株価チャート
2022/01/13～2022/06/10
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 |
| 06/10 | 1,549 | 1,576 | 1,519 | 1,555 | -0.13% | 104,900 | 203億725万 | +0.45% | 4.91 | 1.15 |
| 06/09 | 1,618 | 1,618 | 1,556 | 1,557 | -4.6% | 108,500 | 203億3337万 | +1.04% | 4.92 | 1.16 |
| 06/08 | 1,704 | 1,705 | 1,615 | 1,632 | -3.89% | 98,800 | 213億1282万 | +6.6% | 5.15 | 1.21 |
| 06/07 | 1,683 | 1,730 | 1,683 | 1,698 | +0.47% | 66,500 | 221億7474万 | +11.86% | 5.36 | 1.26 |
| 06/06 | 1,633 | 1,711 | 1,628 | 1,690 | +2.05% | 104,600 | 220億7026万 | +12.37% | 5.34 | 1.25 |
| 06/03 | 1,672 | 1,681 | 1,604 | 1,656 | 0% | 81,200 | 216億2625万 | +11.14% | 5.23 | 1.23 |
| 06/02 | 1,721 | 1,721 | 1,625 | 1,656 | -3.55% | 130,900 | 216億2625万 | +12.42% | 5.23 | 1.23 |
| 06/01 | 1,735 | 1,783 | 1,711 | 1,717 | -1.89% | 78,500 | 224億2286万 | +17.76% | 5.42 | 1.27 |
| 05/31 | 1,728 | 1,767 | 1,691 | 1,750 | +1.8% | 124,300 | 228億5382万 | +21.61% | 5.53 | 1.3 |
| 05/30 | 1,749 | 1,799 | 1,678 | 1,719 | -0.06% | 180,500 | 224億4898万 | +21.48% | 5.43 | 1.28 |
| 05/27 | 1,748 | 1,780 | 1,682 | 1,720 | +1.36% | 233,400 | 224億6204万 | +23.47% | 5.43 | 1.28 |
| 05/26 | 1,627 | 1,707 | 1,627 | 1,697 | +5.86% | 193,400 | 221億6168万 | +23.87% | 5.36 | 1.26 |
| 05/25 | 1,550 | 1,619 | 1,537 | 1,603 | +2.56% | 150,500 | 209億3410万 | +18.92% | 5.06 | 1.19 |
| 05/24 | 1,524 | 1,581 | 1,524 | 1,563 | +3.58% | 127,200 | 204億1173万 | +17.52% | 4.94 | 1.16 |
| 05/23 | 1,580 | 1,587 | 1,504 | 1,509 | -3.39% | 74,800 | 197億652万 | +14.84% | 4.76 | 1.12 |
| 05/20 | 1,511 | 1,565 | 1,511 | 1,562 | +4.34% | 139,900 | 203億9867万 | +20.15% | 4.93 | 1.16 |
| 05/19 | 1,514 | 1,571 | 1,491 | 1,497 | -3.11% | 182,000 | 195億4981万 | +16.41% | 4.73 | 1.11 |
| 05/18 | 1,632 | 1,635 | 1,542 | 1,545 | -0.64% | 208,900 | 201億7666万 | +21.18% | 4.88 | 1.15 |
| 05/17 | 1,522 | 1,569 | 1,486 | 1,555 | +2.17% | 223,000 | 203億725万 | +23.22% | 4.91 | 1.15 |
| 05/16 | 1,449 | 1,539 | 1,386 | 1,522 | +4.68% | 349,500 | 198億7630万 | +21.66% | 4.81 | 1.13 |
| 05/13 | 1,197 | 1,472 | 1,189 | 1,454 | +24.06% | 456,900 | 189億8826万 | +17.35% | 4.59 | 1.08 |
| 05/12 | 1,199 | 1,205 | 1,162 | 1,172 | -2.98% | 71,300 | 153億553万 | -4.56% | 3.7 | 0.87 |
| 05/11 | 1,218 | 1,249 | 1,192 | 1,208 | -1.39% | 50,000 | 157億7567万 | -1.63% | 3.81 | 0.9 |
| 05/10 | 1,220 | 1,239 | 1,199 | 1,225 | -2% | 79,600 | 159億9767万 | -0.08% | 3.87 | 0.91 |
