株価チャート
2022/01/14~2022/06/13
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 |
06/13 | 1,081 | 1,094 | 1,059 | 1,059 | -3.02% | 26,300 | 58億2108万 | +6.97% | 7.15 | 1.38 |
06/10 | 1,080 | 1,129 | 1,074 | 1,092 | +0.09% | 60,900 | 60億247万 | +10.75% | 7.37 | 1.42 |
06/09 | 1,071 | 1,104 | 1,050 | 1,091 | +2.92% | 52,300 | 59億9698万 | +11.33% | 7.36 | 1.42 |
06/08 | 1,060 | 1,100 | 1,053 | 1,060 | +0.66% | 142,000 | 58億2658万 | +8.83% | 7.15 | 1.38 |
06/07 | 1,020 | 1,063 | 1,000 | 1,053 | +4.67% | 78,000 | 57億8810万 | +8.67% | 7.11 | 1.37 |
06/06 | 1,006 | 1,018 | 991 | 1,006 | -1.28% | 31,000 | 55億2975万 | +4.36% | 6.79 | 1.31 |
06/03 | 1,043 | 1,068 | 997 | 1,019 | -2.95% | 72,900 | 56億121万 | +5.93% | 6.88 | 1.32 |
06/02 | 1,045 | 1,075 | 1,005 | 1,050 | +1.25% | 155,400 | 57億7161万 | +9.6% | 7.09 | 1.36 |
06/01 | 1,035 | 1,069 | 1,011 | 1,037 | +0.68% | 147,300 | 57億15万 | +8.81% | 7 | 1.35 |
05/31 | 1,075 | 1,135 | 1,005 | 1,030 | -5.59% | 574,800 | 56億6167万 | +8.54% | 6.95 | 1.34 |
05/30 | 1,105 | 1,235 | 1,023 | 1,091 | +4.4% | 2,225,100 | 59億9698万 | +15.21% | 7.36 | 1.42 |
05/27 | 1,045 | 1,045 | 1,045 | 1,045 | +16.76% | 11,400 | 57億4413万 | +10.7% | 7.05 | 1.36 |
05/26 | 885 | 912 | 885 | 895 | -0.11% | 5,300 | 49億1961万 | -4.99% | 6.04 | 1.16 |
05/25 | 895 | 907 | 886 | 896 | -0.44% | 13,300 | 49億2511万 | -5.29% | 6.05 | 1.16 |
05/24 | 942 | 949 | 895 | 900 | -4.46% | 30,300 | 49億4709万 | -5.36% | 6.07 | 1.17 |
05/23 | 968 | 972 | 935 | 942 | -3.38% | 39,000 | 51億7796万 | -1.26% | 6.36 | 1.22 |
05/20 | 1,008 | 1,029 | 958 | 975 | -5.25% | 58,800 | 53億5935万 | +1.99% | 6.58 | 1.27 |
05/19 | 950 | 1,040 | 940 | 1,029 | +6.85% | 86,000 | 56億5618万 | +7.64% | 6.94 | 1.34 |
05/18 | 901 | 1,000 | 893 | 963 | +10.56% | 132,200 | 52億9339万 | +0.94% | 6.5 | 1.25 |
05/17 | 907 | 919 | 860 | 871 | -3.97% | 22,100 | 47億8769万 | -8.89% | 5.88 | 1.13 |
05/16 | 844 | 916 | 844 | 907 | -1.95% | 49,900 | 49億8557万 | -5.72% | 6.12 | 1.18 |
05/13 | 933 | 933 | 910 | 925 | +0.76% | 9,600 | 50億8451万 | -4.34% | 6.24 | 1.2 |
05/12 | 941 | 947 | 913 | 918 | -3.57% | 7,800 | 50億4604万 | -5.46% | 6.19 | 1.19 |
05/11 | 951 | 952 | 938 | 952 | 0% | 2,700 | 52億3293万 | -2.26% | 6.42 | 1.24 |
