株価チャート
2022/02/01～2022/06/29
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 |
| 06/29 | 1,830 | 1,847 | 1,823 | 1,824 | -2.56% | 1,628,300 | 3092億5752万 | +3.58% | 6.38 | 0.45 |
| 06/28 | 1,867 | 1,876 | 1,852 | 1,872 | +0.65% | 820,600 | 3173億9587万 | +6.85% | 6.55 | 0.47 |
| 06/27 | 1,900 | 1,907 | 1,844 | 1,860 | +0.05% | 854,600 | 3153億6129万 | +6.71% | 6.51 | 0.46 |
| 06/24 | 1,850 | 1,876 | 1,822 | 1,859 | +0.49% | 1,212,800 | 3151億9174万 | +7.15% | 6.5 | 0.46 |
| 06/23 | 1,879 | 1,888 | 1,843 | 1,850 | -0.64% | 1,046,000 | 3136億6579万 | +7.18% | 6.47 | 0.46 |
| 06/22 | 1,810 | 1,877 | 1,796 | 1,862 | +5.08% | 1,770,800 | 3157億38万 | +8.38% | 6.51 | 0.46 |
| 06/21 | 1,766 | 1,780 | 1,702 | 1,772 | +5.1% | 1,175,800 | 3004億4097万 | +3.57% | 6.2 | 0.44 |
| 06/20 | 1,723 | 1,731 | 1,673 | 1,686 | -1.11% | 558,100 | 2858億5975万 | -1.23% | 5.9 | 0.42 |
| 06/17 | 1,724 | 1,731 | 1,686 | 1,705 | -3.34% | 2,052,600 | 2890億8118万 | -0.06% | 5.96 | 0.42 |
| 06/16 | 1,762 | 1,777 | 1,750 | 1,764 | +2.44% | 431,900 | 2990億8457万 | +3.34% | 6.17 | 0.44 |
| 06/15 | 1,723 | 1,746 | 1,721 | 1,722 | -0.17% | 668,100 | 2919億6351万 | +1.12% | 6.02 | 0.43 |
| 06/14 | 1,731 | 1,735 | 1,705 | 1,725 | -1.54% | 589,000 | 2924億7216万 | +1.47% | 6.03 | 0.43 |
| 06/13 | 1,754 | 1,768 | 1,732 | 1,752 | -2.99% | 652,600 | 2970億4998万 | +3.06% | 6.13 | 0.44 |
| 06/10 | 1,791 | 1,812 | 1,768 | 1,806 | +0.28% | 673,200 | 3062億564万 | +6.36% | 6.32 | 0.45 |
| 06/09 | 1,801 | 1,810 | 1,786 | 1,801 | +0.39% | 558,800 | 3053億5789万 | +6.25% | 6.3 | 0.45 |
| 06/08 | 1,808 | 1,810 | 1,787 | 1,794 | +0.5% | 608,100 | 3041億7105万 | +5.97% | 6.28 | 0.45 |
| 06/07 | 1,770 | 1,801 | 1,768 | 1,785 | +1.31% | 659,000 | 3026億4510万 | +5.62% | 6.24 | 0.44 |
| 06/06 | 1,747 | 1,768 | 1,741 | 1,762 | +0.23% | 484,700 | 2987億4548万 | +4.57% | 6.16 | 0.44 |
| 06/03 | 1,774 | 1,774 | 1,748 | 1,758 | -0.4% | 563,000 | 2980億6728万 | +4.46% | 6.15 | 0.44 |
| 06/02 | 1,748 | 1,765 | 1,739 | 1,765 | +1.26% | 570,900 | 2992億5412万 | +5% | 6.17 | 0.44 |
| 06/01 | 1,685 | 1,743 | 1,685 | 1,743 | +5.38% | 950,100 | 2955億2404万 | +3.81% | 6.1 | 0.43 |
| 05/31 | 1,642 | 1,678 | 1,638 | 1,654 | -0.54% | 867,800 | 2804億3417万 | -1.55% | 5.79 | 0.41 |
| 05/30 | 1,645 | 1,666 | 1,632 | 1,663 | +2.78% | 1,100,000 | 2819億6012万 | -1.19% | 5.82 | 0.41 |
| 05/27 | 1,637 | 1,646 | 1,614 | 1,618 | +0.31% | 473,600 | 2743億3041万 | -3.98% | 5.66 | 0.4 |
