株価チャート
2022/01/19~2022/06/16
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 |
06/16 | 1,238 | 1,243 | 1,196 | 1,201 | -2.36% | 176,600 | 600億5000万 | -4.76% | 10.19 | 2.33 |
06/15 | 1,243 | 1,252 | 1,230 | 1,230 | -1.13% | 87,900 | 615億 | -2.77% | 10.44 | 2.39 |
06/14 | 1,235 | 1,246 | 1,230 | 1,244 | -0.48% | 138,100 | 622億 | -2.05% | 10.56 | 2.41 |
06/13 | 1,253 | 1,261 | 1,247 | 1,250 | -1.11% | 132,900 | 625億 | -1.96% | 10.61 | 2.43 |
06/10 | 1,250 | 1,268 | 1,245 | 1,264 | +0.32% | 168,400 | 632億 | -1.17% | 10.73 | 2.45 |
06/09 | 1,270 | 1,282 | 1,252 | 1,260 | -0.71% | 251,100 | 630億 | -1.72% | 10.69 | 2.44 |
06/08 | 1,279 | 1,282 | 1,267 | 1,269 | -0.24% | 72,700 | 634億5000万 | -1.25% | 10.77 | 2.46 |
06/07 | 1,274 | 1,284 | 1,268 | 1,272 | +0.39% | 115,500 | 636億 | -1.17% | 10.8 | 2.47 |
06/06 | 1,260 | 1,271 | 1,255 | 1,267 | 0% | 102,000 | 633億5000万 | -1.63% | 10.75 | 2.46 |
06/03 | 1,275 | 1,282 | 1,255 | 1,267 | +0.8% | 111,500 | 633億5000万 | -1.78% | 10.75 | 2.46 |
06/02 | 1,270 | 1,274 | 1,253 | 1,257 | -1.41% | 120,000 | 628億5000万 | -2.78% | 10.67 | 2.44 |
06/01 | 1,253 | 1,275 | 1,253 | 1,275 | +1.35% | 78,900 | 637億5000万 | -1.54% | 10.82 | 2.47 |
05/31 | 1,254 | 1,266 | 1,250 | 1,258 | +0.8% | 142,200 | 629億 | -2.93% | 10.68 | 2.44 |
05/30 | 1,245 | 1,249 | 1,235 | 1,248 | +0.73% | 394,200 | 624億 | -3.85% | 10.59 | 2.42 |
05/27 | 1,265 | 1,265 | 1,232 | 1,239 | -0.64% | 97,700 | 619億5000万 | -4.69% | 10.52 | 2.4 |
05/26 | 1,238 | 1,261 | 1,237 | 1,247 | +1.3% | 123,800 | 623億5000万 | -4.22% | 10.58 | 2.42 |
05/25 | 1,254 | 1,254 | 1,230 | 1,231 | -1.2% | 155,900 | 615億5000万 | -5.53% | 10.45 | 2.39 |
05/24 | 1,278 | 1,278 | 1,246 | 1,246 | -2.96% | 161,600 | 623億 | -4.67% | 10.57 | 2.42 |
05/23 | 1,274 | 1,285 | 1,272 | 1,284 | +1.82% | 96,600 | 642億 | -1.98% | 10.9 | 2.49 |
05/20 | 1,269 | 1,274 | 1,250 | 1,261 | -0.55% | 126,700 | 630億5000万 | -3.74% | 10.7 | 2.45 |
05/19 | 1,250 | 1,273 | 1,247 | 1,268 | -0.63% | 117,500 | 634億 | -3.28% | 10.76 | 2.46 |
05/18 | 1,280 | 1,287 | 1,264 | 1,276 | -0.62% | 162,000 | 638億 | -2.74% | 10.83 | 2.48 |
05/17 | 1,268 | 1,290 | 1,259 | 1,284 | +1.1% | 159,200 | 642億 | -2.36% | 10.9 | 2.49 |
05/16 | 1,305 | 1,315 | 1,268 | 1,270 | -6.41% | 330,800 | 635億 | -3.64% | 10.78 | 2.46 |
