株価チャート
2022/02/21～2022/07/19
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 |
| 07/19 | 3,065 | 3,090 | 3,045 | 3,075 | +1.99% | 484,500 | 1762億2848万 | -2.32% | 20.64 | 0.69 |
| 07/15 | 3,060 | 3,060 | 2,997 | 3,015 | -0.99% | 403,000 | 1727億8988万 | -4.53% | 20.23 | 0.68 |
| 07/14 | 3,030 | 3,055 | 3,005 | 3,045 | +0.83% | 511,900 | 1745億918万 | -4.09% | 20.44 | 0.69 |
| 07/13 | 3,010 | 3,030 | 2,989 | 3,020 | -0.66% | 786,100 | 1730億7643万 | -5.36% | 20.27 | 0.68 |
| 07/12 | 3,075 | 3,080 | 3,010 | 3,040 | -1.62% | 481,300 | 1742億2263万 | -5.3% | 20.4 | 0.69 |
| 07/11 | 3,140 | 3,150 | 3,080 | 3,090 | -0.16% | 333,900 | 1770億8813万 | -4.28% | 20.74 | 0.7 |
| 07/08 | 3,085 | 3,150 | 3,080 | 3,095 | +1.81% | 740,100 | 1773億7468万 | -4.53% | 20.77 | 0.7 |
| 07/07 | 3,035 | 3,060 | 2,973 | 3,040 | -0.33% | 658,200 | 1742億2263万 | -6.69% | 20.4 | 0.69 |
| 07/06 | 3,060 | 3,080 | 3,020 | 3,050 | -3.94% | 686,100 | 1747億9573万 | -6.84% | 20.47 | 0.69 |
| 07/05 | 3,150 | 3,215 | 3,150 | 3,175 | +0.95% | 427,400 | 1819億5949万 | -3.47% | 21.31 | 0.72 |
| 07/04 | 3,130 | 3,145 | 3,105 | 3,145 | +0.64% | 293,800 | 1802億4019万 | -4.67% | 21.11 | 0.71 |
| 07/01 | 3,160 | 3,180 | 3,100 | 3,125 | -1.42% | 477,900 | 1790億9399万 | -5.56% | 20.97 | 0.7 |
| 06/30 | 3,245 | 3,255 | 3,155 | 3,170 | -2.31% | 370,900 | 1816億7294万 | -4.52% | 21.27 | 0.71 |
| 06/29 | 3,245 | 3,280 | 3,225 | 3,245 | +0.31% | 464,100 | 1859億7119万 | -2.49% | 21.78 | 0.73 |
| 06/28 | 3,240 | 3,280 | 3,220 | 3,235 | 0% | 304,500 | 1853億9809万 | -3.03% | 21.71 | 0.73 |
| 06/27 | 3,240 | 3,250 | 3,200 | 3,235 | +1.89% | 367,600 | 1853億9809万 | -3.29% | 21.71 | 0.73 |
| 06/24 | 3,135 | 3,175 | 3,085 | 3,175 | +1.11% | 410,100 | 1819億5949万 | -5.22% | 21.31 | 0.72 |
| 06/23 | 3,175 | 3,205 | 3,105 | 3,140 | -1.41% | 560,300 | 1799億5364万 | -6.49% | 21.07 | 0.71 |
| 06/22 | 3,245 | 3,250 | 3,180 | 3,185 | -1.39% | 323,300 | 1825億3259万 | -5.32% | 21.38 | 0.72 |
| 06/21 | 3,190 | 3,250 | 3,185 | 3,230 | +3.36% | 502,600 | 1851億1154万 | -4.07% | 21.68 | 0.73 |
| 06/20 | 3,200 | 3,220 | 3,085 | 3,125 | -2.04% | 546,600 | 1790億9399万 | -7.13% | 20.97 | 0.7 |
| 06/17 | 3,175 | 3,200 | 3,130 | 3,190 | -2.15% | 653,600 | 1828億1914万 | -5.17% | 21.41 | 0.72 |
| 06/16 | 3,265 | 3,315 | 3,250 | 3,260 | -0.31% | 500,500 | 1868億3085万 | -3.03% | 21.88 | 0.73 |
| 06/15 | 3,325 | 3,345 | 3,260 | 3,270 | -1.36% | 445,600 | 1874億395万 | -2.42% | 21.95 | 0.74 |
