株価チャート
2022/01/07～2022/06/07
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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2022 |
| 06/07 | 751 | 767 | 747 | 763 | +2.42% | 982,500 | 1657億5705万 | +6.42% | 4.46 | 0.44 |
| 06/06 | 733 | 746 | 731 | 745 | +1.64% | 567,500 | 1618億4666万 | +4.49% | 4.36 | 0.43 |
| 06/03 | 746 | 746 | 730 | 733 | -0.68% | 379,000 | 1592億3973万 | +3.09% | 4.29 | 0.42 |
| 06/02 | 740 | 750 | 737 | 738 | -1.2% | 505,500 | 1603億2595万 | +4.09% | 4.32 | 0.43 |
| 06/01 | 730 | 748 | 730 | 747 | +3.03% | 553,500 | 1622億8115万 | +5.36% | 4.37 | 0.43 |
| 05/31 | 736 | 743 | 725 | 725 | -1.49% | 741,500 | 1575億178万 | +2.55% | 4.24 | 0.42 |
| 05/30 | 731 | 740 | 729 | 736 | +1.52% | 1,354,000 | 1598億9146万 | +4.1% | 4.31 | 0.43 |
| 05/27 | 720 | 730 | 717 | 725 | +1.83% | 835,000 | 1575億178万 | +2.69% | 4.24 | 0.42 |
| 05/26 | 700 | 715 | 700 | 712 | +1.14% | 576,000 | 1546億7761万 | +0.99% | 4.16 | 0.41 |
| 05/25 | 712 | 713 | 702 | 704 | -0.28% | 391,000 | 1529億3966万 | 0% | 4.12 | 0.41 |
| 05/24 | 718 | 718 | 706 | 706 | -0.42% | 461,500 | 1533億7415万 | +0.14% | 4.13 | 0.41 |
| 05/23 | 715 | 717 | 704 | 709 | -0.14% | 563,000 | 1540億2588万 | +0.57% | 4.15 | 0.41 |
| 05/20 | 694 | 712 | 694 | 710 | +1.87% | 508,000 | 1542億4312万 | +0.85% | 4.15 | 0.41 |
| 05/19 | 689 | 698 | 685 | 697 | -1.13% | 778,000 | 1514億1895万 | -0.99% | 4.08 | 0.4 |
| 05/18 | 702 | 713 | 699 | 705 | +1.88% | 1,013,000 | 1531億5691万 | +0.14% | 4.12 | 0.41 |
| 05/17 | 693 | 699 | 688 | 692 | -0.86% | 1,522,500 | 1503億3274万 | -1.7% | 4.05 | 0.4 |
| 05/16 | 712 | 716 | 696 | 698 | -1.13% | 1,580,500 | 1516億3620万 | -0.99% | 4.08 | 0.4 |
| 05/13 | 691 | 709 | 691 | 706 | +2.17% | 1,004,500 | 1533億7415万 | 0% | 4.13 | 0.41 |
| 05/12 | 688 | 707 | 686 | 691 | -1.57% | 1,366,500 | 1501億1549万 | -2.4% | 4.04 | 0.4 |
| 05/11 | 696 | 707 | 694 | 702 | -1.13% | 1,003,500 | 1525億517万 | -0.99% | 4.11 | 0.41 |
| 05/10 | 702 | 712 | 702 | 710 | +0.71% | 616,000 | 1542億4312万 | -0.14% | 4.15 | 0.41 |
| 05/09 | 712 | 712 | 692 | 705 | -0.98% | 881,000 | 1531億5691万 | -0.98% | 4.12 | 0.41 |
| 05/06 | 705 | 718 | 705 | 712 | +0.28% | 1,147,500 | 1546億7761万 | -0.42% | 4.16 | 0.41 |
| 05/02 | 714 | 731 | 699 | 710 | -4.18% | 1,615,500 | 1542億4312万 | -0.98% | 4.15 | 0.41 |
