株価チャート
2022/03/23~2022/08/17
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 |
08/17 | 2,806 | 2,826 | 2,792 | 2,813 | +1.74% | 1,118,800 | 5743億4517万 | +6.55% | 8.63 | 1.04 |
08/16 | 2,744 | 2,771 | 2,717 | 2,765 | -0.75% | 1,424,500 | 5645億4475万 | +5.29% | 8.48 | 1.02 |
08/15 | 2,758 | 2,786 | 2,754 | 2,786 | +1.46% | 895,700 | 5688億3244万 | +6.66% | 8.54 | 1.03 |
08/12 | 2,750 | 2,776 | 2,741 | 2,746 | +1.22% | 1,208,700 | 5606億6542万 | +5.78% | 8.42 | 1.01 |
08/10 | 2,735 | 2,735 | 2,701 | 2,713 | -0.37% | 795,300 | 5539億2764万 | +5.16% | 8.32 | 1 |
08/09 | 2,750 | 2,763 | 2,711 | 2,723 | -0.77% | 946,000 | 5559億6939万 | +5.99% | 8.35 | 1.01 |
08/08 | 2,695 | 2,754 | 2,688 | 2,744 | +2.01% | 1,187,000 | 5602億5707万 | +7.31% | 8.41 | 1.01 |
08/05 | 2,636 | 2,697 | 2,629 | 2,690 | +1.32% | 1,042,300 | 5492億3161万 | +5.78% | 8.25 | 0.99 |
08/04 | 2,656 | 2,663 | 2,635 | 2,655 | +0.38% | 783,500 | 5420億8547万 | +4.78% | 8.14 | 0.98 |
08/03 | 2,668 | 2,670 | 2,618 | 2,645 | -0.79% | 1,302,100 | 5400億4372万 | +4.67% | 8.11 | 0.98 |
08/02 | 2,630 | 2,666 | 2,603 | 2,666 | +0.23% | 1,238,400 | 5443億3140万 | +5.71% | 8.18 | 0.99 |
08/01 | 2,735 | 2,816 | 2,654 | 2,660 | +2.47% | 3,554,000 | 5431億635万 | +5.77% | 8.16 | 0.98 |
07/29 | 2,610 | 2,610 | 2,564 | 2,596 | -1.26% | 1,879,100 | 5300億3913万 | +3.51% | 7.96 | 0.96 |
07/28 | 2,659 | 2,678 | 2,626 | 2,629 | -0.98% | 1,237,300 | 5367億7691万 | +5.08% | 8.06 | 0.97 |
07/27 | 2,637 | 2,660 | 2,622 | 2,655 | -0.08% | 866,000 | 5420億8547万 | +6.33% | 8.14 | 0.98 |
07/26 | 2,640 | 2,669 | 2,626 | 2,657 | +0.68% | 911,300 | 5424億9382万 | +6.71% | 8.15 | 0.98 |
07/25 | 2,615 | 2,649 | 2,604 | 2,639 | +1.73% | 1,244,300 | 5388億1866万 | +6.33% | 8.09 | 0.98 |
07/22 | 2,600 | 2,609 | 2,585 | 2,594 | -0.46% | 907,700 | 5296億3078万 | +4.68% | 7.95 | 0.96 |
07/21 | 2,585 | 2,611 | 2,573 | 2,606 | +0.62% | 808,300 | 5320億8088万 | +5.17% | 7.99 | 0.96 |
07/20 | 2,590 | 2,595 | 2,572 | 2,590 | +1.29% | 870,000 | 5288億1407万 | +4.56% | 7.94 | 0.96 |
07/19 | 2,552 | 2,558 | 2,532 | 2,557 | +1.51% | 1,061,800 | 5220億7629万 | +3.19% | 7.84 | 0.95 |
07/15 | 2,514 | 2,527 | 2,471 | 2,519 | +0.52% | 1,233,000 | 5143億1763万 | +1.53% | 7.72 | 0.93 |
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 | 0.9 |
07/12 | 2,455 | 2,456 | 2,401 | 2,411 | -1.95% | 765,200 | 4922億6669万 | -3.52% | 7.39 | 0.89 |
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 | 0.87 |
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 | 0.89 |
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 | 0.91 |
06/29 | 2,518 | 2,521 | 2,491 | 2,495 | -0.87% | 816,800 | 5094億1742万 | -1.27% | 7.65 | 0.92 |
06/28 | 2,496 | 2,517 | 2,487 | 2,517 | +0.76% | 634,400 | 5139億928万 | -0.24% | 7.72 | 0.93 |
06/27 | 2,529 | 2,530 | 2,482 | 2,498 | +0.64% | 745,500 | 5100億2994万 | -0.83% | 7.66 | 0.92 |
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 | 0.92 |
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 | 0.91 |
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 | 0.95 |
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 | 0.95 |
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 | 0.93 |
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 | 0.9 |
05/30 | 2,445 | 2,451 | 2,415 | 2,445 | +1.03% | 960,500 | 4992億865万 | +8.71% | 7.5 | 0.9 |
05/27 | 2,433 | 2,445 | 2,409 | 2,420 | +1.04% | 813,800 | 4941億427万 | +8.57% | 7.42 | 0.89 |
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 | 0.88 |
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 | 0.89 |
05/19 | 2,338 | 2,410 | 2,335 | 2,407 | +0.8% | 975,800 | 4914億4999万 | +14.46% | 7.38 | 0.89 |
05/18 | 2,397 | 2,413 | 2,365 | 2,388 | +0.51% | 1,148,900 | 4875億7066万 | +14.75% | 7.32 | 0.88 |
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 | 0.86 |
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 | 0.85 |
05/11 | 2,284 | 2,299 | 2,247 | 2,248 | -2.3% | 1,729,700 | 4589億8611万 | +12.74% | 6.89 | 0.83 |
05/10 | 2,292 | 2,329 | 2,290 | 2,301 | -0.6% | 1,677,300 | 4698億741万 | +15.98% | 7.06 | 0.85 |
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 | 0.85 |
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 | 0.71 |
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 | 0.72 |
04/19 | 1,935 | 1,936 | 1,917 | 1,933 | +1.31% | 619,700 | 3946億7089万 | -0.82% | 5.93 | 0.71 |
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 | 0.71 |
04/13 | 1,873 | 1,886 | 1,866 | 1,875 | +0.81% | 789,100 | 3828億2872万 | -3.2% | 5.75 | 0.69 |
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 | 0.7 |
04/05 | 1,950 | 1,965 | 1,947 | 1,957 | +0.93% | 721,800 | 3995億7110万 | +0.2% | 6 | 0.72 |
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 | 0.72 |
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 |