株価チャート
2022/03/03~2022/07/28
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 |
07/28 | 11,930 | 12,020 | 11,790 | 11,920 | +0.25% | 727,700 | 7222億6308万 | -2.41% | 36.23 | 2.63 |
07/27 | 11,970 | 12,010 | 11,890 | 11,890 | -1.16% | 174,000 | 7204億4531万 | -2.47% | 36.14 | 2.62 |
07/26 | 12,000 | 12,040 | 11,910 | 12,030 | -0.17% | 115,000 | 7289億2826万 | -1.12% | 36.56 | 2.65 |
07/25 | 12,260 | 12,260 | 11,970 | 12,050 | -2.43% | 225,500 | 7301億4011万 | -0.59% | 36.63 | 2.65 |
07/22 | 12,450 | 12,460 | 12,270 | 12,350 | -0.56% | 152,300 | 7483億1788万 | +2.23% | 37.54 | 2.72 |
07/21 | 12,420 | 12,470 | 12,220 | 12,420 | 0% | 149,600 | 7525億5935万 | +3.25% | 37.75 | 2.74 |
07/20 | 12,100 | 12,460 | 12,050 | 12,420 | +2.73% | 289,500 | 7525億5935万 | +3.6% | 37.75 | 2.74 |
07/19 | 12,430 | 12,440 | 12,080 | 12,090 | -2.42% | 216,900 | 7325億6382万 | +1.14% | 36.75 | 2.66 |
07/15 | 12,300 | 12,490 | 12,180 | 12,390 | +2.14% | 208,100 | 7507億4158万 | +3.66% | 37.66 | 2.73 |
07/14 | 12,130 | 12,180 | 12,020 | 12,130 | -0.9% | 196,100 | 7349億8752万 | +1.57% | 36.87 | 2.67 |
07/13 | 12,230 | 12,330 | 12,160 | 12,240 | -2.24% | 209,000 | 7416億5270万 | +2.38% | 37.2 | 2.7 |
07/12 | 12,570 | 12,620 | 12,360 | 12,520 | -0.63% | 200,700 | 7586億1861万 | +4.66% | 38.05 | 2.76 |
07/11 | 12,400 | 12,710 | 12,330 | 12,600 | +2.77% | 222,000 | 7634億6601万 | +5.43% | 38.3 | 2.78 |
07/08 | 12,400 | 12,430 | 12,120 | 12,260 | -0.73% | 260,200 | 7428億6455万 | +2.74% | 37.26 | 2.7 |
07/07 | 12,390 | 12,390 | 12,190 | 12,350 | +0.73% | 163,000 | 7483億1788万 | +3.53% | 37.54 | 2.72 |
07/06 | 12,170 | 12,440 | 12,160 | 12,260 | -0.65% | 163,800 | 7428億6455万 | +2.85% | 37.26 | 2.7 |
07/05 | 12,430 | 12,500 | 12,240 | 12,340 | +0.41% | 124,300 | 7477億1195万 | +3.52% | 37.51 | 2.72 |
07/04 | 12,350 | 12,400 | 12,090 | 12,290 | +1.91% | 168,200 | 7446億8232万 | +3.33% | 37.36 | 2.71 |
07/01 | 12,260 | 12,430 | 12,010 | 12,060 | -2.27% | 256,900 | 7307億4604万 | +1.52% | 36.66 | 2.66 |
06/30 | 12,600 | 12,800 | 12,280 | 12,340 | -2.53% | 370,700 | 7477億1195万 | +4.02% | 37.51 | 2.72 |
06/29 | 12,080 | 12,680 | 12,070 | 12,660 | +3.86% | 407,000 | 7671億156万 | +7.12% | 38.48 | 2.79 |
06/28 | 12,040 | 12,190 | 11,980 | 12,190 | +0.16% | 152,200 | 7386億2307万 | +3.67% | 37.05 | 2.69 |
06/27 | 11,950 | 12,220 | 11,810 | 12,170 | +2.96% | 174,600 | 7374億1122万 | +3.8% | 36.99 | 2.68 |
06/24 | 11,810 | 11,870 | 11,660 | 11,820 | +2.34% | 140,500 | 7162億383万 | +1.03% | 35.92 | 2.6 |