| 04/28 | 687 | 743 | 686 | 741 | +9.78% | 2,336,500 | 1609億7768万 | +2.92% | 4.33 | 0.43 |
| 04/27 | 677 | 682 | 672 | 675 | -1.75% | 1,563,500 | 1466億3959万 | -6.38% | 3.95 | 0.39 |
| 04/26 | 688 | 693 | 685 | 687 | -0.58% | 691,000 | 1492億4652万 | -5.37% | 4.02 | 0.4 |
| 04/25 | 700 | 701 | 687 | 691 | -3.63% | 1,441,500 | 1501億1549万 | -5.21% | 4.04 | 0.4 |
| 04/22 | 707 | 719 | 705 | 717 | -0.55% | 622,500 | 1557億6383万 | -1.78% | 4.19 | 0.41 |
| 04/21 | 710 | 721 | 706 | 721 | +1.12% | 644,500 | 1566億3281万 | -1.37% | 4.22 | 0.42 |
| 04/20 | 708 | 715 | 701 | 713 | +1.28% | 759,000 | 1548億9486万 | -2.46% | 4.17 | 0.41 |
| 04/19 | 700 | 706 | 697 | 704 | +1% | 777,500 | 1529億3966万 | -3.69% | 4.12 | 0.41 |
| 04/18 | 701 | 705 | 691 | 697 | -1.27% | 515,500 | 1514億1895万 | -4.78% | 4.08 | 0.4 |
| 04/15 | 708 | 713 | 701 | 706 | -1.26% | 435,500 | 1533億7415万 | -3.55% | 4.13 | 0.41 |
| 04/14 | 713 | 718 | 709 | 715 | +1.27% | 371,500 | 1553億2934万 | -2.32% | 4.18 | 0.41 |
| 04/13 | 697 | 706 | 692 | 706 | +1.29% | 555,000 | 1533億7415万 | -3.42% | 4.13 | 0.41 |
| 04/12 | 693 | 702 | 688 | 697 | -0.71% | 864,500 | 1514億1895万 | -4.52% | 4.08 | 0.4 |
| 04/11 | 704 | 714 | 698 | 702 | -0.71% | 604,500 | 1525億517万 | -4.1% | 4.11 | 0.41 |
| 04/08 | 712 | 715 | 704 | 707 | +0.14% | 682,000 | 1535億9139万 | -3.81% | 4.14 | 0.41 |
| 04/07 | 705 | 707 | 698 | 706 | -0.98% | 573,000 | 1533億7415万 | -4.59% | 4.13 | 0.41 |
| 04/06 | 722 | 724 | 713 | 713 | -2.06% | 475,500 | 1548億9486万 | -4.17% | 4.17 | 0.41 |
| 04/05 | 735 | 742 | 728 | 728 | -0.95% | 555,000 | 1581億5351万 | -2.8% | 4.26 | 0.42 |
| 04/04 | 733 | 739 | 729 | 735 | -0.14% | 385,000 | 1596億7422万 | -2.39% | 4.3 | 0.42 |
| 04/01 | 730 | 736 | 718 | 736 | -0.27% | 546,000 | 1598億9146万 | -2.65% | 4.31 | 0.43 |
| 03/31 | 733 | 746 | 733 | 738 | -0.4% | 615,500 | 1603億2595万 | -2.77% | 5.85 | 0.48 |
| 03/30 | 750 | 757 | 728 | 741 | -3.89% | 1,339,000 | 1609億7768万 | -2.76% | 5.87 | 0.48 |
| 03/29 | 771 | 777 | 767 | 771 | 0% | 765,000 | 1674億9500万 | +0.78% | 6.11 | 0.5 |
| 03/28 | 788 | 788 | 763 | 771 | -0.9% | 551,500 | 1674億9500万 | +0.26% | 6.11 | 0.5 |
| 03/25 | 788 | 790 | 776 | 778 | -0.26% | 577,000 | 1690億1571万 | +0.78% | 6.17 | 0.5 |