| 06/14 | 3,280 | 3,320 | 3,270 | 3,315 | -0.75% | 519,000 | 1899億8290万 | -0.87% | 22.25 | 0.75 |
| 06/13 | 3,355 | 3,395 | 3,310 | 3,340 | -2.48% | 691,400 | 1914億1565万 | +0.03% | 22.42 | 0.75 |
| 06/10 | 3,430 | 3,440 | 3,385 | 3,425 | -0.58% | 426,900 | 1962億8701万 | +2.73% | 22.99 | 0.77 |
| 06/09 | 3,455 | 3,475 | 3,425 | 3,445 | -1.43% | 438,100 | 1974億3321万 | +3.45% | 23.12 | 0.78 |
| 06/08 | 3,520 | 3,520 | 3,470 | 3,495 | -0.43% | 381,900 | 2002億9871万 | +5.21% | 23.46 | 0.79 |
| 06/07 | 3,460 | 3,530 | 3,440 | 3,510 | +2.03% | 587,100 | 2011億5837万 | +5.91% | 23.56 | 0.79 |
| 06/06 | 3,455 | 3,475 | 3,425 | 3,440 | -1.01% | 422,500 | 1971億4666万 | +4.24% | 23.09 | 0.78 |
| 06/03 | 3,495 | 3,510 | 3,475 | 3,475 | +1.02% | 472,400 | 1991億5251万 | +5.62% | 23.32 | 0.78 |
| 06/02 | 3,470 | 3,470 | 3,430 | 3,440 | -0.15% | 317,500 | 1971億4666万 | +4.81% | 23.09 | 0.78 |
| 06/01 | 3,380 | 3,460 | 3,370 | 3,445 | +1.17% | 564,200 | 1974億3321万 | +5.06% | 23.12 | 0.78 |
| 05/31 | 3,410 | 3,430 | 3,395 | 3,405 | -0.29% | 570,600 | 1951億4081万 | +3.87% | 22.85 | 0.77 |
| 05/30 | 3,425 | 3,440 | 3,390 | 3,415 | +0.89% | 612,000 | 1957億1391万 | +4.08% | 22.92 | 0.77 |
| 05/27 | 3,400 | 3,415 | 3,370 | 3,385 | +0.59% | 444,400 | 1939億9461万 | +3.14% | 22.72 | 0.76 |
| 05/26 | 3,430 | 3,460 | 3,345 | 3,365 | -2.89% | 709,400 | 1928億4840万 | +2.53% | 22.58 | 0.76 |
| 05/25 | 3,450 | 3,480 | 3,420 | 3,465 | +0.73% | 690,500 | 1985億7941万 | +5.51% | 23.25 | 0.78 |
| 05/24 | 3,405 | 3,470 | 3,400 | 3,440 | +2.08% | 988,500 | 1971億4666万 | +4.78% | 23.09 | 0.78 |
| 05/23 | 3,415 | 3,420 | 3,340 | 3,370 | -0.3% | 626,600 | 1931億3495万 | +2.78% | 22.62 | 0.76 |
| 05/20 | 3,335 | 3,425 | 3,325 | 3,380 | +2.89% | 1,043,200 | 1937億806万 | +3.14% | 22.68 | 0.76 |
| 05/19 | 3,155 | 3,295 | 3,150 | 3,285 | +1.08% | 649,800 | 1882億6360万 | +0.34% | 22.05 | 0.74 |
| 05/18 | 3,235 | 3,280 | 3,215 | 3,250 | +1.88% | 705,800 | 1862億5775万 | -0.76% | 21.81 | 0.73 |
| 05/17 | 3,160 | 3,230 | 3,130 | 3,190 | +2.9% | 757,000 | 1828億1914万 | -2.57% | 21.41 | 0.72 |
| 05/16 | 3,125 | 3,135 | 3,065 | 3,100 | -1.27% | 956,400 | 1776億6123万 | -5.46% | 20.8 | 0.7 |
| 05/13 | 2,984 | 3,140 | 2,968 | 3,140 | +4.84% | 1,237,500 | 1799億5364万 | -4.56% | 21.07 | 0.71 |
| 05/12 | 3,000 | 3,085 | 2,965 | 2,995 | -2.92% | 1,996,700 | 1716億4368万 | -9.24% | 20.1 | 0.68 |
| 05/11 | 3,140 | 3,145 | 3,075 | 3,085 | -3.14% | 1,047,000 | 1768億158万 | -6.94% | 20.7 | 0.7 |