05/13 | 1,319 | 1,357 | 1,313 | 1,357 | +3.91% | 118,000 | 678億5000万 | +2.65% | 11.52 | 2.63 |
05/12 | 1,350 | 1,350 | 1,306 | 1,306 | -2.9% | 187,600 | 653億 | -1.28% | 11.08 | 2.53 |
05/11 | 1,348 | 1,352 | 1,325 | 1,345 | -1.47% | 133,400 | 672億5000万 | +1.66% | 11.42 | 2.61 |
05/10 | 1,358 | 1,371 | 1,344 | 1,365 | +1.26% | 176,100 | 682億5000万 | +3.25% | 11.58 | 2.65 |
05/09 | 1,354 | 1,380 | 1,344 | 1,348 | +0.07% | 221,900 | 674億 | +2.12% | 11.44 | 2.62 |
05/06 | 1,343 | 1,350 | 1,320 | 1,347 | +1.05% | 191,700 | 673億5000万 | +2.05% | 11.43 | 2.61 |
05/02 | 1,316 | 1,337 | 1,316 | 1,333 | +0.08% | 149,400 | 666億5000万 | +1.06% | 11.31 | 2.59 |
04/28 | 1,290 | 1,332 | 1,288 | 1,332 | +2.46% | 122,300 | 666億 | +0.91% | 11.3 | 2.58 |
04/27 | 1,290 | 1,302 | 1,279 | 1,300 | -1.22% | 331,000 | 650億 | -1.52% | 11.03 | 2.52 |
04/26 | 1,335 | 1,337 | 1,313 | 1,316 | -0.83% | 108,000 | 658億 | -0.38% | 11.17 | 2.55 |
04/25 | 1,316 | 1,333 | 1,311 | 1,327 | +0.84% | 143,400 | 663億5000万 | +0.45% | 11.26 | 2.57 |
04/22 | 1,312 | 1,316 | 1,291 | 1,316 | +0.92% | 86,000 | 658億 | -0.38% | 11.17 | 2.55 |
04/21 | 1,303 | 1,311 | 1,295 | 1,304 | +0.15% | 104,800 | 652億 | -1.29% | 11.07 | 2.53 |
04/20 | 1,298 | 1,313 | 1,295 | 1,302 | +1.24% | 99,800 | 651億 | -1.44% | 11.05 | 2.53 |
04/19 | 1,299 | 1,299 | 1,285 | 1,286 | -0.31% | 57,200 | 643億 | -2.58% | 10.91 | 2.49 |
04/18 | 1,277 | 1,293 | 1,272 | 1,290 | +0.39% | 83,300 | 645億 | -2.12% | 10.95 | 2.5 |
04/15 | 1,300 | 1,300 | 1,276 | 1,285 | -2.87% | 166,500 | 642億5000万 | -2.43% | 10.91 | 2.49 |
04/14 | 1,316 | 1,331 | 1,311 | 1,323 | +0.61% | 110,900 | 661億5000万 | +0.46% | 11.23 | 2.57 |
04/13 | 1,293 | 1,315 | 1,288 | 1,315 | +1.08% | 121,700 | 657億5000万 | 0% | 11.16 | 2.55 |
04/12 | 1,274 | 1,301 | 1,270 | 1,301 | +2.28% | 201,200 | 650億5000万 | -0.84% | 11.04 | 2.52 |
04/11 | 1,283 | 1,289 | 1,267 | 1,272 | -1.62% | 179,300 | 636億 | -2.97% | 10.8 | 2.47 |
04/08 | 1,332 | 1,343 | 1,288 | 1,293 | -4.08% | 347,600 | 646億5000万 | -1.52% | 10.97 | 2.51 |
04/07 | 1,346 | 1,355 | 1,336 | 1,348 | -1.32% | 146,300 | 674億 | +2.59% | 11.44 | 2.62 |
04/06 | 1,370 | 1,375 | 1,348 | 1,366 | -0.8% | 143,600 | 683億 | +3.96% | 11.59 | 2.65 |
04/05 | 1,384 | 1,386 | 1,360 | 1,377 | +0.51% | 197,400 | 688億5000万 | +4.87% | 11.69 | 2.67 |
04/04 | 1,343 | 1,371 | 1,334 | 1,370 | +4.26% | 251,500 | 685億 | +4.5% | 11.63 | 2.66 |