| 03/24 | 771 | 783 | 770 | 780 | -0.38% | 687,000 | 1694億5019万 | +0.65% | 6.18 | 0.5 |
| 03/23 | 764 | 786 | 762 | 783 | +3.3% | 1,259,000 | 1701億193万 | +0.64% | 6.21 | 0.51 |
| 03/22 | 757 | 762 | 751 | 758 | +3.69% | 1,035,500 | 1646億7083万 | -2.94% | 6.01 | 0.49 |
| 03/18 | 730 | 745 | 730 | 731 | -0.54% | 1,223,500 | 1588億525万 | -7% | 5.79 | 0.47 |
| 03/17 | 738 | 739 | 720 | 735 | +1.1% | 1,088,000 | 1596億7422万 | -7.08% | 5.82 | 0.48 |
| 03/16 | 730 | 733 | 722 | 727 | +0.69% | 790,500 | 1579億3627万 | -8.67% | 5.76 | 0.47 |
| 03/15 | 712 | 724 | 704 | 722 | +0.84% | 1,002,500 | 1568億5005万 | -9.98% | 5.72 | 0.47 |
| 03/14 | 705 | 723 | 701 | 716 | +2.14% | 578,500 | 1555億4659万 | -11.39% | 5.67 | 0.46 |
| 03/11 | 700 | 713 | 695 | 701 | -1.82% | 831,000 | 1522億8793万 | -13.88% | 5.56 | 0.45 |
| 03/10 | 695 | 717 | 689 | 714 | +4.85% | 1,104,000 | 1551億1210万 | -13.03% | 5.66 | 0.46 |
| 03/09 | 682 | 699 | 675 | 681 | -0.73% | 875,500 | 1479億4305万 | -17.55% | 5.4 | 0.44 |
| 03/08 | 721 | 725 | 683 | 686 | -7.55% | 1,712,000 | 1490億2927万 | -17.75% | 5.44 | 0.44 |
| 03/07 | 778 | 779 | 725 | 742 | -5.72% | 1,236,500 | 1611億9493万 | -11.67% | 5.88 | 0.48 |
| 03/04 | 828 | 828 | 786 | 787 | -4.14% | 1,201,000 | 1709億7090万 | -6.64% | 6.24 | 0.51 |
| 03/03 | 825 | 828 | 820 | 821 | +1.73% | 862,000 | 1783億5719万 | -2.73% | 6.51 | 0.53 |
| 03/02 | 820 | 826 | 807 | 807 | -2.3% | 712,000 | 1753億1578万 | -4.38% | 6.4 | 0.52 |
| 03/01 | 833 | 836 | 825 | 826 | -0.48% | 454,500 | 1794億4341万 | -2.36% | 6.55 | 0.53 |
| 02/28 | 822 | 832 | 821 | 830 | +2.72% | 642,500 | 1803億1239万 | -1.89% | 6.58 | 0.54 |
| 02/25 | 809 | 813 | 802 | 808 | -0.86% | 623,000 | 1755億3302万 | -4.6% | 6.4 | 0.52 |
| 02/24 | 804 | 815 | 804 | 815 | +0.62% | 752,500 | 1770億5373万 | -3.89% | 6.46 | 0.53 |
| 02/22 | 826 | 826 | 808 | 810 | -3.23% | 578,000 | 1759億6751万 | -4.59% | 6.42 | 0.52 |
| 02/21 | 850 | 853 | 835 | 837 | -1.99% | 676,000 | 1818億3309万 | -1.76% | 6.63 | 0.54 |
| 02/18 | 843 | 862 | 843 | 854 | -0.7% | 439,000 | 1855億2624万 | 0% | 6.77 | 0.55 |
| 02/17 | 857 | 864 | 849 | 860 | +1.18% | 640,000 | 1868億2970万 | +0.47% | 6.82 | 0.56 |
| 02/16 | 866 | 866 | 846 | 850 | -0.23% | 669,000 | 1846億5726万 | -0.82% | 6.74 | 0.55 |
| 02/15 | 861 | 868 | 845 | 852 | -1.27% | 767,500 | 1850億9175万 | -0.58% | 6.75 | 0.55 |
