株価チャート
2022/02/18～2022/07/15
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 |
| 07/15 | 2,514 | 2,527 | 2,471 | 2,519 | +0.52% | 1,233,000 | 5143億1763万 | +1.53% | 7.72 | 0.94 |
| 07/14 | 2,458 | 2,521 | 2,445 | 2,506 | +2.87% | 1,994,900 | 5116億6335万 | +0.76% | 7.68 | 0.93 |
| 07/13 | 2,442 | 2,448 | 2,421 | 2,436 | +1.04% | 846,600 | 4973億7107万 | -2.25% | 7.47 | 0.91 |
| 07/12 | 2,455 | 2,456 | 2,401 | 2,411 | -1.95% | 765,200 | 4922億6669万 | -3.52% | 7.39 | 0.9 |
| 07/11 | 2,469 | 2,477 | 2,455 | 2,459 | +1.53% | 660,400 | 5020億6711万 | -1.88% | 7.54 | 0.91 |
| 07/08 | 2,416 | 2,460 | 2,406 | 2,422 | +1.81% | 1,042,300 | 4945億1262万 | -3.47% | 7.43 | 0.9 |
| 07/07 | 2,383 | 2,406 | 2,348 | 2,379 | +0.81% | 1,173,800 | 4857億3308万 | -5.33% | 7.3 | 0.88 |
| 07/06 | 2,397 | 2,403 | 2,336 | 2,360 | -2.84% | 1,222,400 | 4818億5375万 | -6.35% | 7.24 | 0.88 |
| 07/05 | 2,428 | 2,438 | 2,408 | 2,429 | +0.79% | 756,300 | 4959億4185万 | -3.88% | 7.45 | 0.9 |
| 07/04 | 2,412 | 2,422 | 2,386 | 2,410 | +0.63% | 979,100 | 4920億6252万 | -4.67% | 7.39 | 0.9 |
| 07/01 | 2,458 | 2,468 | 2,383 | 2,395 | -2.76% | 1,110,200 | 4889億9989万 | -5.3% | 7.34 | 0.89 |
| 06/30 | 2,490 | 2,496 | 2,460 | 2,463 | -1.28% | 826,600 | 5028億8381万 | -2.65% | 7.55 | 0.92 |
| 06/29 | 2,518 | 2,521 | 2,491 | 2,495 | -0.87% | 816,800 | 5094億1742万 | -1.27% | 7.65 | 0.93 |
| 06/28 | 2,496 | 2,517 | 2,487 | 2,517 | +0.76% | 634,400 | 5139億928万 | -0.24% | 7.72 | 0.94 |
| 06/27 | 2,529 | 2,530 | 2,482 | 2,498 | +0.64% | 745,500 | 5100億2994万 | -0.83% | 7.66 | 0.93 |
| 06/24 | 2,459 | 2,488 | 2,456 | 2,482 | +1.18% | 869,000 | 5067億6314万 | -1.43% | 7.61 | 0.92 |
| 06/23 | 2,475 | 2,504 | 2,427 | 2,453 | -1.49% | 1,225,800 | 5008億4205万 | -2.47% | 7.52 | 0.91 |
| 06/22 | 2,530 | 2,542 | 2,479 | 2,490 | +0.24% | 912,200 | 5083億9654万 | -0.92% | 7.64 | 0.93 |
| 06/21 | 2,505 | 2,511 | 2,457 | 2,484 | +0.65% | 1,277,200 | 5071億7149万 | -1% | 7.62 | 0.92 |
| 06/20 | 2,556 | 2,558 | 2,448 | 2,468 | -2.76% | 999,300 | 5039億468万 | -1.48% | 7.57 | 0.92 |
| 06/17 | 2,491 | 2,546 | 2,471 | 2,538 | -2.05% | 1,401,400 | 5181億9696万 | +1.52% | 7.78 | 0.94 |
| 06/16 | 2,601 | 2,636 | 2,580 | 2,591 | +0.78% | 926,900 | 5290億1825万 | +3.93% | 7.95 | 0.96 |
| 06/15 | 2,639 | 2,677 | 2,570 | 2,571 | -1.76% | 1,564,400 | 5249億3474万 | +3.63% | 7.88 | 0.96 |
| 06/14 | 2,580 | 2,622 | 2,578 | 2,617 | -0.95% | 1,134,300 | 5343億2681万 | +5.99% | 8.02 | 0.97 |