04/01 | 1,312 | 1,318 | 1,301 | 1,314 | +0.15% | 108,300 | 657億 | +0.31% | 11.15 | 2.55 |
03/31 | 1,319 | 1,319 | 1,300 | 1,312 | -0.53% | 166,700 | 656億 | +0.23% | 10.85 | 2.52 |
03/30 | 1,308 | 1,321 | 1,308 | 1,319 | -1.93% | 164,300 | 659億5000万 | +0.76% | 10.91 | 2.53 |
03/29 | 1,335 | 1,347 | 1,310 | 1,345 | +0.52% | 207,000 | 672億5000万 | +2.75% | 11.12 | 2.58 |
03/28 | 1,341 | 1,351 | 1,326 | 1,338 | -0.15% | 182,000 | 669億 | +2.29% | 11.06 | 2.57 |
03/25 | 1,341 | 1,348 | 1,332 | 1,340 | +0.6% | 196,800 | 670億 | +2.52% | 11.08 | 2.57 |
03/24 | 1,333 | 1,340 | 1,324 | 1,332 | -0.37% | 169,100 | 666億 | +1.99% | 11.01 | 2.55 |
03/23 | 1,327 | 1,340 | 1,313 | 1,337 | +1.6% | 208,400 | 668億5000万 | +2.37% | 11.06 | 2.56 |
03/22 | 1,340 | 1,340 | 1,311 | 1,316 | -1.13% | 193,100 | 658億 | +0.69% | 10.88 | 2.52 |
03/18 | 1,304 | 1,333 | 1,302 | 1,331 | +1.14% | 181,800 | 665億5000万 | +1.6% | 11.01 | 2.55 |
03/17 | 1,308 | 1,324 | 1,301 | 1,316 | +2.41% | 139,200 | 658億 | +0.3% | 10.88 | 2.52 |
03/16 | 1,292 | 1,294 | 1,275 | 1,285 | -0.16% | 139,300 | 642億5000万 | -2.21% | 10.63 | 2.46 |
03/15 | 1,245 | 1,295 | 1,244 | 1,287 | +3.37% | 155,400 | 643億5000万 | -2.35% | 10.64 | 2.47 |
03/14 | 1,266 | 1,267 | 1,245 | 1,245 | -1.27% | 95,100 | 622億5000万 | -5.82% | 10.3 | 2.39 |
03/11 | 1,269 | 1,281 | 1,252 | 1,261 | -2.25% | 87,700 | 630億5000万 | -4.97% | 10.43 | 2.42 |
03/10 | 1,280 | 1,298 | 1,275 | 1,290 | +2.95% | 136,000 | 645億 | -3.08% | 10.67 | 2.47 |
03/09 | 1,254 | 1,272 | 1,244 | 1,253 | -0.08% | 128,600 | 626億5000万 | -6.07% | 10.36 | 2.4 |
03/08 | 1,275 | 1,288 | 1,246 | 1,254 | -2.34% | 180,100 | 627億 | -6.28% | 10.37 | 2.4 |
03/07 | 1,290 | 1,294 | 1,281 | 1,284 | -2.36% | 190,800 | 642億 | -4.25% | 10.62 | 2.46 |
03/04 | 1,320 | 1,330 | 1,306 | 1,315 | -0.6% | 178,600 | 657億5000万 | -2.16% | 10.87 | 2.52 |
03/03 | 1,340 | 1,343 | 1,320 | 1,323 | -0.9% | 161,200 | 661億5000万 | -1.71% | 10.94 | 2.54 |
03/02 | 1,331 | 1,341 | 1,324 | 1,335 | -1.62% | 124,600 | 667億5000万 | -0.82% | 11.04 | 2.56 |
03/01 | 1,335 | 1,369 | 1,332 | 1,357 | +2.26% | 219,700 | 678億5000万 | +0.59% | 11.22 | 2.6 |
02/28 | 1,323 | 1,327 | 1,303 | 1,327 | +0.3% | 122,800 | 663億5000万 | -1.63% | 10.97 | 2.54 |
02/25 | 1,320 | 1,328 | 1,310 | 1,323 | +1.38% | 108,100 | 661億5000万 | -2.07% | 10.94 | 2.54 |
