株価チャート
2022/02/25～2022/07/22
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 |
| 07/22 | 1,335 | 1,348 | 1,309 | 1,335 | 0% | 18,400 | 73億3819万 | +11.16% | 9.01 | 1.74 |
| 07/21 | 1,304 | 1,346 | 1,304 | 1,335 | +2.38% | 26,300 | 73億3819万 | +12.18% | 9.01 | 1.74 |
| 07/20 | 1,327 | 1,327 | 1,277 | 1,304 | -1.73% | 33,400 | 71億6779万 | +10.7% | 8.8 | 1.7 |
| 07/19 | 1,330 | 1,341 | 1,310 | 1,327 | +0.23% | 27,500 | 72億9422万 | +13.52% | 8.95 | 1.73 |
| 07/15 | 1,322 | 1,324 | 1,280 | 1,324 | +1.07% | 16,900 | 72億7773万 | +14.34% | 8.93 | 1.72 |
| 07/14 | 1,261 | 1,318 | 1,261 | 1,310 | +1.87% | 38,000 | 72億77万 | +14.01% | 8.84 | 1.7 |
| 07/13 | 1,333 | 1,345 | 1,255 | 1,286 | -4.46% | 118,100 | 70億6885万 | +12.81% | 8.68 | 1.67 |
| 07/12 | 1,266 | 1,352 | 1,251 | 1,346 | +5.65% | 114,900 | 73億9866万 | +19.01% | 9.08 | 1.75 |
| 07/11 | 1,263 | 1,281 | 1,242 | 1,274 | +2.25% | 40,600 | 70億289万 | +13.85% | 8.6 | 1.66 |
| 07/08 | 1,190 | 1,265 | 1,170 | 1,246 | +4.36% | 65,600 | 68億4898万 | +12.45% | 8.41 | 1.62 |
| 07/07 | 1,224 | 1,230 | 1,193 | 1,194 | -2.05% | 33,900 | 65億6315万 | +8.64% | 8.06 | 1.55 |
| 07/06 | 1,203 | 1,224 | 1,183 | 1,219 | +0.58% | 33,700 | 67億56万 | +11.43% | 8.23 | 1.58 |
| 07/05 | 1,165 | 1,221 | 1,165 | 1,212 | +2.89% | 31,800 | 66億6209万 | +11.6% | 8.18 | 1.58 |
| 07/04 | 1,180 | 1,209 | 1,160 | 1,178 | +1.82% | 67,400 | 64億7520万 | +9.18% | 7.95 | 1.53 |
| 07/01 | 1,175 | 1,195 | 1,145 | 1,157 | -1.2% | 34,800 | 63億5976万 | +7.53% | 7.81 | 1.5 |
| 06/30 | 1,128 | 1,173 | 1,111 | 1,171 | +2.72% | 50,200 | 64億3672万 | +9.34% | 7.9 | 1.52 |
| 06/29 | 1,096 | 1,145 | 1,082 | 1,140 | +2.8% | 23,300 | 62億6632万 | +7.55% | 7.69 | 1.48 |
| 06/28 | 1,129 | 1,129 | 1,093 | 1,109 | -1.16% | 31,200 | 60億9592万 | +5.62% | 7.48 | 1.44 |
| 06/27 | 1,105 | 1,133 | 1,098 | 1,122 | +1.54% | 34,500 | 61億6738万 | +7.68% | 7.57 | 1.46 |
| 06/24 | 1,081 | 1,119 | 1,074 | 1,105 | +2.22% | 37,000 | 60億7393万 | +6.76% | 7.46 | 1.44 |
| 06/23 | 1,077 | 1,098 | 1,072 | 1,081 | -0.83% | 6,900 | 59億4201万 | +4.95% | 7.29 | 1.41 |
| 06/22 | 1,100 | 1,102 | 1,060 | 1,090 | -0.27% | 27,700 | 59億9148万 | +6.13% | 7.36 | 1.42 |
| 06/21 | 1,023 | 1,110 | 1,023 | 1,093 | +7.37% | 54,400 | 60億797万 | +6.95% | 7.38 | 1.42 |
| 06/20 | 1,054 | 1,054 | 1,003 | 1,018 | -2.77% | 20,300 | 55億9571万 | +0.49% | 6.87 | 1.32 |
| 06/17 | 1,060 | 1,082 | 1,030 | 1,047 | -1.23% | 26,300 | 57億5512万 | +3.77% | 7.07 | 1.36 |
| 06/16 | 1,055 | 1,089 | 1,039 | 1,060 | +2.02% | 20,700 | 58億2658万 | +5.58% | 7.15 | 1.38 |
| 06/15 | 1,077 | 1,077 | 1,024 | 1,039 | -2.81% | 26,400 | 57億1115万 | +4.11% | 7.01 | 1.35 |
| 06/14 | 1,054 | 1,080 | 1,021 | 1,069 | +0.94% | 38,000 | 58億7605万 | +7.44% | 7.21 | 1.39 |
| 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 |
