株価チャート
2022/01/04～2022/06/02
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 |
| 06/02 | 952 | 959 | 947 | 952 | +0.42% | 427,400 | 2323億5096万 | +8.06% | 10.01 | 0.62 |
| 06/01 | 931 | 949 | 930 | 948 | +2.71% | 412,000 | 2313億7470万 | +8.22% | 9.97 | 0.61 |
| 05/31 | 937 | 948 | 922 | 923 | -1.49% | 802,200 | 2252億7305万 | +5.73% | 9.71 | 0.6 |
| 05/30 | 920 | 943 | 917 | 937 | +3.19% | 745,800 | 2286億8997万 | +7.83% | 9.86 | 0.61 |
| 05/27 | 915 | 920 | 906 | 908 | +0.89% | 343,800 | 2216億1205万 | +4.97% | 9.55 | 0.59 |
| 05/26 | 910 | 920 | 900 | 900 | -0.55% | 315,600 | 2196億5952万 | +4.53% | 9.47 | 0.58 |
| 05/25 | 912 | 913 | 902 | 905 | -0.66% | 359,900 | 2208億7986万 | +5.6% | 9.52 | 0.59 |
| 05/24 | 910 | 921 | 907 | 911 | +0.11% | 425,800 | 2223億4425万 | +6.67% | 9.58 | 0.59 |
| 05/23 | 915 | 918 | 902 | 910 | 0% | 410,900 | 2221億19万 | +6.93% | 9.57 | 0.59 |
| 05/20 | 904 | 911 | 901 | 910 | +0.66% | 519,000 | 2221億19万 | +7.44% | 9.57 | 0.59 |
| 05/19 | 874 | 907 | 868 | 904 | +0.56% | 669,400 | 2206億3579万 | +7.24% | 9.51 | 0.59 |
| 05/18 | 918 | 918 | 893 | 899 | -1.1% | 588,800 | 2194億1546万 | +7.15% | 9.46 | 0.58 |
| 05/17 | 899 | 919 | 888 | 909 | +2.02% | 904,200 | 2218億5612万 | +8.73% | 9.56 | 0.59 |
| 05/16 | 900 | 912 | 889 | 891 | +5.32% | 1,314,600 | 2174億6293万 | +6.96% | 9.37 | 0.58 |
| 05/13 | 822 | 849 | 822 | 846 | +1.08% | 536,200 | 2064億7995万 | +1.68% | 8.9 | 0.55 |
| 05/12 | 826 | 846 | 822 | 837 | +1.09% | 293,800 | 2042億8336万 | +0.36% | 8.8 | 0.54 |
| 05/11 | 832 | 842 | 821 | 828 | -2.13% | 270,400 | 2020億8676万 | -0.96% | 8.71 | 0.54 |
| 05/10 | 833 | 849 | 824 | 846 | 0% | 352,100 | 2064億7995万 | +0.95% | 8.9 | 0.55 |
| 05/09 | 860 | 862 | 845 | 846 | -2.65% | 255,500 | 2064億7995万 | +0.71% | 8.9 | 0.55 |
| 05/06 | 851 | 870 | 850 | 869 | +2.36% | 698,400 | 2120億9347万 | +3.08% | 9.14 | 0.56 |
| 05/02 | 842 | 854 | 838 | 849 | +0.83% | 380,700 | 2072億1215万 | +0.59% | 8.93 | 0.55 |
| 04/28 | 804 | 844 | 802 | 842 | +5.65% | 481,800 | 2055億369万 | -0.47% | 8.86 | 0.55 |
| 04/27 | 807 | 813 | 795 | 797 | -3.63% | 674,900 | 1945億2071万 | -5.9% | 8.38 | 0.52 |
| 04/26 | 825 | 837 | 823 | 827 | +0.98% | 291,400 | 2018億4270万 | -2.82% | 8.7 | 0.54 |