| 05/09 | 1,332 | 1,344 | 1,242 | 1,250 | -8.22% | 118,500 | 163億2416万 | +1.96% | 3.95 | 0.93 |
| 05/06 | 1,314 | 1,377 | 1,314 | 1,362 | +4.45% | 107,100 | 177億8680万 | +11.27% | 4.3 | 1.01 |
| 05/02 | 1,321 | 1,354 | 1,297 | 1,304 | -1.36% | 88,100 | 170億2936万 | +7.15% | 4.12 | 0.97 |
| 04/28 | 1,339 | 1,353 | 1,291 | 1,322 | -1.2% | 148,800 | 172億6443万 | +8.81% | 4.17 | 0.98 |
| 04/27 | 1,350 | 1,365 | 1,296 | 1,338 | -0.37% | 188,900 | 174億7338万 | +10.31% | 4.22 | 0.99 |
| 04/26 | 1,245 | 1,352 | 1,244 | 1,343 | +9.63% | 262,500 | 175億3868万 | +11.18% | 4.24 | 1 |
| 04/25 | 1,272 | 1,305 | 1,222 | 1,225 | -5.04% | 153,800 | 159億9767万 | +1.91% | 3.87 | 0.91 |
| 04/22 | 1,224 | 1,306 | 1,210 | 1,290 | +3.53% | 369,400 | 168億4653万 | +7.41% | 4.07 | 0.96 |
| 04/21 | 1,151 | 1,277 | 1,128 | 1,246 | +7.88% | 347,800 | 162億7192万 | +4.09% | 3.93 | 0.92 |
| 04/20 | 1,168 | 1,188 | 1,155 | 1,155 | -1.11% | 58,900 | 150億8352万 | -3.59% | 3.65 | 0.86 |
| 04/19 | 1,160 | 1,176 | 1,141 | 1,168 | +2.55% | 72,800 | 152億5329万 | -2.5% | 3.69 | 0.87 |
| 04/18 | 1,145 | 1,171 | 1,122 | 1,139 | -0.52% | 83,900 | 148億7457万 | -4.77% | 3.6 | 0.85 |
| 04/15 | 1,173 | 1,178 | 1,140 | 1,145 | -1.21% | 32,100 | 149億5293万 | -3.94% | 3.62 | 0.85 |
| 04/14 | 1,174 | 1,177 | 1,149 | 1,159 | +0.35% | 39,700 | 151億3576万 | -2.61% | 3.66 | 0.86 |
| 04/13 | 1,169 | 1,173 | 1,143 | 1,155 | -1.2% | 65,100 | 150億8352万 | -2.45% | 3.65 | 0.86 |
| 04/12 | 1,186 | 1,189 | 1,145 | 1,169 | -2.75% | 58,800 | 152億6635万 | -0.76% | 3.69 | 0.87 |
| 04/11 | 1,223 | 1,223 | 1,171 | 1,202 | -1.23% | 71,000 | 156億9731万 | +2.47% | 3.8 | 0.89 |
| 04/08 | 1,253 | 1,256 | 1,200 | 1,217 | -1.46% | 52,600 | 158億9320万 | +4.2% | 3.84 | 0.9 |
| 04/07 | 1,260 | 1,281 | 1,225 | 1,235 | -1.98% | 71,800 | 161億2827万 | +6.1% | 3.9 | 0.92 |
| 04/06 | 1,237 | 1,269 | 1,203 | 1,260 | +2.61% | 96,200 | 164億5475万 | +8.53% | 3.98 | 0.93 |
| 04/05 | 1,187 | 1,232 | 1,187 | 1,228 | +3.8% | 76,300 | 160億3685万 | +6.04% | 3.88 | 0.91 |
| 04/04 | 1,178 | 1,183 | 1,147 | 1,183 | +1.72% | 55,700 | 154億4918万 | +2.51% | 3.74 | 0.88 |
| 04/01 | 1,153 | 1,168 | 1,133 | 1,163 | +0.69% | 104,300 | 151億8800万 | +0.78% | 3.67 | 0.86 |
| 03/31 | 1,213 | 1,216 | 1,153 | 1,155 | -6.93% | 147,300 | 150億8352万 | -0.09% | 7.98 | 1.27 |
| 03/30 | 1,197 | 1,260 | 1,183 | 1,241 | +4.02% | 100,000 | 162億662万 | +6.8% | 8.58 | 1.36 |
