
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 87%（1.87倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- -23%（0.77倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/06/24 vs 2021/12/30
- 3%（1.03倍）
- 過去安値
1,282円（2009/03/06） - 228%（3.28倍）
4,205円（6/24）