05/10 | 925 | 952 | 923 | 952 | +1.28% | 6,000 | 52億3293万 | -2.36% | 6.42 | 1.24 |
05/09 | 946 | 946 | 928 | 940 | -0.21% | 3,700 | 51億6696万 | -3.69% | 6.34 | 1.22 |
05/06 | 941 | 947 | 933 | 942 | -0.53% | 5,300 | 51億7796万 | -3.68% | 6.36 | 1.22 |
05/02 | 943 | 955 | 931 | 947 | +0.42% | 5,300 | 52億544万 | -3.27% | 6.39 | 1.23 |
04/28 | 940 | 943 | 920 | 943 | +0.64% | 6,400 | 51億8345万 | -3.87% | 6.36 | 1.23 |
04/27 | 922 | 937 | 918 | 937 | +0.43% | 4,500 | 51億5047万 | -4.78% | 6.32 | 1.22 |
04/26 | 926 | 937 | 926 | 933 | +0.32% | 2,200 | 51億2849万 | -5.38% | 6.3 | 1.21 |
04/25 | 929 | 950 | 929 | 930 | +0.11% | 10,500 | 51億1200万 | -5.78% | 6.28 | 1.21 |
04/22 | 937 | 946 | 922 | 929 | -1.59% | 14,600 | 51億650万 | -5.88% | 6.27 | 1.21 |
04/21 | 979 | 979 | 937 | 944 | -3.58% | 27,800 | 51億8895万 | -4.16% | 6.37 | 1.23 |
04/20 | 1,005 | 1,005 | 963 | 979 | -1.61% | 16,100 | 53億8134万 | -0.2% | 6.61 | 1.27 |
04/19 | 1,010 | 1,020 | 992 | 995 | -0.5% | 6,900 | 54億6929万 | +1.95% | 6.71 | 1.29 |
04/18 | 1,013 | 1,016 | 983 | 1,000 | -1.28% | 10,800 | 54億9677万 | +3.09% | 6.75 | 1.3 |
04/15 | 1,000 | 1,013 | 971 | 1,013 | -0.1% | 6,000 | 55億6823万 | +5.3% | 6.84 | 1.32 |
04/14 | 981 | 1,014 | 981 | 1,014 | +3.47% | 10,800 | 55億7373万 | +6.07% | 6.84 | 1.32 |
04/13 | 969 | 1,012 | 963 | 980 | 0% | 18,800 | 53億8684万 | +3.48% | 6.61 | 1.27 |
04/12 | 977 | 980 | 945 | 980 | +0.82% | 5,900 | 53億8684万 | +4.14% | 6.61 | 1.27 |
04/11 | 996 | 996 | 968 | 972 | -2.31% | 10,800 | 53億4286万 | +3.74% | 6.56 | 1.26 |
04/08 | 1,016 | 1,038 | 989 | 995 | -0.8% | 6,500 | 54億6929万 | +6.53% | 6.71 | 1.29 |
04/07 | 1,024 | 1,024 | 970 | 1,003 | -1.47% | 10,500 | 55億1326万 | +7.85% | 6.77 | 1.3 |
04/06 | 1,039 | 1,040 | 1,014 | 1,018 | -2.4% | 7,800 | 55億9571万 | +9.94% | 6.87 | 1.32 |
04/05 | 1,040 | 1,055 | 1,032 | 1,043 | +1.76% | 41,000 | 57億3313万 | +13.25% | 7.04 | 1.36 |
04/04 | 992 | 1,037 | 986 | 1,025 | +3.54% | 22,600 | 56億3419万 | +12.02% | 6.92 | 1.33 |
04/01 | 968 | 999 | 950 | 990 | +0.71% | 15,600 | 54億4180万 | +8.91% | 6.68 | 1.29 |
03/31 | 959 | 997 | 959 | 983 | +0.92% | 8,100 | 54億333万 | +8.86% | 11.94 | 1.53 |
