株価チャート
2022/02/03~2022/07/01
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 |
07/01 | 1,200 | 1,211 | 1,176 | 1,193 | -1.49% | 23,600 | 68億1775万 | -4.18% | 3.08 | 1.51 |
06/30 | 1,241 | 1,242 | 1,207 | 1,211 | -2.96% | 20,500 | 69億2062万 | -2.5% | 3.12 | 1.54 |
06/29 | 1,287 | 1,287 | 1,240 | 1,248 | -2.35% | 27,000 | 71億3207万 | +0.73% | 3.22 | 1.58 |
06/28 | 1,250 | 1,278 | 1,231 | 1,278 | +3.15% | 34,200 | 73億351万 | +3.48% | 3.3 | 1.62 |
06/27 | 1,218 | 1,239 | 1,205 | 1,239 | +2.06% | 20,100 | 70億8063万 | +0.9% | 3.2 | 1.57 |
06/24 | 1,183 | 1,220 | 1,176 | 1,214 | +4.21% | 48,400 | 69億3776万 | -0.82% | 3.13 | 1.54 |
06/23 | 1,210 | 1,213 | 1,150 | 1,165 | -4.74% | 58,000 | 66億5774万 | -4.51% | 3.01 | 1.48 |
06/22 | 1,266 | 1,276 | 1,206 | 1,223 | -3.4% | 33,300 | 69億8920万 | +0.66% | 3.16 | 1.55 |
06/21 | 1,191 | 1,267 | 1,190 | 1,266 | +6.75% | 52,500 | 72億3493万 | +4.71% | 3.27 | 1.61 |
06/20 | 1,295 | 1,295 | 1,165 | 1,186 | -5.27% | 71,400 | 67億7775万 | -1.5% | 3.06 | 1.51 |
06/17 | 1,280 | 1,307 | 1,248 | 1,252 | -5.22% | 53,700 | 71億5492万 | +4.33% | 3.23 | 1.59 |
06/16 | 1,307 | 1,345 | 1,292 | 1,321 | +2.09% | 51,000 | 75億4925万 | +11.2% | 3.41 | 1.68 |
06/15 | 1,328 | 1,328 | 1,281 | 1,294 | -0.77% | 41,000 | 73億9495万 | +10.32% | 3.34 | 1.64 |
06/14 | 1,252 | 1,304 | 1,245 | 1,304 | +1.01% | 52,400 | 74億5209万 | +12.22% | 3.36 | 1.66 |
06/13 | 1,291 | 1,333 | 1,281 | 1,291 | -4.3% | 85,400 | 73億7780万 | +12.26% | 3.33 | 1.64 |
06/10 | 1,284 | 1,352 | 1,257 | 1,349 | +2.66% | 92,900 | 77億926万 | +18.54% | 3.48 | 1.71 |
06/09 | 1,283 | 1,325 | 1,283 | 1,314 | +0.46% | 39,800 | 75億924万 | +16.8% | 3.39 | 1.67 |
06/08 | 1,300 | 1,328 | 1,281 | 1,308 | +1.08% | 59,100 | 74億7495万 | +17.41% | 3.38 | 1.66 |
06/07 | 1,280 | 1,305 | 1,250 | 1,294 | -0.61% | 130,500 | 73億9495万 | +17.32% | 3.34 | 1.64 |
06/06 | 1,250 | 1,314 | 1,227 | 1,302 | +5% | 223,700 | 74億4066万 | +19.12% | 3.36 | 1.65 |
06/03 | 1,178 | 1,240 | 1,171 | 1,240 | +7.73% | 196,600 | 70億8635万 | +14.5% | 3.2 | 1.57 |
06/02 | 1,157 | 1,157 | 1,115 | 1,151 | -2.04% | 60,000 | 65億7773万 | +7.17% | 2.97 | 1.46 |
06/01 | 1,174 | 1,193 | 1,155 | 1,175 | +0.69% | 52,800 | 67億1489万 | +9.92% | 3.03 | 1.49 |
05/31 | 1,150 | 1,169 | 1,138 | 1,167 | +2.1% | 45,100 | 66億6917万 | +9.78% | 3.01 | 1.48 |