| 05/26 | 1,609 | 1,636 | 1,608 | 1,613 | -0.12% | 854,600 | 2734億8266万 | -4.39% | 5.64 | 0.4 |
| 05/25 | 1,631 | 1,642 | 1,612 | 1,615 | -1.58% | 792,800 | 2738億2176万 | -4.49% | 5.65 | 0.4 |
| 05/24 | 1,671 | 1,671 | 1,633 | 1,641 | -0.67% | 764,800 | 2782億3004万 | -3.13% | 5.74 | 0.41 |
| 05/23 | 1,632 | 1,661 | 1,630 | 1,652 | +1.23% | 838,400 | 2800億9508万 | -2.59% | 5.78 | 0.41 |
| 05/20 | 1,646 | 1,658 | 1,631 | 1,632 | -1.57% | 726,700 | 2767億410万 | -3.83% | 5.71 | 0.41 |
| 05/19 | 1,640 | 1,659 | 1,633 | 1,658 | -1.13% | 671,400 | 2811億1237万 | -2.36% | 5.8 | 0.41 |
| 05/18 | 1,709 | 1,734 | 1,669 | 1,677 | +0.24% | 892,300 | 2843億3380万 | -1.24% | 5.87 | 0.42 |
| 05/17 | 1,674 | 1,681 | 1,652 | 1,673 | -0.48% | 858,900 | 2836億5561万 | -1.41% | 5.85 | 0.42 |
| 05/16 | 1,705 | 1,723 | 1,663 | 1,681 | -2.21% | 1,080,900 | 2850億1200万 | -0.94% | 5.88 | 0.42 |
| 05/13 | 1,664 | 1,752 | 1,652 | 1,719 | +3.49% | 1,036,900 | 2914億5487万 | +1.18% | 6.01 | 0.43 |
| 05/12 | 1,656 | 1,704 | 1,651 | 1,661 | +0.61% | 723,200 | 2816億2102万 | -2.29% | 5.81 | 0.41 |
| 05/11 | 1,699 | 1,701 | 1,639 | 1,651 | -3.84% | 1,054,400 | 2799億2553万 | -3.05% | 5.77 | 0.41 |
| 05/10 | 1,689 | 1,726 | 1,680 | 1,717 | +0.82% | 481,900 | 2911億1577万 | +0.76% | 6.01 | 0.43 |
| 05/09 | 1,736 | 1,737 | 1,699 | 1,703 | -2.18% | 594,400 | 2887億4208万 | -0.06% | 5.96 | 0.42 |
| 05/06 | 1,710 | 1,748 | 1,710 | 1,741 | +0.06% | 813,500 | 2951億8495万 | +2.17% | 6.09 | 0.43 |
| 05/02 | 1,730 | 1,749 | 1,716 | 1,740 | +0.12% | 557,300 | 2950億1540万 | +2.29% | 6.09 | 0.43 |
| 04/28 | 1,639 | 1,743 | 1,635 | 1,738 | +6.11% | 922,200 | 2946億7630万 | +2.48% | 6.08 | 0.43 |
| 04/27 | 1,670 | 1,682 | 1,637 | 1,638 | -5.21% | 1,478,800 | 2777億2139万 | -3.13% | 5.73 | 0.41 |
| 04/26 | 1,698 | 1,735 | 1,696 | 1,728 | +1.47% | 647,600 | 2929億8081万 | +2.25% | 6.04 | 0.43 |
| 04/25 | 1,698 | 1,707 | 1,687 | 1,703 | -0.82% | 540,000 | 2887億4208万 | +1.01% | 5.96 | 0.42 |
| 04/22 | 1,733 | 1,740 | 1,714 | 1,717 | -2.33% | 534,700 | 2911億1577万 | +2.14% | 6.01 | 0.43 |
| 04/21 | 1,745 | 1,760 | 1,725 | 1,758 | +0.8% | 811,200 | 2980億6728万 | +4.89% | 6.15 | 0.44 |
| 04/20 | 1,729 | 1,744 | 1,710 | 1,744 | +2.11% | 615,600 | 2956億9359万 | +4.62% | 6.1 | 0.43 |
| 04/19 | 1,697 | 1,715 | 1,682 | 1,708 | +1.79% | 465,100 | 2895億8983万 | +2.89% | 5.97 | 0.43 |
| 04/18 | 1,687 | 1,695 | 1,656 | 1,678 | -1.87% | 588,700 | 2845億335万 | +1.57% | 5.87 | 0.42 |
| 04/15 | 1,694 | 1,714 | 1,677 | 1,710 | +0.94% | 432,100 | 2899億2892万 | +4.01% | 5.98 | 0.43 |
