株価チャート
2022/02/10~2022/07/08
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 |
07/08 | 1,323 | 1,340 | 1,320 | 1,324 | +0.08% | 61,400 | 419億5220万 | +2.32% | 6.44 | 0.56 |
07/07 | 1,305 | 1,329 | 1,305 | 1,323 | +2.56% | 52,700 | 419億2051万 | +2.24% | 6.44 | 0.56 |
07/06 | 1,281 | 1,307 | 1,278 | 1,290 | -0.08% | 44,100 | 408億7488万 | -0.31% | 6.28 | 0.54 |
07/05 | 1,305 | 1,305 | 1,291 | 1,291 | -0.31% | 22,300 | 409億656万 | -0.31% | 6.28 | 0.54 |
07/04 | 1,289 | 1,302 | 1,282 | 1,295 | +1.49% | 51,200 | 410億3331万 | -0.08% | 6.3 | 0.55 |
07/01 | 1,306 | 1,306 | 1,267 | 1,276 | -1.69% | 36,400 | 404億3127万 | -1.54% | 6.21 | 0.54 |
06/30 | 1,285 | 1,313 | 1,285 | 1,298 | +1.17% | 43,300 | 411億2836万 | +0.08% | 6.31 | 0.55 |
06/29 | 1,297 | 1,308 | 1,273 | 1,283 | -1.23% | 163,600 | 406億5308万 | -1% | 6.24 | 0.54 |
06/28 | 1,276 | 1,301 | 1,276 | 1,299 | +0.7% | 36,800 | 411億6005万 | +0.31% | 6.32 | 0.55 |
06/27 | 1,298 | 1,307 | 1,272 | 1,290 | +0.94% | 51,800 | 408億7488万 | -0.23% | 6.28 | 0.54 |
06/24 | 1,262 | 1,278 | 1,261 | 1,278 | +1.67% | 33,900 | 404億9465万 | -0.93% | 6.22 | 0.54 |
06/23 | 1,253 | 1,266 | 1,250 | 1,257 | +0.08% | 28,500 | 398億2924万 | -2.41% | 6.11 | 0.53 |
06/22 | 1,265 | 1,273 | 1,256 | 1,256 | -1.02% | 21,400 | 397億9755万 | -2.41% | 6.11 | 0.53 |
06/21 | 1,268 | 1,274 | 1,255 | 1,269 | +1.2% | 53,100 | 402億947万 | -1.25% | 6.17 | 0.54 |
06/20 | 1,276 | 1,277 | 1,253 | 1,254 | -1.65% | 27,400 | 397億3418万 | -2.34% | 6.1 | 0.53 |
06/17 | 1,262 | 1,283 | 1,250 | 1,275 | -1.24% | 56,400 | 403億9959万 | -0.62% | 6.2 | 0.54 |
06/16 | 1,299 | 1,311 | 1,290 | 1,291 | -0.92% | 60,600 | 409億656万 | +0.78% | 6.28 | 0.54 |
06/15 | 1,305 | 1,317 | 1,303 | 1,303 | -0.23% | 43,100 | 412億8679万 | +1.96% | 6.34 | 0.55 |
06/14 | 1,302 | 1,316 | 1,298 | 1,306 | -0.23% | 39,500 | 413億8185万 | +2.43% | 6.35 | 0.55 |
06/13 | 1,290 | 1,314 | 1,290 | 1,309 | -0.15% | 35,200 | 414億7691万 | +2.91% | 6.37 | 0.55 |
06/10 | 1,290 | 1,323 | 1,290 | 1,311 | +0.77% | 54,900 | 415億4028万 | +3.31% | 6.38 | 0.55 |
06/09 | 1,312 | 1,312 | 1,300 | 1,301 | -1.44% | 41,300 | 412億2342万 | +2.85% | 6.33 | 0.55 |
06/08 | 1,340 | 1,346 | 1,312 | 1,320 | -0.9% | 45,300 | 418億2546万 | +4.6% | 6.42 | 0.56 |
06/07 | 1,321 | 1,351 | 1,321 | 1,332 | +1.37% | 56,700 | 422億569万 | +5.88% | 6.48 | 0.56 |