06/23 | 11,520 | 11,710 | 11,420 | 11,550 | +1.67% | 129,300 | 6998億4384万 | -1.03% | 35.1 | 2.54 |
06/22 | 11,340 | 11,430 | 11,190 | 11,360 | +0.89% | 141,000 | 6883億3126万 | -2.41% | 34.53 | 2.5 |
06/21 | 11,130 | 11,340 | 11,070 | 11,260 | +3.11% | 180,100 | 6822億7201万 | -3.18% | 34.22 | 2.48 |
06/20 | 11,180 | 11,180 | 10,790 | 10,920 | -1% | 193,500 | 6616億7054万 | -6.1% | 33.19 | 2.41 |
06/17 | 10,780 | 11,130 | 10,650 | 11,030 | -0.27% | 235,400 | 6683億3572万 | -5.31% | 33.52 | 2.43 |
06/16 | 11,610 | 11,620 | 11,020 | 11,060 | -2.98% | 265,000 | 6701億5350万 | -5.07% | 33.61 | 2.44 |
06/15 | 11,600 | 11,600 | 11,290 | 11,400 | -1.38% | 186,700 | 6907億5496万 | -2.45% | 34.65 | 2.51 |
06/14 | 11,650 | 11,730 | 11,390 | 11,560 | -4.23% | 265,300 | 7004億4977万 | -1.26% | 35.13 | 2.55 |
06/13 | 11,830 | 12,140 | 11,780 | 12,070 | -0.25% | 203,800 | 7313億5196万 | +3% | 36.68 | 2.66 |
06/10 | 12,290 | 12,300 | 12,060 | 12,100 | -3.04% | 176,400 | 7331億6974万 | +3.35% | 36.77 | 2.67 |
06/09 | 12,450 | 12,630 | 12,310 | 12,480 | +0.56% | 175,800 | 7561億9491万 | +6.43% | 37.93 | 2.75 |
06/08 | 12,330 | 12,470 | 12,310 | 12,410 | +1.39% | 218,800 | 7519億5343万 | +5.38% | 37.72 | 2.73 |
06/07 | 12,280 | 12,340 | 12,170 | 12,240 | +0.74% | 150,800 | 7416億5270万 | +3.57% | 37.2 | 2.7 |
06/06 | 11,960 | 12,220 | 11,920 | 12,150 | -0.08% | 122,500 | 7361億9937万 | +2.59% | 36.93 | 2.68 |
06/03 | 12,300 | 12,400 | 12,120 | 12,160 | +0.25% | 156,100 | 7368億529万 | +2.48% | 36.96 | 2.68 |
06/02 | 12,090 | 12,280 | 11,960 | 12,130 | -0.98% | 194,700 | 7349億8752万 | +2.04% | 36.87 | 2.67 |
06/01 | 11,790 | 12,290 | 11,790 | 12,250 | +4.88% | 251,400 | 7422億5862万 | +2.79% | 37.23 | 2.7 |
05/31 | 11,800 | 11,860 | 11,540 | 11,680 | -2.34% | 349,100 | 7077億2087万 | -2.27% | 35.5 | 2.57 |
05/30 | 11,810 | 12,060 | 11,760 | 11,960 | +2.84% | 340,200 | 7246億8679万 | -0.35% | 36.35 | 2.63 |
05/27 | 11,590 | 11,740 | 11,490 | 11,630 | +3.65% | 250,300 | 7046億9125万 | -3.33% | 35.35 | 2.56 |
05/26 | 11,140 | 11,340 | 11,130 | 11,220 | +0.72% | 138,900 | 6798億4831万 | -7.02% | 34.1 | 2.47 |
05/25 | 11,100 | 11,280 | 10,970 | 11,140 | -1.85% | 216,600 | 6750億90万 | -8.19% | 33.86 | 2.45 |
05/24 | 11,490 | 11,540 | 11,340 | 11,350 | -1.9% | 182,900 | 6877億2534万 | -7% | 34.5 | 2.5 |
05/23 | 11,100 | 11,570 | 11,080 | 11,570 | +4.61% | 299,700 | 7010億5569万 | -5.69% | 35.16 | 2.55 |
05/20 | 10,900 | 11,090 | 10,860 | 11,060 | +2.22% | 182,400 | 6701億5350万 | -10.19% | 33.61 | 2.44 |
05/19 | 10,840 | 10,990 | 10,770 | 10,820 | -2.43% | 208,100 | 6556億1129万 | -12.54% | 32.88 | 2.38 |