| 04/14 | 1,673 | 1,694 | 1,665 | 1,694 | +0.77% | 322,000 | 2872億1614万 | +3.67% | 5.93 | 0.42 |
| 04/13 | 1,676 | 1,684 | 1,662 | 1,681 | +0.78% | 612,700 | 2850億1200万 | +3.64% | 5.88 | 0.42 |
| 04/12 | 1,674 | 1,688 | 1,652 | 1,668 | +0.3% | 744,900 | 2828億786万 | +3.54% | 5.83 | 0.42 |
| 04/11 | 1,660 | 1,681 | 1,655 | 1,663 | +0.91% | 589,400 | 2819億6012万 | +3.81% | 5.82 | 0.41 |
| 04/08 | 1,695 | 1,695 | 1,640 | 1,648 | -1.2% | 943,600 | 2794億1688万 | +3.19% | 5.76 | 0.41 |
| 04/07 | 1,654 | 1,677 | 1,642 | 1,668 | -0.71% | 855,900 | 2828億786万 | +4.64% | 5.83 | 0.42 |
| 04/06 | 1,700 | 1,709 | 1,680 | 1,680 | -2.44% | 682,400 | 2848億4245万 | +5.79% | 5.88 | 0.42 |
| 04/05 | 1,741 | 1,757 | 1,712 | 1,722 | -1.03% | 591,400 | 2919億6351万 | +8.64% | 6.02 | 0.43 |
| 04/04 | 1,718 | 1,746 | 1,715 | 1,740 | +0.46% | 706,400 | 2950億1540万 | +10.06% | 6.09 | 0.43 |
| 04/01 | 1,682 | 1,739 | 1,673 | 1,732 | +2.36% | 1,256,000 | 2936億5900万 | +9.97% | 6.06 | 0.43 |
| 03/31 | 1,678 | 1,699 | 1,671 | 1,692 | -1.05% | 635,200 | 2868億7704万 | +7.77% | 5.92 | 0.42 |
| 03/30 | 1,711 | 1,716 | 1,687 | 1,710 | +0.94% | 787,000 | 2899億2892万 | +8.85% | 5.98 | 0.43 |
| 03/29 | 1,674 | 1,698 | 1,665 | 1,694 | +1.93% | 725,300 | 2872億1614万 | +7.69% | 5.93 | 0.42 |
| 03/28 | 1,698 | 1,699 | 1,652 | 1,662 | +2.34% | 940,500 | 2817億9057万 | +5.46% | 5.81 | 0.41 |
| 03/25 | 1,629 | 1,634 | 1,609 | 1,624 | +0.68% | 429,000 | 2753億4770万 | +2.78% | 5.68 | 0.4 |
| 03/24 | 1,592 | 1,614 | 1,589 | 1,613 | -0.37% | 606,000 | 2734億8266万 | +1.77% | 5.64 | 0.4 |
| 03/23 | 1,630 | 1,632 | 1,604 | 1,619 | +0.43% | 489,500 | 2744億9996万 | +2.02% | 5.66 | 0.4 |
| 03/22 | 1,599 | 1,619 | 1,596 | 1,612 | +1.45% | 592,900 | 2733億1311万 | +1.45% | 5.64 | 0.4 |
| 03/18 | 1,573 | 1,589 | 1,563 | 1,589 | 0% | 926,900 | 2694億1348万 | -0.25% | 5.56 | 0.4 |
| 03/17 | 1,595 | 1,597 | 1,576 | 1,589 | +2.91% | 698,300 | 2694億1348万 | -0.69% | 5.56 | 0.4 |
| 03/16 | 1,556 | 1,566 | 1,532 | 1,544 | -0.77% | 798,900 | 2617億8378万 | -3.8% | 5.4 | 0.38 |
| 03/15 | 1,520 | 1,564 | 1,520 | 1,556 | +2.71% | 841,800 | 2638億1837万 | -3.47% | 5.44 | 0.39 |
| 03/14 | 1,486 | 1,535 | 1,486 | 1,515 | +2.78% | 789,100 | 2568億6685万 | -6.42% | 5.3 | 0.38 |
| 03/11 | 1,456 | 1,481 | 1,448 | 1,474 | +0.55% | 849,500 | 2499億1534万 | -9.4% | 5.16 | 0.37 |
| 03/10 | 1,461 | 1,493 | 1,454 | 1,466 | +4.64% | 973,100 | 2485億5895万 | -10.45% | 5.13 | 0.37 |
