株価チャート
2022/01/17～2022/06/14
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 |
| 06/14 | 1,580 | 1,607 | 1,579 | 1,597 | +0.06% | 32,500 | 759億1726万 | +1.46% | 9.91 | 0.9 |
| 06/13 | 1,601 | 1,607 | 1,578 | 1,596 | -0.81% | 46,500 | 758億6973万 | +1.33% | 9.91 | 0.9 |
| 06/10 | 1,600 | 1,613 | 1,597 | 1,609 | -0.06% | 71,600 | 764億8771万 | +2.29% | 9.99 | 0.91 |
| 06/09 | 1,619 | 1,630 | 1,610 | 1,610 | -1.17% | 42,500 | 765億3525万 | +2.35% | 10 | 0.91 |
| 06/08 | 1,602 | 1,632 | 1,602 | 1,629 | +1.69% | 44,700 | 774億3846万 | +3.69% | 10.11 | 0.92 |
| 06/07 | 1,595 | 1,613 | 1,590 | 1,602 | +1.2% | 63,100 | 761億5495万 | +2.1% | 9.95 | 0.9 |
| 06/06 | 1,579 | 1,586 | 1,570 | 1,583 | -0.19% | 48,100 | 752億5174万 | +1.09% | 9.83 | 0.89 |
| 06/03 | 1,576 | 1,592 | 1,575 | 1,586 | +0.83% | 39,300 | 753億9435万 | +1.41% | 9.85 | 0.89 |
| 06/02 | 1,578 | 1,580 | 1,557 | 1,573 | 0% | 33,900 | 747億7637万 | +0.7% | 9.77 | 0.89 |
| 06/01 | 1,567 | 1,579 | 1,567 | 1,573 | +0.9% | 44,400 | 747億7637万 | +0.7% | 9.77 | 0.89 |
| 05/31 | 1,567 | 1,573 | 1,552 | 1,559 | -0.76% | 82,000 | 741億1084万 | -0.19% | 9.68 | 0.88 |
| 05/30 | 1,564 | 1,578 | 1,554 | 1,571 | +2.28% | 105,900 | 746億8129万 | +0.58% | 9.75 | 0.89 |
| 05/27 | 1,533 | 1,538 | 1,520 | 1,536 | +1.65% | 35,200 | 730億1748万 | -1.6% | 9.54 | 0.87 |
| 05/26 | 1,530 | 1,541 | 1,511 | 1,511 | -1.37% | 45,300 | 718億2905万 | -3.27% | 9.38 | 0.85 |
| 05/25 | 1,548 | 1,555 | 1,528 | 1,532 | -0.65% | 41,300 | 728億2733万 | -2.05% | 9.51 | 0.86 |
| 05/24 | 1,562 | 1,562 | 1,542 | 1,542 | -1.6% | 41,900 | 733億271万 | -1.6% | 9.57 | 0.87 |
| 05/23 | 1,575 | 1,579 | 1,556 | 1,567 | +0.26% | 39,600 | 744億9114万 | -0.06% | 9.73 | 0.88 |
| 05/20 | 1,562 | 1,576 | 1,553 | 1,563 | -0.19% | 28,900 | 743億99万 | -0.32% | 9.7 | 0.88 |
| 05/19 | 1,550 | 1,571 | 1,544 | 1,566 | -0.32% | 27,400 | 744億4360万 | -0.25% | 9.72 | 0.88 |
| 05/18 | 1,571 | 1,581 | 1,553 | 1,571 | -0.51% | 38,200 | 746億8129万 | 0% | 9.75 | 0.89 |
| 05/17 | 1,589 | 1,591 | 1,572 | 1,579 | -0.25% | 33,400 | 750億6159万 | +0.32% | 9.8 | 0.89 |
| 05/16 | 1,608 | 1,621 | 1,579 | 1,583 | -0.25% | 58,700 | 752億5174万 | +0.32% | 9.83 | 0.89 |
| 05/13 | 1,555 | 1,587 | 1,554 | 1,587 | +1.99% | 62,600 | 754億4189万 | +0.19% | 9.85 | 0.9 |
| 05/12 | 1,563 | 1,580 | 1,556 | 1,556 | -1.27% | 34,700 | 739億6823万 | -2.08% | 9.66 | 0.88 |
| 05/11 | 1,607 | 1,612 | 1,576 | 1,576 | -1.93% | 62,600 | 749億1898万 | -1.13% | 9.78 | 0.89 |
| 05/10 | 1,572 | 1,607 | 1,561 | 1,607 | +3.15% | 58,300 | 763億9264万 | +0.5% | 9.98 | 0.91 |
| 05/09 | 1,570 | 1,588 | 1,554 | 1,558 | -2.2% | 87,200 | 740億6330万 | -2.81% | 9.67 | 0.88 |
| 05/06 | 1,579 | 1,600 | 1,574 | 1,593 | +1.4% | 76,400 | 757億2711万 | -1.06% | 9.89 | 0.9 |