05/30 | 1,143 | 1,155 | 1,134 | 1,143 | +1.78% | 47,300 | 65億3201万 | +8.03% | 2.95 | 1.45 |
05/27 | 1,150 | 1,161 | 1,118 | 1,123 | -1.14% | 42,700 | 64億1772万 | +6.45% | 2.9 | 1.43 |
05/26 | 1,127 | 1,143 | 1,110 | 1,136 | 0% | 103,500 | 64億9201万 | +7.88% | 2.93 | 1.44 |
05/25 | 1,088 | 1,204 | 1,056 | 1,136 | +3.27% | 307,100 | 64億9201万 | +8.19% | 2.93 | 1.44 |
05/24 | 1,140 | 1,175 | 1,100 | 1,100 | -4.76% | 104,000 | 62億8628万 | +4.86% | 2.84 | 1.4 |
05/23 | 1,147 | 1,164 | 1,121 | 1,155 | +4.43% | 107,300 | 66億59万 | +10% | 2.98 | 1.47 |
05/20 | 1,053 | 1,113 | 1,044 | 1,106 | +6.76% | 206,200 | 63億2056万 | +5.64% | 2.85 | 1.4 |
05/19 | 1,033 | 1,065 | 1,019 | 1,036 | -4.16% | 135,700 | 59億2053万 | -1.15% | 2.67 | 1.31 |
05/18 | 1,120 | 1,145 | 1,079 | 1,081 | -4% | 134,300 | 61億7769万 | +2.66% | 2.79 | 1.37 |
05/17 | 1,132 | 1,189 | 1,112 | 1,126 | +2.18% | 370,200 | 64億3486万 | +6.83% | 2.91 | 1.43 |
05/16 | 1,102 | 1,102 | 1,102 | 1,102 | +15.76% | 23,800 | 62億9770万 | +4.36% | 2.84 | 1.4 |
05/13 | 936 | 981 | 936 | 952 | +0.11% | 60,100 | 54億4048万 | -10.1% | 2.46 | 1.21 |
05/12 | 984 | 984 | 951 | 951 | -4.8% | 48,000 | 54億3477万 | -11.04% | 2.45 | 1.21 |
05/11 | 1,008 | 1,019 | 981 | 999 | -0.6% | 29,600 | 57億908万 | -7.24% | 2.58 | 1.27 |
05/10 | 991 | 1,005 | 968 | 1,005 | -0.5% | 34,800 | 57億4337万 | -7.37% | 2.59 | 1.28 |
05/09 | 1,010 | 1,012 | 992 | 1,010 | -0.98% | 35,300 | 57億7194万 | -7.42% | 2.61 | 1.28 |
05/06 | 1,020 | 1,022 | 1,003 | 1,020 | -0.58% | 24,500 | 58億2909万 | -6.76% | 2.63 | 1.29 |
05/02 | 1,028 | 1,043 | 1,025 | 1,026 | -1.25% | 19,200 | 58億6338万 | -6.47% | 2.65 | 1.3 |
04/28 | 1,013 | 1,039 | 1,012 | 1,039 | -0.19% | 22,000 | 59億3767万 | -5.55% | 2.68 | 1.32 |
04/27 | 1,043 | 1,043 | 1,011 | 1,041 | -1.23% | 19,800 | 59億4910万 | -5.62% | 2.69 | 1.32 |
04/26 | 1,020 | 1,054 | 1,015 | 1,054 | +3.33% | 24,200 | 60億2339万 | -4.7% | 2.72 | 1.34 |
04/25 | 1,002 | 1,032 | 1,002 | 1,020 | +0.89% | 20,900 | 58億2909万 | -7.78% | 2.63 | 1.29 |
04/22 | 1,021 | 1,021 | 1,004 | 1,011 | -2.13% | 25,800 | 57億7766万 | -8.75% | 2.61 | 1.28 |
04/21 | 1,040 | 1,052 | 1,032 | 1,033 | -0.86% | 23,100 | 59億338万 | -7.02% | 2.67 | 1.31 |
04/20 | 1,069 | 1,072 | 1,042 | 1,042 | -2.53% | 22,900 | 59億5482万 | -6.04% | 2.69 | 1.32 |
04/19 | 1,059 | 1,070 | 1,053 | 1,069 | +0.38% | 22,500 | 61億912万 | -3.52% | 2.76 | 1.36 |