05/18 | 11,320 | 11,430 | 11,090 | 11,090 | -1.33% | 139,700 | 6719億7127万 | -10.9% | 33.71 | 2.44 |
05/17 | 11,230 | 11,370 | 11,040 | 11,240 | -1.58% | 231,700 | 6810億6016万 | -10.13% | 34.16 | 2.48 |
05/16 | 11,330 | 11,680 | 11,240 | 11,420 | +3.07% | 327,500 | 6919億6681万 | -9.29% | 34.71 | 2.52 |
05/13 | 10,950 | 11,230 | 10,700 | 11,080 | -7.28% | 696,500 | 6713億6535万 | -12.62% | 33.67 | 2.44 |
05/12 | 11,850 | 11,990 | 11,710 | 11,950 | +0.25% | 343,500 | 7240億8086万 | -6.4% | 36.32 | 2.63 |
05/11 | 11,730 | 11,980 | 11,690 | 11,920 | +0.51% | 273,000 | 7222億6308万 | -6.92% | 36.23 | 2.63 |
05/10 | 11,560 | 11,990 | 11,130 | 11,860 | +0.51% | 489,400 | 7186億2753万 | -7.67% | 36.05 | 2.61 |
05/09 | 12,440 | 12,570 | 11,780 | 11,800 | -5.98% | 319,900 | 7149億9198万 | -8.47% | 35.86 | 2.6 |
05/06 | 13,350 | 13,370 | 12,460 | 12,550 | -8.59% | 619,900 | 7604億3638万 | -2.98% | 38.14 | 2.76 |
05/02 | 13,650 | 13,830 | 13,540 | 13,730 | +2.16% | 316,000 | 8319億3558万 | +6.1% | 41.73 | 3.02 |
04/28 | 13,080 | 13,490 | 13,040 | 13,440 | +4.35% | 370,800 | 8143億6375万 | +4.12% | 40.85 | 2.96 |
04/27 | 12,370 | 12,910 | 12,350 | 12,880 | +1.26% | 296,400 | 7804億3192万 | -0.14% | 39.15 | 2.84 |
04/26 | 12,780 | 12,900 | 12,620 | 12,720 | +0.24% | 126,400 | 7707億3712万 | -1.47% | 38.66 | 2.8 |
04/25 | 12,630 | 12,730 | 12,580 | 12,690 | -1.63% | 144,100 | 7689億1934万 | -1.73% | 38.57 | 2.8 |
04/22 | 12,820 | 12,950 | 12,770 | 12,900 | -1.38% | 148,700 | 7816億4377万 | -0.02% | 39.21 | 2.84 |
04/21 | 13,000 | 13,290 | 13,000 | 13,080 | +0.93% | 163,400 | 7925億5043万 | +1.56% | 39.75 | 2.88 |
04/20 | 12,890 | 13,190 | 12,810 | 12,960 | +2.29% | 165,400 | 7852億7933万 | +1.17% | 39.39 | 2.85 |
04/19 | 12,670 | 12,730 | 12,610 | 12,670 | +1.12% | 104,900 | 7677億749万 | -0.53% | 38.51 | 2.79 |
04/18 | 12,680 | 12,800 | 12,450 | 12,530 | -2.79% | 127,600 | 7592億2453万 | -1.15% | 38.08 | 2.76 |
04/15 | 12,860 | 12,930 | 12,670 | 12,890 | -0.15% | 131,300 | 7810億3785万 | +1.92% | 39.18 | 2.84 |
04/14 | 12,890 | 12,970 | 12,730 | 12,910 | -0.15% | 119,900 | 7822億4970万 | +2.25% | 39.24 | 2.84 |
04/13 | 12,650 | 12,950 | 12,610 | 12,930 | +1.41% | 144,900 | 7834億6155万 | +2.7% | 39.3 | 2.85 |
04/12 | 12,460 | 12,770 | 12,460 | 12,750 | +2% | 159,800 | 7725億5489万 | +1.55% | 38.75 | 2.81 |
04/11 | 12,600 | 12,750 | 12,400 | 12,500 | -1.34% | 139,800 | 7574億676万 | -0.43% | 37.99 | 2.75 |
04/08 | 12,770 | 12,890 | 12,420 | 12,670 | +0.48% | 180,200 | 7677億749万 | +0.76% | 38.51 | 2.79 |