| 05/10 | 3,175 | 3,190 | 3,105 | 3,185 | -1.24% | 690,200 | 1825億3259万 | -4.24% | 21.38 | 0.72 |
| 05/09 | 3,275 | 3,285 | 3,190 | 3,225 | -2.57% | 725,600 | 1848億2499万 | -3.21% | 21.64 | 0.73 |
| 05/06 | 3,240 | 3,340 | 3,240 | 3,310 | +1.85% | 539,200 | 1896億9635万 | -0.99% | 22.21 | 0.75 |
| 05/02 | 3,285 | 3,310 | 3,210 | 3,250 | -1.52% | 508,200 | 1862億5775万 | -2.93% | 21.81 | 0.73 |
| 04/28 | 3,180 | 3,320 | 3,175 | 3,300 | +4.27% | 803,900 | 1891億2325万 | -1.84% | 22.15 | 0.74 |
| 04/27 | 3,115 | 3,190 | 3,115 | 3,165 | -0.78% | 672,500 | 1813億8639万 | -6.11% | 21.24 | 0.71 |
| 04/26 | 3,160 | 3,210 | 3,110 | 3,190 | -2.45% | 1,314,900 | 1828億1914万 | -5.73% | 21.41 | 0.72 |
| 04/25 | 3,235 | 3,310 | 3,235 | 3,270 | -2.68% | 680,200 | 1874億395万 | -3.74% | 21.95 | 0.74 |
| 04/22 | 3,375 | 3,395 | 3,340 | 3,360 | -2.18% | 591,000 | 1925億6185万 | -1.29% | 22.55 | 0.76 |
| 04/21 | 3,435 | 3,470 | 3,405 | 3,435 | -0.87% | 389,400 | 1968億6011万 | +1% | 23.05 | 0.77 |
| 04/20 | 3,525 | 3,525 | 3,445 | 3,465 | +0.29% | 457,900 | 1985億7941万 | +2.21% | 23.25 | 0.78 |
| 04/19 | 3,410 | 3,465 | 3,395 | 3,455 | +2.07% | 587,400 | 1980億631万 | +2.28% | 23.19 | 0.78 |
| 04/18 | 3,380 | 3,405 | 3,355 | 3,385 | -0.59% | 305,100 | 1939億9461万 | +0.45% | 22.72 | 0.76 |
| 04/15 | 3,425 | 3,430 | 3,375 | 3,405 | -1.02% | 521,100 | 1951億4081万 | +1.22% | 22.85 | 0.77 |
| 04/14 | 3,350 | 3,460 | 3,345 | 3,440 | +2.99% | 658,200 | 1971億4666万 | +2.47% | 23.09 | 0.78 |
| 04/13 | 3,360 | 3,365 | 3,305 | 3,340 | +0.75% | 358,800 | 1914億1565万 | -0.21% | 22.42 | 0.75 |
| 04/12 | 3,350 | 3,355 | 3,310 | 3,315 | 0% | 591,800 | 1899億8290万 | -0.9% | 22.25 | 0.75 |
| 04/11 | 3,350 | 3,400 | 3,305 | 3,315 | +0.45% | 423,500 | 1899億8290万 | -1.1% | 22.25 | 0.75 |
| 04/08 | 3,250 | 3,305 | 3,230 | 3,300 | +2.48% | 523,600 | 1891億2325万 | -1.79% | 22.15 | 0.74 |
| 04/07 | 3,260 | 3,270 | 3,195 | 3,220 | -2.87% | 673,100 | 1845億3844万 | -4.42% | 21.61 | 0.73 |
| 04/06 | 3,335 | 3,360 | 3,275 | 3,315 | -1.78% | 609,000 | 1899億8290万 | -1.87% | 22.25 | 0.75 |
| 04/05 | 3,410 | 3,430 | 3,340 | 3,375 | -1.03% | 547,000 | 1934億2150万 | -0.18% | 22.65 | 0.76 |
| 04/04 | 3,365 | 3,415 | 3,360 | 3,410 | +1.64% | 428,400 | 1954億2736万 | +0.89% | 22.89 | 0.77 |
| 04/01 | 3,340 | 3,355 | 3,305 | 3,355 | 0% | 373,700 | 1922億7530万 | -0.62% | 22.52 | 0.76 |
| 03/31 | 3,355 | 3,420 | 3,340 | 3,355 | +0.15% | 524,600 | 1922億7530万 | -0.56% | 3.68 | 0.8 |
| 03/30 | 3,350 | 3,385 | 3,320 | 3,350 | -4.01% | 516,500 | 1919億8875万 | -0.59% | 3.67 | 0.8 |