| 06/13 | 2,570 | 2,645 | 2,558 | 2,642 | -0.19% | 1,302,800 | 5394億3119万 | +7.57% | 8.1 | 0.98 |
| 06/10 | 2,619 | 2,670 | 2,604 | 2,647 | +0.04% | 1,282,900 | 5404億5207万 | +8.35% | 8.12 | 0.98 |
| 06/09 | 2,641 | 2,676 | 2,635 | 2,646 | +0.99% | 1,146,800 | 5402億4789万 | +8.93% | 8.11 | 0.98 |
| 06/08 | 2,598 | 2,636 | 2,587 | 2,620 | +1.67% | 1,409,500 | 5349億3933万 | +8.49% | 8.03 | 0.97 |
| 06/07 | 2,554 | 2,598 | 2,549 | 2,577 | +1.86% | 1,072,500 | 5261億5979万 | +7.82% | 7.9 | 0.96 |
| 06/06 | 2,522 | 2,548 | 2,518 | 2,530 | +0.08% | 731,900 | 5165億6355万 | +7.02% | 7.76 | 0.94 |
| 06/03 | 2,572 | 2,574 | 2,515 | 2,528 | -1.21% | 1,325,300 | 5161億5520万 | +8.03% | 7.75 | 0.94 |
| 06/02 | 2,525 | 2,569 | 2,509 | 2,559 | +1.15% | 1,187,000 | 5224億8464万 | +10.49% | 7.85 | 0.95 |
| 06/01 | 2,470 | 2,534 | 2,460 | 2,530 | +3.56% | 1,615,900 | 5165億6355万 | +10.43% | 7.76 | 0.94 |
| 05/31 | 2,445 | 2,491 | 2,439 | 2,443 | -0.08% | 1,582,600 | 4988億30万 | +7.72% | 7.49 | 0.91 |
| 05/30 | 2,445 | 2,451 | 2,415 | 2,445 | +1.03% | 960,500 | 4992億865万 | +8.71% | 7.5 | 0.91 |
| 05/27 | 2,433 | 2,445 | 2,409 | 2,420 | +1.04% | 813,800 | 4941億427万 | +8.57% | 7.42 | 0.9 |
| 05/26 | 2,397 | 2,410 | 2,386 | 2,395 | +0.63% | 824,100 | 4889億9989万 | +8.47% | 7.34 | 0.89 |
| 05/25 | 2,425 | 2,425 | 2,353 | 2,380 | -1.9% | 1,776,300 | 4859億3726万 | +8.73% | 7.3 | 0.89 |
| 05/24 | 2,457 | 2,463 | 2,420 | 2,426 | -1.22% | 986,600 | 4953億2932万 | +11.75% | 7.44 | 0.9 |
| 05/23 | 2,434 | 2,456 | 2,427 | 2,456 | +1.53% | 947,500 | 5014億5458万 | +14.29% | 7.53 | 0.91 |
| 05/20 | 2,420 | 2,437 | 2,402 | 2,419 | +0.5% | 1,087,300 | 4939億9万 | +13.84% | 7.42 | 0.9 |
| 05/19 | 2,338 | 2,410 | 2,335 | 2,407 | +0.8% | 975,800 | 4914億4999万 | +14.46% | 7.38 | 0.9 |
| 05/18 | 2,397 | 2,413 | 2,365 | 2,388 | +0.51% | 1,148,900 | 4875億7066万 | +14.75% | 7.32 | 0.89 |
| 05/17 | 2,350 | 2,387 | 2,345 | 2,376 | +1.67% | 951,900 | 4851億2056万 | +15.34% | 7.29 | 0.88 |
| 05/16 | 2,418 | 2,418 | 2,321 | 2,337 | -1.31% | 1,334,700 | 4771億5772万 | +14.5% | 7.17 | 0.87 |
| 05/13 | 2,305 | 2,370 | 2,278 | 2,368 | +2.51% | 1,737,300 | 4834億8715万 | +16.88% | 7.26 | 0.88 |
| 05/12 | 2,263 | 2,328 | 2,256 | 2,310 | +2.76% | 1,807,600 | 4716億4498万 | +15.04% | 7.08 | 0.86 |
| 05/11 | 2,284 | 2,299 | 2,247 | 2,248 | -2.3% | 1,729,700 | 4589億8611万 | +12.74% | 6.89 | 0.84 |
| 05/10 | 2,292 | 2,329 | 2,290 | 2,301 | -0.6% | 1,677,300 | 4698億741万 | +15.98% | 7.06 | 0.86 |
| 05/09 | 2,295 | 2,333 | 2,276 | 2,315 | +1.09% | 1,866,500 | 4726億6586万 | +17.39% | 7.1 | 0.86 |