| 03/29 | 1,208 | 1,210 | 1,168 | 1,193 | -0.58% | 77,700 | 155億7978万 | +2.49% | 8.24 | 1.31 |
| 03/28 | 1,254 | 1,254 | 1,182 | 1,200 | -4.46% | 55,600 | 156億7119万 | +2.65% | 8.29 | 1.31 |
| 03/25 | 1,263 | 1,269 | 1,236 | 1,256 | -0.32% | 67,700 | 164億251万 | +6.98% | 8.68 | 1.38 |
| 03/24 | 1,220 | 1,273 | 1,197 | 1,260 | +3.28% | 71,500 | 164億5475万 | +7.14% | 8.71 | 1.38 |
| 03/23 | 1,198 | 1,244 | 1,190 | 1,220 | +3.13% | 81,500 | 159億3238万 | +3.83% | 8.43 | 1.34 |
| 03/22 | 1,217 | 1,221 | 1,164 | 1,183 | -1.25% | 83,000 | 154億4918万 | +0.85% | 8.18 | 1.3 |
| 03/18 | 1,176 | 1,223 | 1,172 | 1,198 | +0.5% | 97,700 | 156億4507万 | +2.48% | 8.28 | 1.31 |
| 03/17 | 1,305 | 1,306 | 1,189 | 1,192 | -5.99% | 194,200 | 155億6672万 | +2.49% | 8.24 | 1.31 |
| 03/16 | 1,180 | 1,305 | 1,171 | 1,268 | +9.69% | 312,000 | 165億5923万 | +9.69% | 8.76 | 1.39 |
| 03/15 | 1,135 | 1,156 | 1,105 | 1,156 | +2.57% | 61,100 | 150億9658万 | +0.78% | 7.99 | 1.27 |
| 03/14 | 1,076 | 1,131 | 1,052 | 1,127 | +8.89% | 92,800 | 147億1786万 | -1.31% | 7.79 | 1.23 |
| 03/11 | 1,075 | 1,080 | 1,021 | 1,035 | -5.82% | 98,500 | 135億1640万 | -8.97% | 7.15 | 1.13 |
| 03/10 | 1,072 | 1,108 | 1,055 | 1,099 | +8.6% | 103,700 | 143億5220万 | -3.34% | 7.59 | 1.2 |
| 03/09 | 1,002 | 1,039 | 1,002 | 1,012 | +0.2% | 62,400 | 132億1604万 | -10.6% | 6.99 | 1.11 |
| 03/08 | 1,028 | 1,046 | 1,002 | 1,010 | -2.7% | 105,400 | 131億8992万 | -10.62% | 6.98 | 1.11 |
| 03/07 | 1,063 | 1,080 | 1,025 | 1,038 | -3.71% | 126,700 | 135億5558万 | -7.82% | 7.17 | 1.14 |
| 03/04 | 1,101 | 1,103 | 1,078 | 1,078 | -3.23% | 74,200 | 140億7795万 | -3.84% | 7.45 | 1.18 |
| 03/03 | 1,174 | 1,189 | 1,102 | 1,114 | -3.55% | 116,600 | 145億4809万 | -0.18% | 7.7 | 1.22 |
| 03/02 | 1,173 | 1,173 | 1,113 | 1,155 | -1.62% | 110,900 | 150億8352万 | +4.15% | 7.98 | 1.27 |
| 03/01 | 1,152 | 1,174 | 1,133 | 1,174 | +3.71% | 105,700 | 153億3165万 | +6.53% | 8.11 | 1.29 |
| 02/28 | 1,186 | 1,192 | 1,121 | 1,132 | -4.71% | 126,300 | 147億8316万 | +3.57% | 7.82 | 1.24 |
| 02/25 | 1,211 | 1,236 | 1,185 | 1,188 | -1.82% | 101,600 | 155億1448万 | +9.49% | 8.21 | 1.3 |
| 02/24 | 1,285 | 1,285 | 1,190 | 1,210 | -6.92% | 138,700 | 158億178万 | +12.66% | 8.36 | 1.33 |
| 02/22 | 1,278 | 1,311 | 1,260 | 1,300 | -0.61% | 118,100 | 169億7712万 | +22.18% | 8.98 | 1.42 |
| 02/21 | 1,284 | 1,308 | 1,251 | 1,308 | -0.98% | 132,300 | 170億8160万 | +24.57% | 9.04 | 1.43 |