04/18 | 1,065 | 1,069 | 1,051 | 1,065 | -1.39% | 17,200 | 60億8626万 | -3.62% | 2.75 | 1.35 |
04/15 | 1,090 | 1,092 | 1,076 | 1,080 | -2.7% | 17,500 | 61億7198万 | -2.09% | 2.79 | 1.37 |
04/14 | 1,125 | 1,138 | 1,095 | 1,110 | -0.36% | 14,800 | 63億4342万 | +0.82% | 2.86 | 1.41 |
04/13 | 1,076 | 1,122 | 1,076 | 1,114 | +2.2% | 22,000 | 63億6628万 | +1.64% | 2.87 | 1.41 |
04/12 | 1,083 | 1,110 | 1,077 | 1,090 | -2.59% | 19,700 | 62億2913万 | -0.09% | 2.81 | 1.38 |
04/11 | 1,177 | 1,184 | 1,110 | 1,119 | -3.53% | 25,300 | 63億9486万 | +2.75% | 2.89 | 1.42 |
04/08 | 1,130 | 1,160 | 1,130 | 1,160 | +4.04% | 17,100 | 66億2916万 | +6.62% | 2.99 | 1.47 |
04/07 | 1,146 | 1,146 | 1,111 | 1,115 | -4.37% | 30,000 | 63億7200万 | +2.58% | 2.88 | 1.42 |
04/06 | 1,171 | 1,180 | 1,145 | 1,166 | -2.43% | 27,800 | 66億6345万 | +7.27% | 3.01 | 1.48 |
04/05 | 1,220 | 1,220 | 1,188 | 1,195 | -0.25% | 31,800 | 68億2918万 | +9.94% | 3.08 | 1.52 |
04/04 | 1,154 | 1,198 | 1,145 | 1,198 | +3.9% | 42,100 | 68億4633万 | +10.52% | 3.09 | 1.52 |
04/01 | 1,160 | 1,171 | 1,133 | 1,153 | -2.37% | 33,200 | 65億8916万 | +6.96% | 2.98 | 1.46 |
03/31 | 1,157 | 1,214 | 1,150 | 1,181 | +1.03% | 59,100 | 67億4917万 | +10.27% | 3.05 | 1.5 |
03/30 | 1,100 | 1,169 | 1,100 | 1,169 | +7.44% | 61,800 | 66億8060万 | +9.77% | 3.02 | 1.48 |
03/29 | 1,070 | 1,114 | 1,070 | 1,088 | +1.21% | 22,000 | 62億1770万 | +2.64% | 2.81 | 1.38 |
03/28 | 1,119 | 1,119 | 1,072 | 1,075 | -3.59% | 35,900 | 61億4341万 | +1.51% | 2.77 | 1.36 |
03/25 | 1,134 | 1,138 | 1,107 | 1,115 | -0.45% | 18,800 | 63億7200万 | +5.39% | 2.88 | 1.42 |
03/24 | 1,090 | 1,120 | 1,083 | 1,120 | +1.82% | 16,900 | 64億57万 | +5.96% | 2.89 | 1.42 |
03/23 | 1,084 | 1,108 | 1,081 | 1,100 | +3.29% | 32,800 | 62億8628万 | +4.07% | 2.84 | 1.4 |
03/22 | 1,084 | 1,085 | 1,061 | 1,065 | -1.3% | 20,800 | 60億8626万 | +0.57% | 2.75 | 1.35 |
03/18 | 1,070 | 1,090 | 1,065 | 1,079 | +1.41% | 20,900 | 61億6626万 | +1.41% | 2.78 | 1.37 |
03/17 | 1,033 | 1,076 | 1,029 | 1,064 | +6.08% | 35,100 | 60億8054万 | -0.47% | 2.75 | 1.35 |
03/16 | 1,025 | 1,025 | 995 | 1,003 | -0.1% | 21,700 | 57億3194万 | -6.52% | 2.59 | 1.27 |
03/15 | 1,001 | 1,011 | 988 | 1,004 | +0.3% | 24,600 | 57億3765万 | -7.12% | 2.59 | 1.27 |
03/14 | 1,007 | 1,029 | 993 | 1,001 | -1.09% | 25,100 | 57億2051万 | -8.08% | 2.58 | 1.27 |