06/06 | 1,332 | 1,335 | 1,310 | 1,314 | -1.57% | 67,200 | 416億3534万 | +5.04% | 6.39 | 0.55 |
06/03 | 1,320 | 1,340 | 1,320 | 1,335 | +1.68% | 66,800 | 423億74万 | +7.23% | 6.49 | 0.56 |
06/02 | 1,329 | 1,329 | 1,308 | 1,313 | -0.23% | 34,600 | 416億365万 | +6.14% | 6.39 | 0.55 |
06/01 | 1,307 | 1,331 | 1,307 | 1,316 | +0.69% | 61,800 | 416億9871万 | +6.82% | 6.4 | 0.56 |
05/31 | 1,291 | 1,313 | 1,290 | 1,307 | +0.31% | 94,700 | 414億1354万 | +6.61% | 6.36 | 0.55 |
05/30 | 1,301 | 1,307 | 1,283 | 1,303 | +0.77% | 162,500 | 412億8679万 | +6.8% | 6.34 | 0.55 |
05/27 | 1,300 | 1,301 | 1,281 | 1,293 | +0.94% | 51,800 | 409億6993万 | +6.51% | 6.29 | 0.55 |
05/26 | 1,277 | 1,292 | 1,260 | 1,281 | +1.75% | 67,400 | 405億8970万 | +6.04% | 6.23 | 0.54 |
05/25 | 1,255 | 1,268 | 1,243 | 1,259 | +1.53% | 51,500 | 398億9261万 | +4.66% | 6.12 | 0.53 |
05/24 | 1,249 | 1,249 | 1,235 | 1,240 | +0.08% | 38,500 | 392億9058万 | +3.25% | 6.03 | 0.52 |
05/23 | 1,236 | 1,245 | 1,222 | 1,239 | +1.06% | 36,800 | 392億5889万 | +3.42% | 6.03 | 0.52 |
05/20 | 1,215 | 1,226 | 1,203 | 1,226 | +0.82% | 48,800 | 388億4698万 | +2.68% | 5.96 | 0.52 |
05/19 | 1,200 | 1,220 | 1,188 | 1,216 | -0.49% | 61,500 | 385億3012万 | +2.01% | 5.92 | 0.51 |
05/18 | 1,225 | 1,235 | 1,216 | 1,222 | -1.29% | 30,700 | 387億2023万 | +2.6% | 5.94 | 0.52 |
05/17 | 1,221 | 1,238 | 1,221 | 1,238 | +1.06% | 29,800 | 392億2721万 | +4.12% | 6.02 | 0.52 |
05/16 | 1,249 | 1,249 | 1,218 | 1,225 | -0.41% | 40,300 | 388億1529万 | +3.03% | 5.96 | 0.52 |
05/13 | 1,225 | 1,231 | 1,202 | 1,230 | +0.65% | 65,300 | 389億7372万 | +3.45% | 5.98 | 0.52 |
05/12 | 1,227 | 1,229 | 1,215 | 1,222 | -0.41% | 51,100 | 387億2023万 | +2.78% | 5.94 | 0.52 |
05/11 | 1,241 | 1,243 | 1,219 | 1,227 | -0.49% | 57,200 | 388億7866万 | +3.11% | 5.97 | 0.52 |
05/10 | 1,230 | 1,246 | 1,211 | 1,233 | +1.31% | 63,700 | 390億6878万 | +3.61% | 6 | 0.52 |
05/09 | 1,223 | 1,234 | 1,216 | 1,217 | -0.41% | 55,700 | 385億6180万 | +2.27% | 5.92 | 0.51 |
05/06 | 1,220 | 1,229 | 1,212 | 1,222 | +0.16% | 59,600 | 387億2023万 | +2.43% | 5.94 | 0.52 |
05/02 | 1,227 | 1,227 | 1,210 | 1,220 | +0.41% | 35,200 | 386億5686万 | +2.09% | 5.93 | 0.51 |
04/28 | 1,162 | 1,221 | 1,160 | 1,215 | +5.19% | 98,200 | 384億9843万 | +1.42% | 5.91 | 0.51 |
04/27 | 1,150 | 1,159 | 1,140 | 1,155 | -0.6% | 144,900 | 365億9727万 | -3.75% | 5.62 | 0.49 |