| 04/25 | 822 | 824 | 816 | 819 | -2.85% | 479,100 | 1998億9017万 | -3.87% | 8.61 | 0.53 |
| 04/22 | 842 | 846 | 833 | 843 | -1.63% | 361,300 | 2057億4775万 | -1.29% | 8.87 | 0.55 |
| 04/21 | 843 | 861 | 843 | 857 | +1.42% | 319,000 | 2091億6468万 | +0.35% | 9.01 | 0.56 |
| 04/20 | 835 | 850 | 835 | 845 | +3.17% | 297,500 | 2062億3589万 | -1.05% | 8.89 | 0.55 |
| 04/19 | 821 | 823 | 810 | 819 | +1.36% | 265,300 | 1998億9017万 | -4.1% | 8.61 | 0.53 |
| 04/18 | 807 | 812 | 799 | 808 | -1.22% | 260,000 | 1972億544万 | -5.39% | 8.5 | 0.52 |
| 04/15 | 816 | 821 | 807 | 818 | -0.97% | 238,200 | 1996億4610万 | -4.22% | 8.6 | 0.53 |
| 04/14 | 820 | 835 | 819 | 826 | -0.24% | 298,200 | 2015億9863万 | -3.28% | 8.69 | 0.54 |
| 04/13 | 821 | 829 | 816 | 828 | +2.86% | 495,500 | 2020億8676万 | -2.93% | 8.71 | 0.54 |
| 04/12 | 820 | 827 | 804 | 805 | -1.35% | 492,100 | 1964億7324万 | -5.41% | 8.47 | 0.52 |
| 04/11 | 809 | 825 | 808 | 816 | +0.74% | 351,600 | 1991億5797万 | -4% | 8.58 | 0.53 |
| 04/08 | 823 | 825 | 803 | 810 | -1.1% | 439,500 | 1976億9357万 | -4.71% | 8.52 | 0.53 |
| 04/07 | 822 | 822 | 799 | 819 | -2.15% | 441,800 | 1998億9017万 | -3.99% | 8.61 | 0.53 |
| 04/06 | 857 | 862 | 836 | 837 | -4.01% | 558,300 | 2042億8336万 | -1.99% | 8.8 | 0.54 |
| 04/05 | 900 | 900 | 869 | 872 | -1.13% | 414,700 | 2128億2567万 | +1.87% | 9.17 | 0.57 |
| 04/04 | 883 | 887 | 867 | 882 | -1.12% | 413,600 | 2152億6633万 | +2.8% | 9.28 | 0.57 |
| 04/01 | 873 | 902 | 873 | 892 | +0.79% | 751,200 | 2177億700万 | +3.96% | 9.38 | 0.58 |
| 03/31 | 890 | 897 | 881 | 885 | -1.56% | 678,600 | 2159億9853万 | +3.15% | 6.27 | 0.62 |
| 03/30 | 911 | 912 | 882 | 899 | -0.77% | 598,700 | 2194億1546万 | +4.9% | 6.36 | 0.63 |
| 03/29 | 897 | 906 | 895 | 906 | +1.23% | 484,000 | 2211億2392万 | +5.72% | 6.41 | 0.64 |
| 03/28 | 900 | 903 | 887 | 895 | +0.45% | 491,900 | 2184億3919万 | +4.43% | 6.34 | 0.63 |
| 03/25 | 891 | 902 | 884 | 891 | +0.22% | 712,700 | 2174億6293万 | +3.97% | 6.31 | 0.63 |
| 03/24 | 870 | 890 | 865 | 889 | +1.14% | 609,200 | 2169億7480万 | +3.73% | 6.29 | 0.62 |
| 03/23 | 871 | 884 | 866 | 879 | +1.85% | 513,900 | 2145億3414万 | +2.57% | 6.22 | 0.62 |
| 03/22 | 872 | 877 | 859 | 863 | +0.7% | 445,100 | 2106億2908万 | +0.7% | 6.11 | 0.61 |
| 03/18 | 848 | 860 | 843 | 857 | -0.7% | 668,200 | 2091億6468万 | -0.12% | 6.07 | 0.6 |