03/11 | 1,026 | 1,026 | 992 | 1,012 | -1.36% | 30,000 | 57億8337万 | -7.83% | 2.61 | 1.28 |
03/10 | 1,015 | 1,048 | 1,014 | 1,026 | +4.27% | 26,600 | 58億6338万 | -7.32% | 2.65 | 1.3 |
03/09 | 999 | 1,014 | 983 | 984 | -1.3% | 32,200 | 56億2336万 | -11.67% | 2.54 | 1.25 |
03/08 | 1,002 | 1,033 | 990 | 997 | -3.02% | 48,500 | 56億9765万 | -11.06% | 2.57 | 1.27 |
03/07 | 1,055 | 1,061 | 1,025 | 1,028 | -5.95% | 33,700 | 58億7481万 | -8.54% | 2.65 | 1.3 |
03/04 | 1,106 | 1,112 | 1,063 | 1,093 | -3.79% | 33,100 | 62億4627万 | -2.84% | 2.82 | 1.39 |
03/03 | 1,156 | 1,174 | 1,133 | 1,136 | +0.71% | 38,100 | 64億9201万 | +0.8% | 2.93 | 1.44 |
03/02 | 1,145 | 1,161 | 1,114 | 1,128 | -3.59% | 38,000 | 64億4629万 | +0.09% | 2.91 | 1.43 |
03/01 | 1,111 | 1,181 | 1,108 | 1,170 | +5.69% | 84,600 | 66億8631万 | +3.45% | 3.02 | 1.49 |
02/28 | 1,040 | 1,107 | 1,039 | 1,107 | +5.13% | 57,500 | 63億2628万 | -2.21% | 2.86 | 1.41 |
02/25 | 1,014 | 1,053 | 1,010 | 1,053 | +7.01% | 61,900 | 60億1768万 | -7.31% | 2.72 | 1.34 |
02/24 | 1,004 | 1,018 | 971 | 984 | -4.09% | 90,600 | 56億2336万 | -13.68% | 2.54 | 1.25 |
02/22 | 1,006 | 1,052 | 1,006 | 1,026 | -2.19% | 65,300 | 58億6338万 | -10.78% | 2.65 | 1.3 |
02/21 | 1,028 | 1,059 | 1,028 | 1,049 | -0.85% | 39,400 | 59億9482万 | -9.41% | 2.71 | 1.33 |
02/18 | 1,028 | 1,058 | 1,009 | 1,058 | +1.44% | 65,600 | 60億4625万 | -9.34% | 2.73 | 1.34 |
02/17 | 1,090 | 1,090 | 1,037 | 1,043 | -3.96% | 80,200 | 59億6053万 | -11.54% | 2.69 | 1.32 |
02/16 | 1,122 | 1,142 | 1,083 | 1,086 | -4.23% | 73,600 | 62億627万 | -8.97% | 2.8 | 1.38 |
02/15 | 1,081 | 1,172 | 1,063 | 1,134 | -0.09% | 159,900 | 64億8058万 | -5.89% | 2.93 | 1.44 |
02/14 | 1,143 | 1,164 | 1,133 | 1,135 | -5.65% | 87,500 | 64億8629万 | -6.28% | 2.93 | 1.44 |
02/10 | 1,218 | 1,226 | 1,193 | 1,203 | +0.5% | 49,800 | 68億7490万 | -1.23% | 3.1 | 1.53 |
02/09 | 1,175 | 1,202 | 1,160 | 1,197 | +1.44% | 40,200 | 68億4061万 | -2.13% | 3.09 | 1.52 |
02/08 | 1,200 | 1,200 | 1,165 | 1,180 | -0.25% | 40,100 | 67億4346万 | -4.07% | 3.04 | 1.5 |
02/07 | 1,221 | 1,223 | 1,181 | 1,183 | -3.35% | 45,200 | 67億6060万 | -4.52% | 3.05 | 1.5 |
02/04 | 1,200 | 1,235 | 1,190 | 1,224 | +1.58% | 39,500 | 69億9491万 | -2% | 3.16 | 1.55 |
02/03 | 1,206 | 1,225 | 1,177 | 1,205 | -2.51% | 74,100 | 68億8633万 | -3.91% | 3.11 | 1.53 |