03/30 | 989 | 1,000 | 972 | 974 | -1.91% | 3,700 | 53億5385万 | +8.34% | 11.83 | 1.52 |
03/29 | 948 | 993 | 948 | 993 | +4.86% | 11,400 | 54億5829万 | +10.95% | 12.06 | 1.55 |
03/28 | 1,007 | 1,007 | 941 | 947 | -5.86% | 32,600 | 52億544万 | +6.17% | 11.5 | 1.48 |
03/25 | 1,010 | 1,017 | 990 | 1,006 | -0.4% | 6,700 | 55億2975万 | +13.16% | 12.22 | 1.57 |
03/24 | 967 | 1,010 | 967 | 1,010 | +2.85% | 12,000 | 55億5174万 | +14.25% | 12.26 | 1.58 |
03/23 | 996 | 1,002 | 969 | 982 | +0.1% | 30,600 | 53億9783万 | +11.72% | 11.92 | 1.53 |
03/22 | 979 | 984 | 945 | 981 | +6.28% | 49,900 | 53億7585万 | +11.99% | 11.88 | 1.53 |
03/18 | 884 | 935 | 882 | 923 | +6.46% | 25,200 | 50億5801万 | +5.85% | 11.17 | 1.44 |
03/17 | 867 | 880 | 851 | 867 | +1.76% | 15,800 | 47億5113万 | -0.23% | 10.5 | 1.35 |
03/16 | 871 | 871 | 837 | 852 | +1.07% | 10,000 | 46億6893万 | -1.96% | 10.31 | 1.32 |
03/15 | 841 | 853 | 832 | 843 | -1.06% | 8,100 | 46億1961万 | -2.99% | 10.2 | 1.31 |
03/14 | 814 | 869 | 814 | 852 | +4.67% | 15,800 | 46億6893万 | -2.18% | 10.31 | 1.32 |
03/11 | 826 | 830 | 801 | 814 | -4.46% | 8,300 | 44億6070万 | -6.65% | 9.85 | 1.27 |
03/10 | 826 | 852 | 820 | 852 | +7.04% | 16,000 | 46億6893万 | -2.63% | 10.31 | 1.32 |
03/09 | 833 | 840 | 784 | 796 | -4.33% | 34,500 | 43億6206万 | -9.13% | 9.64 | 1.24 |
03/08 | 851 | 875 | 831 | 832 | -4.81% | 17,400 | 45億5934万 | -5.24% | 10.07 | 1.29 |
03/07 | 873 | 874 | 855 | 874 | -2.13% | 5,300 | 47億8949万 | -0.46% | 10.58 | 1.36 |
03/04 | 902 | 908 | 870 | 893 | -0.89% | 18,200 | 48億9361万 | +1.94% | 10.81 | 1.39 |
03/03 | 944 | 944 | 896 | 901 | +0.67% | 34,700 | 49億3745万 | +2.97% | 10.91 | 1.4 |
03/02 | 896 | 935 | 895 | 895 | -0.33% | 26,000 | 49億457万 | +2.64% | 10.83 | 1.39 |
03/01 | 896 | 922 | 896 | 898 | +1.01% | 13,800 | 49億2101万 | +2.75% | 10.87 | 1.4 |
02/28 | 873 | 898 | 858 | 889 | +1.83% | 18,600 | 48億7169万 | +1.72% | 10.76 | 1.38 |
02/25 | 850 | 880 | 842 | 873 | +2.71% | 7,700 | 47億8401万 | -0.23% | 10.57 | 1.36 |
02/24 | 876 | 881 | 837 | 850 | -2.97% | 13,400 | 46億5797万 | -2.86% | 10.29 | 1.32 |
02/22 | 860 | 891 | 859 | 876 | -0.9% | 13,400 | 48億45万 | -0.34% | 10.6 | 1.36 |