04/26 | 1,156 | 1,176 | 1,155 | 1,162 | +1.13% | 40,900 | 368億1907万 | -3.65% | 5.65 | 0.49 |
04/25 | 1,166 | 1,166 | 1,149 | 1,149 | -2.46% | 46,800 | 364億716万 | -5.12% | 5.59 | 0.48 |
04/22 | 1,171 | 1,182 | 1,159 | 1,178 | -0.25% | 35,900 | 373億2605万 | -3.13% | 5.73 | 0.5 |
04/21 | 1,165 | 1,187 | 1,165 | 1,181 | +1.9% | 54,700 | 374億2111万 | -3.28% | 5.74 | 0.5 |
04/20 | 1,145 | 1,161 | 1,145 | 1,159 | +1.22% | 38,000 | 367億2402万 | -5.31% | 5.64 | 0.49 |
04/19 | 1,151 | 1,151 | 1,138 | 1,145 | +0.44% | 19,900 | 362億8041万 | -6.83% | 5.57 | 0.48 |
04/18 | 1,158 | 1,159 | 1,133 | 1,140 | -2.15% | 33,500 | 361億2198万 | -7.54% | 5.55 | 0.48 |
04/15 | 1,175 | 1,183 | 1,159 | 1,165 | -2.02% | 31,800 | 369億1413万 | -5.9% | 5.67 | 0.49 |
04/14 | 1,168 | 1,189 | 1,168 | 1,189 | +1.62% | 26,300 | 376億7460万 | -4.19% | 5.78 | 0.5 |
04/13 | 1,155 | 1,171 | 1,150 | 1,170 | +2.27% | 47,300 | 370億7256万 | -5.72% | 5.69 | 0.49 |
04/12 | 1,173 | 1,173 | 1,143 | 1,144 | -2.05% | 42,900 | 362億4873万 | -7.89% | 5.57 | 0.48 |
04/11 | 1,185 | 1,191 | 1,166 | 1,168 | -2.42% | 82,000 | 370億919万 | -6.26% | 5.68 | 0.49 |
04/08 | 1,190 | 1,204 | 1,182 | 1,197 | +1.44% | 66,500 | 379億2808万 | -4.24% | 5.82 | 0.5 |
04/07 | 1,207 | 1,207 | 1,179 | 1,180 | -3.28% | 63,800 | 373億8942万 | -5.83% | 5.74 | 0.5 |
04/06 | 1,236 | 1,254 | 1,216 | 1,220 | -1.53% | 54,900 | 386億5686万 | -2.87% | 5.93 | 0.51 |
04/05 | 1,243 | 1,250 | 1,232 | 1,239 | +0.49% | 52,300 | 392億5889万 | -1.51% | 6.03 | 0.52 |
04/04 | 1,240 | 1,253 | 1,233 | 1,233 | 0% | 27,900 | 390億6878万 | -2.14% | 6 | 0.52 |
04/01 | 1,230 | 1,233 | 1,207 | 1,233 | -0.16% | 60,700 | 390億6878万 | -2.3% | 6 | 0.52 |
03/31 | 1,231 | 1,252 | 1,231 | 1,235 | -0.4% | 54,100 | 391億3215万 | -2.22% | 5.54 | 0.55 |
03/30 | 1,251 | 1,252 | 1,230 | 1,240 | -3.65% | 67,500 | 392億9058万 | -1.98% | 5.57 | 0.56 |
03/29 | 1,287 | 1,290 | 1,273 | 1,287 | +0.39% | 47,600 | 407億7982万 | +1.5% | 5.78 | 0.58 |
03/28 | 1,278 | 1,291 | 1,268 | 1,282 | +0.63% | 65,100 | 406億2139万 | +1.02% | 5.75 | 0.58 |
03/25 | 1,290 | 1,290 | 1,270 | 1,274 | -0.55% | 37,900 | 403億6790万 | +0.24% | 5.72 | 0.57 |
03/24 | 1,289 | 1,290 | 1,265 | 1,281 | -1.23% | 51,300 | 405億8970万 | +0.71% | 5.75 | 0.58 |
03/23 | 1,283 | 1,300 | 1,283 | 1,297 | +0.93% | 50,700 | 410億9668万 | +1.89% | 5.82 | 0.58 |
03/22 | 1,298 | 1,298 | 1,279 | 1,285 | -0.39% | 42,300 | 407億1645万 | +0.94% | 5.77 | 0.58 |