| 03/09 | 1,405 | 1,431 | 1,394 | 1,401 | +0.29% | 924,100 | 2375億3826万 | -14.83% | 4.9 | 0.35 |
| 03/08 | 1,432 | 1,451 | 1,391 | 1,397 | -3.52% | 981,300 | 2368億6006万 | -15.59% | 4.89 | 0.35 |
| 03/07 | 1,494 | 1,498 | 1,423 | 1,448 | -5.3% | 1,006,300 | 2455億706万 | -13.14% | 5.06 | 0.36 |
| 03/04 | 1,560 | 1,565 | 1,518 | 1,529 | -2.3% | 672,800 | 2592億4054万 | -8.72% | 5.35 | 0.38 |
| 03/03 | 1,566 | 1,572 | 1,551 | 1,565 | +1.76% | 477,800 | 2653億4431万 | -6.96% | 5.47 | 0.39 |
| 03/02 | 1,554 | 1,560 | 1,535 | 1,538 | -4.05% | 905,000 | 2607億6648万 | -8.83% | 5.38 | 0.38 |
| 03/01 | 1,624 | 1,628 | 1,600 | 1,603 | -0.25% | 742,500 | 2717億8717万 | -5.43% | 5.61 | 0.4 |
| 02/28 | 1,596 | 1,613 | 1,586 | 1,607 | +0.56% | 930,800 | 2724億6537万 | -5.47% | 5.62 | 0.4 |
| 02/25 | 1,598 | 1,601 | 1,577 | 1,598 | -1.05% | 1,216,300 | 2709億3943万 | -6.33% | 5.59 | 0.4 |
| 02/24 | 1,665 | 1,673 | 1,603 | 1,615 | -4.72% | 1,054,300 | 2738億2176万 | -5.72% | 5.65 | 0.4 |
| 02/22 | 1,724 | 1,726 | 1,674 | 1,695 | -3.97% | 889,900 | 2873億8569万 | -1.57% | 5.93 | 0.42 |
| 02/21 | 1,740 | 1,772 | 1,712 | 1,765 | -0.45% | 595,300 | 2992億5412万 | +2.02% | 6.17 | 0.44 |
| 02/18 | 1,736 | 1,794 | 1,725 | 1,773 | -0.06% | 1,223,300 | 3006億1052万 | +2.31% | 6.2 | 0.44 |
| 02/17 | 1,758 | 1,776 | 1,701 | 1,774 | +2.19% | 1,519,800 | 3007億8006万 | +2.01% | 6.21 | 0.44 |
| 02/16 | 1,718 | 1,753 | 1,710 | 1,736 | +3.95% | 896,700 | 2943億3720万 | -0.46% | 6.07 | 0.43 |
| 02/15 | 1,682 | 1,698 | 1,650 | 1,670 | +0.6% | 926,100 | 2831億4696万 | -4.57% | 5.84 | 0.42 |
| 02/14 | 1,680 | 1,689 | 1,646 | 1,660 | -4.05% | 992,200 | 2814億5147万 | -5.63% | 5.81 | 0.41 |
| 02/10 | 1,770 | 1,770 | 1,716 | 1,730 | -1.09% | 718,500 | 2933億1991万 | -2.15% | 6.05 | 0.43 |
| 02/09 | 1,738 | 1,756 | 1,733 | 1,749 | +1.51% | 532,100 | 2965億4134万 | -1.41% | 6.12 | 0.44 |
| 02/08 | 1,709 | 1,728 | 1,704 | 1,723 | +0.76% | 437,500 | 2921億3306万 | -3.09% | 6.03 | 0.43 |
| 02/07 | 1,711 | 1,721 | 1,688 | 1,710 | -0.98% | 410,900 | 2899億2892万 | -4.09% | 5.98 | 0.43 |
| 02/04 | 1,712 | 1,732 | 1,711 | 1,727 | -0.17% | 433,300 | 2928億1126万 | -3.41% | 6.04 | 0.43 |
| 02/03 | 1,712 | 1,741 | 1,708 | 1,730 | +1.47% | 415,300 | 2933億1991万 | -3.62% | 6.05 | 0.43 |
| 02/02 | 1,680 | 1,714 | 1,680 | 1,705 | +2.34% | 496,400 | 2890億8118万 | -5.23% | 5.96 | 0.42 |
| 02/01 | 1,690 | 1,699 | 1,666 | 1,666 | +0.24% | 455,000 | 2824億6876万 | -7.65% | 5.83 | 0.42 |