| 02/14 | 862 | 872 | 855 | 863 | -0.46% | 1,438,500 | 1874億8143万 | +0.58% | 6.84 | 0.56 |
| 02/10 | 867 | 868 | 859 | 867 | +0.46% | 1,687,000 | 1883億5041万 | +1.05% | 6.87 | 0.56 |
| 02/09 | 864 | 868 | 857 | 863 | -0.35% | 830,500 | 1874億8143万 | +0.58% | 6.84 | 0.56 |
| 02/08 | 862 | 870 | 854 | 866 | +0.7% | 825,000 | 1881億3316万 | +1.05% | 6.86 | 0.56 |
| 02/07 | 876 | 881 | 856 | 860 | -2.05% | 708,500 | 1868億2970万 | +0.47% | 6.82 | 0.56 |
| 02/04 | 878 | 885 | 867 | 878 | +0.8% | 668,000 | 1907億4009万 | +2.69% | 6.96 | 0.57 |
| 02/03 | 874 | 884 | 867 | 871 | -0.46% | 721,000 | 1892億1938万 | +2.11% | 6.9 | 0.56 |
| 02/02 | 857 | 878 | 857 | 875 | +2.82% | 727,000 | 1900億8836万 | +2.82% | 6.93 | 0.57 |
| 02/01 | 861 | 870 | 840 | 851 | -3.41% | 1,614,500 | 1848億7451万 | +0.24% | 6.74 | 0.55 |
| 01/31 | 822 | 886 | 818 | 881 | +6.27% | 1,680,000 | 1913億9182万 | +3.89% | 6.98 | 0.57 |
| 01/28 | 825 | 829 | 817 | 829 | +2.22% | 648,000 | 1800億9514万 | -1.89% | 6.57 | 0.54 |
| 01/27 | 822 | 831 | 798 | 811 | -0.73% | 735,000 | 1761億8475万 | -3.91% | 6.43 | 0.52 |
| 01/26 | 828 | 832 | 816 | 817 | -0.97% | 442,500 | 1774億8822万 | -3.2% | 6.47 | 0.53 |
| 01/25 | 842 | 842 | 812 | 825 | -2.02% | 565,500 | 1792億2617万 | -2.37% | 6.54 | 0.53 |
| 01/24 | 834 | 843 | 828 | 842 | +0.24% | 382,000 | 1829億1931万 | -0.36% | 6.67 | 0.54 |
| 01/21 | 830 | 841 | 823 | 840 | -0.36% | 308,000 | 1824億8482万 | -0.47% | 6.66 | 0.54 |
| 01/20 | 830 | 852 | 827 | 843 | +1.32% | 376,000 | 1831億3656万 | -0.12% | 6.68 | 0.54 |
| 01/19 | 842 | 852 | 829 | 832 | -2.8% | 448,500 | 1807億4687万 | -1.3% | 6.59 | 0.54 |
| 01/18 | 873 | 882 | 852 | 856 | -2.39% | 591,000 | 1859億6073万 | +1.54% | 6.78 | 0.55 |
| 01/17 | 893 | 901 | 875 | 877 | -1.02% | 344,500 | 1905億2285万 | +4.16% | 6.95 | 0.57 |
| 01/14 | 901 | 902 | 873 | 886 | -1.01% | 420,500 | 1924億7804万 | +5.35% | 7.02 | 0.57 |
| 01/13 | 895 | 902 | 889 | 895 | +1.24% | 488,500 | 1944億3324万 | +6.67% | 7.09 | 0.58 |
| 01/12 | 876 | 885 | 873 | 884 | +1.96% | 386,500 | 1920億4355万 | +5.62% | 7.01 | 0.57 |
| 01/11 | 876 | 878 | 856 | 867 | -0.69% | 317,000 | 1883億5041万 | +3.96% | 6.87 | 0.56 |
| 01/07 | 869 | 876 | 862 | 873 | +1.04% | 565,000 | 1896億5387万 | +4.93% | 6.92 | 0.56 |