03/18 | 1,275 | 1,290 | 1,275 | 1,290 | +0.78% | 90,000 | 408億7488万 | +1.26% | 5.79 | 0.58 |
03/17 | 1,285 | 1,294 | 1,264 | 1,280 | +0.87% | 54,600 | 405億5802万 | +0.47% | 5.74 | 0.57 |
03/16 | 1,283 | 1,283 | 1,265 | 1,269 | -0.63% | 46,900 | 402億947万 | -0.47% | 5.7 | 0.57 |
03/15 | 1,259 | 1,280 | 1,256 | 1,277 | +1.67% | 59,800 | 404億6296万 | +0.16% | 5.73 | 0.57 |
03/14 | 1,281 | 1,281 | 1,245 | 1,256 | +0.08% | 44,500 | 397億9755万 | -1.57% | 5.64 | 0.56 |
03/11 | 1,242 | 1,263 | 1,240 | 1,255 | +0.4% | 59,800 | 397億6587万 | -1.72% | 5.63 | 0.56 |
03/10 | 1,235 | 1,254 | 1,221 | 1,250 | +5.13% | 59,600 | 396億744万 | -2.27% | 5.61 | 0.56 |
03/09 | 1,200 | 1,205 | 1,183 | 1,189 | -0.67% | 55,600 | 376億7460万 | -7.11% | 5.34 | 0.53 |
03/08 | 1,219 | 1,225 | 1,183 | 1,197 | -3% | 54,700 | 379億2808万 | -6.7% | 5.37 | 0.54 |
03/07 | 1,262 | 1,264 | 1,226 | 1,234 | -2.91% | 47,600 | 391億46万 | -4.04% | 5.54 | 0.55 |
03/04 | 1,268 | 1,272 | 1,256 | 1,271 | +0.32% | 43,400 | 402億7284万 | -1.24% | 5.7 | 0.57 |
03/03 | 1,276 | 1,276 | 1,258 | 1,267 | +1.36% | 54,600 | 401億4610万 | -1.55% | 5.69 | 0.57 |
03/02 | 1,282 | 1,285 | 1,250 | 1,250 | -3.1% | 28,500 | 396億744万 | -2.87% | 5.61 | 0.56 |
03/01 | 1,300 | 1,311 | 1,282 | 1,290 | +0.08% | 99,600 | 408億7488万 | +0.08% | 5.79 | 0.58 |
02/28 | 1,280 | 1,291 | 1,272 | 1,289 | +2.14% | 55,300 | 408億4319万 | 0% | 5.79 | 0.58 |
02/25 | 1,279 | 1,279 | 1,256 | 1,262 | -1.1% | 33,600 | 399億8767万 | -2.09% | 5.66 | 0.57 |
02/24 | 1,275 | 1,276 | 1,252 | 1,276 | -0.62% | 41,200 | 404億3127万 | -1.01% | 5.73 | 0.57 |
02/22 | 1,299 | 1,299 | 1,283 | 1,284 | -1.91% | 22,100 | 406億8476万 | -0.54% | 5.76 | 0.58 |
02/21 | 1,308 | 1,313 | 1,301 | 1,309 | -0.38% | 20,000 | 414億7691万 | +1.24% | 5.87 | 0.59 |
02/18 | 1,318 | 1,322 | 1,308 | 1,314 | -0.38% | 29,300 | 416億3534万 | +1.55% | 5.9 | 0.59 |
02/17 | 1,333 | 1,333 | 1,316 | 1,319 | +0.53% | 29,100 | 417億9377万 | +1.85% | 5.92 | 0.59 |
02/16 | 1,327 | 1,330 | 1,312 | 1,312 | +0.61% | 31,700 | 415億7197万 | +1.08% | 5.89 | 0.59 |
02/15 | 1,307 | 1,319 | 1,298 | 1,304 | +0.38% | 46,700 | 413億1848万 | +0.31% | 5.85 | 0.59 |
02/14 | 1,295 | 1,301 | 1,275 | 1,299 | -0.38% | 47,900 | 411億6005万 | -0.31% | 5.83 | 0.58 |
02/10 | 1,295 | 1,306 | 1,295 | 1,304 | +0.77% | 71,100 | 413億1848万 | -0.23% | 5.85 | 0.59 |