02/21 | 868 | 884 | 868 | 884 | -1.56% | 5,100 | 48億4429万 | +0.23% | 10.7 | 1.37 |
02/18 | 888 | 901 | 869 | 898 | +1.13% | 3,500 | 49億2101万 | +1.47% | 10.87 | 1.4 |
02/17 | 883 | 908 | 872 | 888 | +0.68% | 12,400 | 48億6621万 | -0.11% | 10.75 | 1.38 |
02/16 | 889 | 890 | 871 | 882 | -0.79% | 12,100 | 48億3333万 | -1.23% | 10.68 | 1.37 |
02/15 | 905 | 905 | 865 | 889 | -0.45% | 22,300 | 48億7169万 | -1% | 10.76 | 1.38 |
02/14 | 850 | 893 | 850 | 893 | +2.17% | 11,000 | 48億9361万 | -1% | 10.81 | 1.39 |
02/10 | 880 | 894 | 872 | 874 | +0.23% | 7,200 | 47億8949万 | -3.53% | 10.58 | 1.36 |
02/09 | 861 | 875 | 853 | 872 | +3.07% | 4,500 | 47億7853万 | -4.49% | 10.56 | 1.36 |
02/08 | 853 | 893 | 844 | 846 | -0.82% | 4,100 | 46億3605万 | -8.04% | 10.24 | 1.32 |
02/07 | 889 | 889 | 841 | 853 | -4.05% | 16,800 | 46億7441万 | -8.18% | 10.33 | 1.33 |
02/04 | 884 | 892 | 860 | 889 | -0.89% | 15,000 | 48億7169万 | -4.92% | 10.76 | 1.38 |
02/03 | 899 | 903 | 881 | 897 | +0.45% | 15,200 | 49億1553万 | -4.68% | 10.86 | 1.39 |
02/02 | 872 | 894 | 872 | 893 | +3.24% | 8,400 | 48億9361万 | -5.5% | 10.81 | 1.39 |
02/01 | 859 | 889 | 858 | 865 | +2.25% | 6,000 | 47億4017万 | -8.95% | 10.47 | 1.35 |
01/31 | 833 | 866 | 833 | 846 | +1.56% | 13,400 | 46億3605万 | -11.51% | 10.24 | 1.32 |
01/28 | 827 | 841 | 820 | 833 | +0.48% | 20,500 | 45億6482万 | -13.5% | 10.08 | 1.3 |
01/27 | 851 | 861 | 812 | 829 | -2.59% | 54,600 | 45億4290万 | -14.54% | 10.04 | 1.29 |
01/26 | 851 | 868 | 840 | 851 | +1.79% | 28,700 | 46億6345万 | -12.81% | 10.3 | 1.32 |
01/25 | 904 | 920 | 830 | 836 | -10.49% | 68,000 | 45億8125万 | -14.87% | 10.12 | 1.3 |
01/24 | 918 | 939 | 899 | 934 | +2.3% | 9,500 | 51億1829万 | -5.66% | 11.31 | 1.45 |
01/21 | 906 | 918 | 893 | 913 | +0.77% | 7,700 | 50億321万 | -8.15% | 11.05 | 1.42 |
01/20 | 891 | 906 | 871 | 906 | +2.26% | 17,500 | 49億6485万 | -9.49% | 10.97 | 1.41 |
01/19 | 939 | 939 | 884 | 886 | -5.64% | 28,700 | 48億5525万 | -11.84% | 10.73 | 1.38 |
01/18 | 948 | 962 | 937 | 939 | -0.63% | 9,800 | 51億4569万 | -7.12% | 11.37 | 1.46 |
01/17 | 969 | 982 | 945 | 945 | -2.48% | 24,600 | 51億7857万 | -6.9% | 11.44 | 1.47 |
01/14 | 984 | 986 | 964 | 969 | -2.42% | 24,500 | 53億1009万 | -4.91% | 11.73 | 1.51 |