| 02/18 | 1,300 | 1,370 | 1,287 | 1,321 | +0.15% | 173,500 | 172億5137万 | +27.63% | 9.13 | 1.45 |
| 02/17 | 1,303 | 1,395 | 1,303 | 1,319 | +1.31% | 392,600 | 172億2525万 | +29.19% | 9.12 | 1.44 |
| 02/16 | 1,259 | 1,315 | 1,251 | 1,302 | +5.34% | 283,900 | 170億324万 | +29.29% | 9 | 1.43 |
| 02/15 | 1,220 | 1,274 | 1,218 | 1,236 | +4.66% | 274,100 | 161億4133万 | +24.47% | 8.54 | 1.35 |
| 02/14 | 1,095 | 1,208 | 1,095 | 1,181 | +10.89% | 340,200 | 154億2306万 | +20.51% | 8.16 | 1.29 |
| 02/10 | 1,038 | 1,073 | 1,016 | 1,065 | +1.72% | 109,800 | 139億818万 | +9.91% | 7.36 | 1.17 |
| 02/09 | 1,050 | 1,061 | 1,021 | 1,047 | +0.96% | 51,200 | 136億7311万 | +8.61% | 7.24 | 1.15 |
| 02/08 | 1,027 | 1,039 | 1,000 | 1,037 | +0.97% | 55,600 | 135億4252万 | +7.91% | 7.17 | 1.14 |
| 02/07 | 1,029 | 1,029 | 1,003 | 1,027 | -0.19% | 53,800 | 134億1193万 | +7.2% | 7.1 | 1.12 |
| 02/04 | 1,006 | 1,036 | 985 | 1,029 | +0.98% | 68,600 | 134億3805万 | +7.52% | 7.11 | 1.13 |
| 02/03 | 1,012 | 1,019 | 998 | 1,019 | +0.69% | 54,100 | 133億745万 | +6.81% | 7.04 | 1.12 |
| 02/02 | 989 | 1,019 | 989 | 1,012 | +3.69% | 77,200 | 132億1604万 | +6.3% | 6.99 | 1.11 |
| 02/01 | 985 | 1,005 | 966 | 976 | +0.51% | 42,500 | 127億4590万 | +2.63% | 6.74 | 1.07 |
| 01/31 | 937 | 974 | 934 | 971 | +5.31% | 73,300 | 126億8060万 | +2.1% | 6.71 | 1.06 |
| 01/28 | 922 | 935 | 906 | 922 | +1.65% | 54,900 | 120億4070万 | -3.15% | 6.37 | 1.01 |
| 01/27 | 934 | 952 | 902 | 907 | -3.41% | 87,200 | 118億4481万 | -5.03% | 6.27 | 0.99 |
| 01/26 | 935 | 952 | 930 | 939 | -1.16% | 45,100 | 122億6271万 | -1.78% | 6.49 | 1.03 |
| 01/25 | 960 | 970 | 932 | 950 | -1.76% | 50,500 | 124億636万 | -0.84% | 6.57 | 1.04 |
| 01/24 | 956 | 979 | 942 | 967 | +1.15% | 50,400 | 126億2837万 | +0.73% | 6.68 | 1.06 |
| 01/21 | 910 | 959 | 910 | 956 | +1.92% | 71,700 | 124億8471万 | -0.52% | 6.61 | 1.05 |
| 01/20 | 917 | 946 | 907 | 938 | +1.96% | 51,200 | 122億4965万 | -2.39% | 6.48 | 1.03 |
| 01/19 | 941 | 953 | 918 | 920 | -3.77% | 78,400 | 120億1458万 | -4.37% | 6.36 | 1.01 |
| 01/18 | 940 | 985 | 931 | 956 | +2.03% | 93,500 | 124億8471万 | -0.83% | 6.61 | 1.05 |
| 01/17 | 926 | 949 | 918 | 937 | -0.43% | 56,000 | 122億3659万 | -2.9% | 6.48 | 1.03 |
| 01/14 | 958 | 958 | 916 | 941 | -2.79% | 103,500 | 122億8882万 | -2.79% | 6.5 | 1.03 |
| 01/13 | 980 | 980 | 949 | 968 | -0.62% | 63,500 | 126億4143万 | -0.21% | 6.69 | 1.06 |