| 05/06 | 2,301 | 2,326 | 2,268 | 2,290 | -0.48% | 2,973,800 | 4675億6148万 | +16.78% | 7.02 | 0.85 |
| 05/02 | 2,200 | 2,308 | 2,170 | 2,301 | +15.11% | 5,615,800 | 4698億741万 | +17.88% | 7.06 | 0.86 |
| 04/28 | 1,941 | 1,999 | 1,920 | 1,999 | +4.11% | 1,541,700 | 4081億4646万 | +2.94% | 6.13 | 0.74 |
| 04/27 | 1,939 | 1,939 | 1,902 | 1,920 | -1.03% | 1,208,000 | 3920億1661万 | -1.23% | 5.89 | 0.71 |
| 04/26 | 1,953 | 1,957 | 1,929 | 1,940 | +0.83% | 869,700 | 3961億12万 | -0.46% | 5.95 | 0.72 |
| 04/25 | 1,901 | 1,931 | 1,896 | 1,924 | -0.88% | 751,300 | 3928億3331万 | -1.38% | 5.9 | 0.72 |
| 04/22 | 1,940 | 1,945 | 1,929 | 1,941 | -1.07% | 493,200 | 3963億429万 | -0.51% | 5.95 | 0.72 |
| 04/21 | 1,959 | 1,969 | 1,953 | 1,962 | +0.15% | 733,300 | 4005億9197万 | +0.51% | 6.02 | 0.73 |
| 04/20 | 1,960 | 1,963 | 1,938 | 1,959 | +1.35% | 599,300 | 3999億7945万 | +0.46% | 6.01 | 0.73 |
| 04/19 | 1,935 | 1,936 | 1,917 | 1,933 | +1.31% | 619,700 | 3946億7089万 | -0.82% | 5.93 | 0.72 |
| 04/18 | 1,895 | 1,909 | 1,879 | 1,908 | -0.47% | 456,400 | 3895億6651万 | -2.05% | 5.85 | 0.71 |
| 04/15 | 1,911 | 1,917 | 1,888 | 1,917 | -0.57% | 710,500 | 3914億408万 | -1.44% | 5.88 | 0.71 |
| 04/14 | 1,908 | 1,929 | 1,894 | 1,928 | +2.83% | 935,000 | 3936億5001万 | -0.82% | 5.91 | 0.72 |
| 04/13 | 1,873 | 1,886 | 1,866 | 1,875 | +0.81% | 789,100 | 3828億2872万 | -3.2% | 5.75 | 0.7 |
| 04/12 | 1,874 | 1,881 | 1,857 | 1,860 | +0.05% | 686,100 | 3797億6609万 | -3.78% | 5.7 | 0.69 |
| 04/11 | 1,881 | 1,896 | 1,847 | 1,859 | -0.43% | 687,900 | 3795億6191万 | -3.83% | 5.7 | 0.69 |
| 04/08 | 1,861 | 1,877 | 1,846 | 1,867 | +0.54% | 991,000 | 3811億9532万 | -3.51% | 5.73 | 0.69 |
| 04/07 | 1,866 | 1,871 | 1,825 | 1,857 | -2.26% | 1,507,600 | 3791億5356万 | -4.38% | 5.69 | 0.69 |
| 04/06 | 1,927 | 1,935 | 1,896 | 1,900 | -2.91% | 861,500 | 3879億3310万 | -2.41% | 5.83 | 0.71 |
| 04/05 | 1,950 | 1,965 | 1,947 | 1,957 | +0.93% | 721,800 | 3995億7110万 | +0.2% | 6 | 0.73 |
| 04/04 | 1,954 | 1,954 | 1,926 | 1,939 | -1.02% | 1,036,200 | 3958億9594万 | -0.92% | 5.95 | 0.72 |
| 04/01 | 1,952 | 1,961 | 1,934 | 1,959 | -0.91% | 945,800 | 3999億7945万 | -0.1% | 6.01 | 0.73 |
| 03/31 | 1,985 | 2,002 | 1,977 | 1,977 | -1.2% | 1,129,200 | 4036億5460万 | +0.61% | 6.68 | 0.78 |
| 03/30 | 2,016 | 2,016 | 1,984 | 2,001 | -2.53% | 1,296,000 | 4085億5481万 | +1.57% | 6.76 | 0.79 |
| 03/29 | 2,059 | 2,059 | 2,036 | 2,053 | -0.1% | 1,298,900 | 4191億7193万 | +4% | 6.93 | 0.81 |