| 03/17 | 858 | 868 | 854 | 863 | +2.37% | 497,200 | 2106億2908万 | +0.35% | 6.11 | 0.61 |
| 03/16 | 857 | 858 | 837 | 843 | -0.59% | 513,000 | 2057億4775万 | -1.98% | 5.97 | 0.59 |
| 03/15 | 818 | 852 | 815 | 848 | +3.67% | 459,200 | 2069億6809万 | -1.62% | 6 | 0.6 |
| 03/14 | 805 | 825 | 805 | 818 | +2.51% | 349,600 | 1996億4610万 | -5.43% | 5.79 | 0.57 |
| 03/11 | 813 | 815 | 790 | 798 | -4.55% | 666,200 | 1947億6478万 | -8.17% | 5.65 | 0.56 |
| 03/10 | 811 | 839 | 808 | 836 | +6.5% | 909,200 | 2040億3929万 | -4.35% | 5.92 | 0.59 |
| 03/09 | 787 | 804 | 780 | 785 | +0.64% | 735,300 | 1915億9192万 | -10.39% | 5.56 | 0.55 |
| 03/08 | 777 | 799 | 774 | 780 | -0.51% | 854,700 | 1903億7159万 | -11.46% | 5.52 | 0.55 |
| 03/07 | 811 | 816 | 766 | 784 | -5.08% | 1,054,600 | 1913億4785万 | -11.41% | 5.55 | 0.55 |
| 03/04 | 861 | 867 | 822 | 826 | -4.95% | 783,600 | 2015億9863万 | -7.09% | 5.85 | 0.58 |
| 03/03 | 867 | 877 | 858 | 869 | +2% | 542,900 | 2120億9347万 | -2.58% | 6.15 | 0.61 |
| 03/02 | 878 | 885 | 852 | 852 | -3.95% | 596,000 | 2079億4435万 | -4.7% | 6.03 | 0.6 |
| 03/01 | 915 | 919 | 884 | 887 | -2.95% | 748,100 | 2164億8666万 | -1.11% | 6.28 | 0.62 |
| 02/28 | 909 | 920 | 897 | 914 | +1.9% | 662,800 | 2230億7645万 | +1.9% | 6.47 | 0.64 |
| 02/25 | 890 | 901 | 882 | 897 | +1.82% | 545,700 | 2189億2733万 | -0.22% | 6.35 | 0.63 |
| 02/24 | 876 | 885 | 867 | 881 | +0.46% | 520,800 | 2150億2227万 | -2.22% | 6.24 | 0.62 |
| 02/22 | 896 | 898 | 870 | 877 | -1.9% | 426,500 | 2140億4600万 | -3.09% | 6.21 | 0.62 |
| 02/21 | 892 | 901 | 883 | 894 | -0.67% | 244,000 | 2181億9513万 | -1.87% | 6.33 | 0.63 |
| 02/18 | 888 | 902 | 886 | 900 | +1.01% | 442,200 | 2196億5952万 | -1.64% | 6.37 | 0.63 |
| 02/17 | 896 | 904 | 884 | 891 | -1.33% | 421,000 | 2174億6293万 | -3.15% | 6.31 | 0.63 |
| 02/16 | 902 | 905 | 894 | 903 | +2.38% | 468,100 | 2203億9172万 | -2.38% | 6.39 | 0.63 |
| 02/15 | 886 | 887 | 874 | 882 | +0.46% | 436,400 | 2152億6633万 | -4.96% | 6.24 | 0.62 |
| 02/14 | 873 | 887 | 873 | 878 | -1.9% | 454,700 | 2142億9007万 | -5.79% | 6.22 | 0.62 |
| 02/10 | 901 | 908 | 883 | 895 | +0.11% | 489,900 | 2184億3919万 | -4.38% | 6.34 | 0.63 |
| 02/09 | 883 | 896 | 882 | 894 | +2.41% | 621,400 | 2181億9513万 | -4.99% | 6.33 | 0.63 |