02/24 | 1,309 | 1,313 | 1,288 | 1,305 | -0.84% | 136,400 | 652億5000万 | -3.62% | 10.79 | 2.5 |
02/22 | 1,310 | 1,326 | 1,305 | 1,316 | +0.3% | 118,300 | 658億 | -3.16% | 10.88 | 2.52 |
02/21 | 1,308 | 1,319 | 1,297 | 1,312 | +0.15% | 70,200 | 656億 | -3.81% | 10.85 | 2.52 |
02/18 | 1,300 | 1,319 | 1,290 | 1,310 | -0.38% | 155,100 | 655億 | -4.38% | 10.83 | 2.51 |
02/17 | 1,322 | 1,336 | 1,315 | 1,315 | -1.05% | 153,300 | 657億5000万 | -4.5% | 10.87 | 2.52 |
02/16 | 1,351 | 1,351 | 1,315 | 1,329 | -0.52% | 263,100 | 664億5000万 | -3.97% | 10.99 | 2.55 |
02/15 | 1,347 | 1,352 | 1,327 | 1,336 | -0.82% | 276,800 | 668億 | -3.88% | 11.05 | 2.56 |
02/14 | 1,383 | 1,385 | 1,332 | 1,347 | -4.06% | 300,000 | 673億5000万 | -3.51% | 11.14 | 2.58 |
02/10 | 1,397 | 1,407 | 1,392 | 1,404 | +1.74% | 128,000 | 702億 | +0.21% | 11.61 | 2.69 |
02/09 | 1,375 | 1,382 | 1,364 | 1,380 | +1.02% | 79,500 | 690億 | -1.78% | 11.41 | 2.65 |
02/08 | 1,379 | 1,384 | 1,361 | 1,366 | -0.73% | 78,800 | 683億 | -3.26% | 11.3 | 2.62 |
02/07 | 1,384 | 1,391 | 1,360 | 1,376 | -0.51% | 109,900 | 688億 | -3.1% | 11.38 | 2.64 |
02/04 | 1,360 | 1,383 | 1,348 | 1,383 | +1.39% | 82,300 | 691億5000万 | -3.08% | 11.44 | 2.65 |
02/03 | 1,375 | 1,375 | 1,351 | 1,364 | -0.8% | 118,200 | 682億 | -4.82% | 11.28 | 2.62 |
02/02 | 1,365 | 1,383 | 1,356 | 1,375 | +1.78% | 150,900 | 687億5000万 | -4.45% | 11.37 | 2.64 |
02/01 | 1,365 | 1,378 | 1,345 | 1,351 | -0.3% | 115,200 | 675億5000万 | -6.57% | 11.17 | 2.59 |
01/31 | 1,341 | 1,373 | 1,339 | 1,355 | +0.52% | 132,800 | 677億5000万 | -6.74% | 11.2 | 2.6 |
01/28 | 1,350 | 1,363 | 1,327 | 1,348 | +0.52% | 141,400 | 674億 | -7.8% | 11.15 | 2.58 |
01/27 | 1,389 | 1,394 | 1,326 | 1,341 | -1.9% | 179,900 | 670億5000万 | -8.78% | 11.09 | 2.57 |
01/26 | 1,351 | 1,375 | 1,350 | 1,367 | +2.01% | 125,100 | 683億5000万 | -7.57% | 11.3 | 2.62 |
01/25 | 1,397 | 1,397 | 1,331 | 1,340 | -3.8% | 251,100 | 670億 | -9.89% | 11.08 | 2.57 |
01/24 | 1,351 | 1,402 | 1,350 | 1,393 | +1.83% | 161,500 | 696億5000万 | -6.95% | 11.52 | 2.67 |
01/21 | 1,362 | 1,376 | 1,350 | 1,368 | -0.8% | 183,200 | 684億 | -9.1% | 11.31 | 2.62 |
01/20 | 1,380 | 1,391 | 1,356 | 1,379 | -0.36% | 158,200 | 689億5000万 | -8.98% | 11.4 | 2.64 |
01/19 | 1,411 | 1,420 | 1,375 | 1,384 | -2.95% | 171,500 | 692億 | -9.13% | 11.44 | 2.65 |