| 03/28 | 2,069 | 2,074 | 2,037 | 2,055 | 0% | 940,300 | 4195億8028万 | +3.89% | 6.94 | 0.81 |
| 03/25 | 2,060 | 2,084 | 2,049 | 2,055 | -0.05% | 1,167,400 | 4195億8028万 | +3.63% | 6.94 | 0.81 |
| 03/24 | 2,006 | 2,059 | 2,004 | 2,056 | +1.18% | 1,004,600 | 4197億8445万 | +3.42% | 6.94 | 0.81 |
| 03/23 | 2,021 | 2,034 | 1,992 | 2,032 | +2.16% | 1,259,700 | 4148億8425万 | +2.06% | 6.86 | 0.8 |
| 03/22 | 1,982 | 1,997 | 1,971 | 1,989 | +2.16% | 1,416,700 | 4061億471万 | -0.35% | 6.72 | 0.79 |
| 03/18 | 1,931 | 1,961 | 1,931 | 1,947 | -0.66% | 2,158,200 | 3975億2934万 | -2.89% | 6.57 | 0.77 |
| 03/17 | 1,970 | 1,973 | 1,940 | 1,960 | +2.46% | 1,130,400 | 4001億8362万 | -2.83% | 6.62 | 0.77 |
| 03/16 | 1,923 | 1,928 | 1,905 | 1,913 | -0.83% | 1,540,700 | 3905億8738万 | -5.58% | 6.46 | 0.76 |
| 03/15 | 1,900 | 1,944 | 1,892 | 1,929 | +1.53% | 1,012,100 | 3938億5419万 | -5.35% | 6.51 | 0.76 |
| 03/14 | 1,876 | 1,912 | 1,866 | 1,900 | +2.87% | 1,201,600 | 3879億3310万 | -7.32% | 6.42 | 0.75 |
| 03/11 | 1,857 | 1,867 | 1,826 | 1,847 | -2.12% | 1,250,600 | 3771億1181万 | -10.38% | 6.24 | 0.73 |
| 03/10 | 1,803 | 1,897 | 1,803 | 1,887 | +8.32% | 3,434,700 | 3852億7882万 | -8.93% | 6.37 | 0.75 |
| 03/09 | 1,778 | 1,810 | 1,737 | 1,742 | -2.63% | 3,719,900 | 3556億7340万 | -16.25% | 5.88 | 0.69 |
| 03/08 | 1,810 | 1,851 | 1,784 | 1,789 | -2.98% | 1,808,700 | 3652億6964万 | -14.32% | 6.04 | 0.71 |
| 03/07 | 1,852 | 1,869 | 1,812 | 1,844 | -4.36% | 1,874,800 | 3764億9929万 | -11.9% | 6.23 | 0.73 |
| 03/04 | 1,992 | 1,997 | 1,922 | 1,928 | -5.26% | 2,056,100 | 3936億5001万 | -7.97% | 6.51 | 0.76 |
| 03/03 | 1,991 | 2,042 | 1,991 | 2,035 | +2.42% | 796,400 | 4154億9677万 | -2.86% | 6.87 | 0.8 |
| 03/02 | 2,018 | 2,023 | 1,981 | 1,987 | -2.6% | 1,384,700 | 4056億9636万 | -5.02% | 6.71 | 0.79 |
| 03/01 | 2,065 | 2,084 | 2,040 | 2,040 | -1.35% | 1,057,900 | 4165億1765万 | -2.44% | 6.89 | 0.81 |
| 02/28 | 2,050 | 2,069 | 2,041 | 2,068 | +1.22% | 901,000 | 4222億3456万 | -1.01% | 6.98 | 0.82 |
| 02/25 | 2,054 | 2,063 | 2,026 | 2,043 | -0.44% | 871,800 | 4171億3017万 | -2.11% | 6.9 | 0.81 |
| 02/24 | 2,091 | 2,113 | 2,036 | 2,052 | -1.72% | 1,460,000 | 4189億6775万 | -1.63% | 6.93 | 0.81 |
| 02/22 | 2,097 | 2,097 | 2,059 | 2,088 | -1.6% | 1,022,200 | 4263億1806万 | +0.1% | 7.05 | 0.83 |
| 02/21 | 2,130 | 2,143 | 2,118 | 2,122 | -1.35% | 721,700 | 4332億6002万 | +1.73% | 7.17 | 0.84 |
| 02/18 | 2,143 | 2,154 | 2,124 | 2,151 | -0.83% | 749,300 | 4391億8111万 | +3.17% | 7.26 | 0.85 |