| 02/08 | 843 | 874 | 842 | 873 | -3% | 1,158,800 | 2130億6974万 | -7.52% | 6.18 | 0.61 |
| 02/07 | 903 | 909 | 888 | 900 | -1.96% | 592,900 | 2196億5952万 | -5.06% | 6.37 | 0.63 |
| 02/04 | 914 | 926 | 910 | 918 | +0.55% | 500,200 | 2240億5272万 | -3.57% | 6.5 | 0.64 |
| 02/03 | 915 | 921 | 908 | 913 | -0.87% | 499,600 | 2228億3238万 | -4.4% | 6.46 | 0.64 |
| 02/02 | 903 | 930 | 903 | 921 | +3.25% | 803,900 | 2247億8491万 | -3.76% | 6.52 | 0.65 |
| 02/01 | 901 | 912 | 890 | 892 | -0.34% | 381,100 | 2177億700万 | -7.08% | 6.31 | 0.63 |
| 01/31 | 878 | 898 | 868 | 895 | +0.56% | 619,300 | 2184億3919万 | -7.06% | 6.34 | 0.63 |
| 01/28 | 879 | 891 | 873 | 890 | +2.06% | 566,400 | 2172億1886万 | -7.87% | 6.3 | 0.62 |
| 01/27 | 912 | 915 | 864 | 872 | -3.96% | 979,400 | 2128億2567万 | -10.1% | 6.17 | 0.61 |
| 01/26 | 935 | 936 | 903 | 908 | -1.73% | 683,600 | 2216億1205万 | -6.78% | 6.43 | 0.64 |
| 01/25 | 921 | 933 | 914 | 924 | -0.11% | 783,600 | 2255億1711万 | -5.52% | 6.54 | 0.65 |
| 01/24 | 896 | 929 | 895 | 925 | +2.89% | 818,300 | 2257億6118万 | -5.8% | 6.55 | 0.65 |
| 01/21 | 918 | 921 | 886 | 899 | -4.46% | 750,500 | 2194億1546万 | -8.82% | 6.36 | 0.63 |
| 01/20 | 941 | 956 | 931 | 941 | -1.57% | 554,800 | 2296億6624万 | -4.95% | 6.66 | 0.66 |
| 01/19 | 974 | 975 | 953 | 956 | -3.34% | 767,200 | 2333億2723万 | -3.73% | 6.77 | 0.67 |
| 01/18 | 1,014 | 1,029 | 986 | 989 | -2.47% | 825,700 | 2413億8141万 | -0.5% | 7 | 0.69 |
| 01/17 | 1,010 | 1,029 | 1,007 | 1,014 | +1.6% | 656,400 | 2474億8307万 | +2.01% | 7.18 | 0.71 |
| 01/14 | 1,003 | 1,017 | 995 | 998 | -2.06% | 591,700 | 2435億7801万 | +0.5% | 7.07 | 0.7 |
| 01/13 | 1,013 | 1,030 | 1,010 | 1,019 | -0.2% | 747,900 | 2487億340万 | +2.83% | 7.21 | 0.72 |
| 01/12 | 996 | 1,030 | 986 | 1,021 | +4.29% | 935,600 | 2491億9153万 | +3.34% | 7.23 | 0.72 |
| 01/11 | 980 | 994 | 973 | 979 | -0.31% | 552,000 | 2389億4075万 | -0.41% | 6.93 | 0.69 |
| 01/07 | 991 | 997 | 979 | 982 | -0.51% | 663,800 | 2396億7295万 | +0.31% | 6.95 | 0.69 |
| 01/06 | 1,000 | 1,002 | 984 | 987 | -1.99% | 830,100 | 2408億9328万 | +1.33% | 6.99 | 0.69 |
| 01/05 | 982 | 1,010 | 964 | 1,007 | +2.86% | 1,201,600 | 2457億7460万 | +4.03% | 7.13 | 0.71 |
| 01/04 | 993 | 998 | 976 | 979 | +0.1% | 791,400 | 2389億4075万 | +1.87% | 6.93 | 0.69 |