| 03/29 | 3,470 | 3,490 | 3,430 | 3,490 | +1.6% | 574,400 | 2000億1216万 | +3.59% | 3.83 | 0.83 |
| 03/28 | 3,585 | 3,595 | 3,435 | 3,435 | -4.58% | 825,400 | 1968億6011万 | +2.05% | 3.77 | 0.82 |
| 03/25 | 3,560 | 3,600 | 3,530 | 3,600 | +1.84% | 738,600 | 2063億1627万 | +6.98% | 3.95 | 0.86 |
| 03/24 | 3,500 | 3,545 | 3,470 | 3,535 | +1.58% | 591,400 | 2025億9112万 | +5.33% | 3.88 | 0.84 |
| 03/23 | 3,500 | 3,520 | 3,465 | 3,480 | -0.85% | 718,100 | 1994億3906万 | +3.94% | 3.82 | 0.83 |
| 03/22 | 3,495 | 3,530 | 3,480 | 3,510 | +1.3% | 685,000 | 2011億5837万 | +4.96% | 3.85 | 0.84 |
| 03/18 | 3,385 | 3,505 | 3,375 | 3,465 | +5.8% | 1,718,700 | 1985億7941万 | +3.77% | 3.8 | 0.83 |
| 03/17 | 3,190 | 3,275 | 3,155 | 3,275 | +3.31% | 676,700 | 1876億9050万 | -1.71% | 3.59 | 0.78 |
| 03/16 | 3,170 | 3,210 | 3,150 | 3,170 | +0.63% | 686,200 | 1816億7294万 | -4.8% | 3.48 | 0.76 |
| 03/15 | 3,225 | 3,225 | 3,100 | 3,150 | -3.52% | 1,548,300 | 1805億2674万 | -5.49% | 3.45 | 0.75 |
| 03/14 | 3,260 | 3,300 | 3,225 | 3,265 | +0.93% | 599,700 | 1871億1740万 | -2.16% | 3.58 | 0.78 |
| 03/11 | 3,225 | 3,320 | 3,220 | 3,235 | 0% | 549,000 | 1853億9809万 | -3.03% | 3.55 | 0.77 |
| 03/10 | 3,210 | 3,245 | 3,165 | 3,235 | +1.57% | 753,900 | 1853億9809万 | -3.06% | 3.55 | 0.77 |
| 03/09 | 3,255 | 3,300 | 3,185 | 3,185 | -3.04% | 888,500 | 1825億3259万 | -4.47% | 3.49 | 0.76 |
| 03/08 | 3,480 | 3,480 | 3,270 | 3,285 | -5.87% | 1,456,700 | 1882億6360万 | -1.5% | 3.6 | 0.78 |
| 03/07 | 3,575 | 3,590 | 3,485 | 3,490 | -0.43% | 1,033,400 | 2000億1216万 | +4.8% | 3.83 | 0.83 |
| 03/04 | 3,650 | 3,655 | 3,455 | 3,505 | -0.99% | 1,179,500 | 2008億7181万 | +5.76% | 3.84 | 0.84 |
| 03/03 | 3,480 | 3,565 | 3,460 | 3,540 | +3.21% | 992,800 | 2028億7767万 | +7.18% | 3.88 | 0.84 |
| 03/02 | 3,370 | 3,470 | 3,355 | 3,430 | +1.03% | 774,400 | 1965億7356万 | +4.35% | 3.76 | 0.82 |
| 03/01 | 3,445 | 3,460 | 3,395 | 3,395 | +0.89% | 674,700 | 1945億6771万 | +3.57% | 3.72 | 0.81 |
| 02/28 | 3,335 | 3,385 | 3,310 | 3,365 | +1.82% | 733,700 | 1928億4840万 | +2.91% | 3.69 | 0.8 |
| 02/25 | 3,270 | 3,315 | 3,240 | 3,305 | +0.46% | 567,100 | 1894億980万 | +1.26% | 3.62 | 0.79 |
| 02/24 | 3,275 | 3,325 | 3,240 | 3,290 | +0.46% | 756,000 | 1885億5015万 | +0.92% | 3.61 | 0.78 |
| 02/22 | 3,285 | 3,310 | 3,240 | 3,275 | -1.5% | 567,700 | 1876億9050万 | +0.49% | 3.59 | 0.78 |
| 02/21 | 3,360 | 3,365 | 3,305 | 3,325 | -2.35% | 639,100 | 1905億5600万 | +1.99% | 3.65 | 0.79 |