04/07 | 12,910 | 13,040 | 12,590 | 12,610 | -5.26% | 245,300 | 7640億7194万 | +0.13% | 38.32 | 2.78 |
04/06 | 13,380 | 13,450 | 13,200 | 13,310 | -2.56% | 176,500 | 8064億8672万 | +5.68% | 40.45 | 2.93 |
04/05 | 13,500 | 13,670 | 13,330 | 13,660 | +2.94% | 228,500 | 8276億9411万 | +8.49% | 41.52 | 3.01 |
04/04 | 13,050 | 13,280 | 13,020 | 13,270 | +2.63% | 143,200 | 8040億6301万 | +5.57% | 40.33 | 2.92 |
04/01 | 12,530 | 12,970 | 12,450 | 12,930 | +0.31% | 172,200 | 7834億6155万 | +2.93% | 39.3 | 2.85 |
03/31 | 12,840 | 13,030 | 12,820 | 12,890 | -1.07% | 161,600 | 7810億3785万 | +2.66% | 39.18 | 2.84 |
03/30 | 13,010 | 13,110 | 12,910 | 13,030 | +1.24% | 171,600 | 7895億2080万 | +3.75% | 39.6 | 2.87 |
03/29 | 12,790 | 12,950 | 12,720 | 12,870 | +1.34% | 167,800 | 7798億2600万 | +2.37% | 39.12 | 2.83 |
03/28 | 12,700 | 12,790 | 12,560 | 12,700 | -1.55% | 202,500 | 7695億2527万 | +0.83% | 38.6 | 2.8 |
03/25 | 13,300 | 13,300 | 12,760 | 12,900 | -2.2% | 211,700 | 7816億4377万 | +2.21% | 39.21 | 2.84 |
03/24 | 13,050 | 13,260 | 13,030 | 13,190 | 0% | 192,500 | 7992億1561万 | +4.45% | 40.09 | 2.91 |
03/23 | 13,040 | 13,250 | 13,000 | 13,190 | +2.97% | 215,400 | 7992億1561万 | +4.66% | 40.09 | 2.91 |
03/22 | 12,580 | 12,970 | 12,560 | 12,810 | +3.39% | 289,000 | 7761億9045万 | +2.17% | 38.93 | 2.82 |
03/18 | 12,310 | 12,470 | 12,180 | 12,390 | +0.49% | 236,600 | 7507億4158万 | -0.89% | 37.66 | 2.73 |
03/17 | 12,060 | 12,390 | 11,980 | 12,330 | +8.54% | 313,700 | 7471億603万 | -1.09% | 37.47 | 2.72 |
03/16 | 11,430 | 11,440 | 11,230 | 11,360 | +2.07% | 216,200 | 6883億3126万 | -8.57% | 34.53 | 2.5 |
03/15 | 11,270 | 11,540 | 11,110 | 11,130 | -0.18% | 258,700 | 6743億9498万 | -10.31% | 33.83 | 2.45 |
03/14 | 11,510 | 11,570 | 11,050 | 11,150 | -5.59% | 385,500 | 6756億683万 | -10.23% | 33.89 | 2.46 |
03/11 | 12,050 | 12,090 | 11,580 | 11,810 | -4.37% | 261,900 | 7155億9790万 | -4.94% | 35.89 | 2.6 |
03/10 | 12,400 | 12,440 | 12,180 | 12,350 | +2.83% | 181,800 | 7483億1788万 | -0.44% | 37.53 | 2.72 |
03/09 | 12,150 | 12,420 | 11,970 | 12,010 | -0.41% | 226,600 | 7277億1641万 | -2.73% | 36.5 | 2.65 |
03/08 | 12,540 | 12,550 | 12,020 | 12,060 | -5.34% | 229,400 | 7307億4604万 | -1.82% | 36.65 | 2.66 |
03/07 | 12,900 | 13,010 | 12,620 | 12,740 | -1.85% | 233,800 | 7719億4897万 | +4.33% | 38.72 | 2.81 |
03/04 | 13,150 | 13,230 | 12,830 | 12,980 | -1.29% | 168,200 | 7864億9118万 | +7.25% | 39.45 | 2.86 |
03/03 | 12,900 | 13,240 | 12,900 | 13,150 | +3.79% | 231,400 | 7967億9191万 | +9.49% | 39.97 | 2.9 |