| 05/02 | 1,600 | 1,620 | 1,555 | 1,571 | -1.26% | 77,400 | 746億8129万 | -2.78% | 9.75 | 0.89 |
| 04/28 | 1,518 | 1,595 | 1,518 | 1,591 | +4.4% | 56,600 | 756億3204万 | -1.85% | 9.88 | 0.9 |
| 04/27 | 1,525 | 1,541 | 1,516 | 1,524 | -0.59% | 104,600 | 724億4703万 | -6.33% | 9.46 | 0.86 |
| 04/26 | 1,537 | 1,546 | 1,528 | 1,533 | -0.33% | 29,200 | 728億7487万 | -6.3% | 9.52 | 0.86 |
| 04/25 | 1,531 | 1,547 | 1,530 | 1,538 | -1.47% | 32,400 | 731億1256万 | -6.39% | 9.55 | 0.87 |
| 04/22 | 1,556 | 1,566 | 1,549 | 1,561 | -1.08% | 40,800 | 742億592万 | -5.51% | 9.69 | 0.88 |
| 04/21 | 1,566 | 1,584 | 1,566 | 1,578 | +1.09% | 59,200 | 750億1405万 | -4.83% | 9.8 | 0.89 |
| 04/20 | 1,572 | 1,582 | 1,558 | 1,561 | +0.71% | 53,400 | 742億592万 | -6.08% | 9.69 | 0.88 |
| 04/19 | 1,561 | 1,565 | 1,547 | 1,550 | +0.06% | 56,100 | 736億8301万 | -6.96% | 9.62 | 0.87 |
| 04/18 | 1,556 | 1,570 | 1,528 | 1,549 | -1.46% | 48,500 | 736億3547万 | -7.3% | 9.62 | 0.87 |
| 04/15 | 1,581 | 1,584 | 1,567 | 1,572 | -1.69% | 36,500 | 747億2883万 | -6.15% | 9.76 | 0.89 |
| 04/14 | 1,583 | 1,612 | 1,580 | 1,599 | +1.4% | 32,400 | 760億1234万 | -4.76% | 9.93 | 0.9 |
| 04/13 | 1,560 | 1,589 | 1,558 | 1,577 | +0.7% | 53,100 | 749億6652万 | -6.08% | 9.79 | 0.89 |
| 04/12 | 1,581 | 1,586 | 1,562 | 1,566 | -1.69% | 41,800 | 744億4360万 | -6.84% | 9.72 | 0.88 |
| 04/11 | 1,600 | 1,611 | 1,575 | 1,593 | -1.18% | 67,800 | 757億2711万 | -5.4% | 9.89 | 0.9 |
| 04/08 | 1,638 | 1,641 | 1,601 | 1,612 | -2.01% | 91,700 | 766億3033万 | -4.5% | 10.01 | 0.91 |
| 04/07 | 1,657 | 1,657 | 1,638 | 1,645 | -2.08% | 40,900 | 781億9906万 | -2.78% | 10.21 | 0.93 |
| 04/06 | 1,697 | 1,701 | 1,680 | 1,680 | -2.1% | 39,700 | 798億6287万 | -0.88% | 10.43 | 0.95 |
| 04/05 | 1,718 | 1,725 | 1,698 | 1,716 | +0.23% | 50,300 | 815億7422万 | +1.18% | 10.65 | 0.97 |
| 04/04 | 1,702 | 1,723 | 1,690 | 1,712 | +0.88% | 27,000 | 813億8407万 | +0.77% | 10.63 | 0.97 |
| 04/01 | 1,677 | 1,707 | 1,672 | 1,697 | -0.35% | 26,500 | 806億7101万 | -0.12% | 10.54 | 0.96 |
| 03/31 | 1,688 | 1,720 | 1,686 | 1,703 | +0.83% | 68,800 | 809億5623万 | +0.18% | 13.23 | 0.97 |
| 03/30 | 1,718 | 1,718 | 1,668 | 1,689 | -3.26% | 76,400 | 802億9071万 | -0.59% | 13.12 | 0.96 |
| 03/29 | 1,730 | 1,752 | 1,722 | 1,746 | +0.92% | 72,600 | 830億34万 | +2.71% | 13.56 | 0.99 |
| 03/28 | 1,726 | 1,734 | 1,714 | 1,730 | +1.17% | 45,200 | 822億3974万 | +1.82% | 13.44 | 0.99 |
| 03/25 | 1,749 | 1,749 | 1,710 | 1,710 | -1.61% | 57,500 | 812億8899万 | +0.71% | 13.28 | 0.97 |
| 03/24 | 1,729 | 1,738 | 1,701 | 1,738 | +0.29% | 46,600 | 826億2004万 | +2.3% | 13.5 | 0.99 |
| 03/23 | 1,740 | 1,744 | 1,705 | 1,733 | +0.64% | 69,300 | 823億8235万 | +2.12% | 13.46 | 0.99 |
| 03/22 | 1,770 | 1,770 | 1,718 | 1,722 | -1.77% | 59,400 | 818億5944万 | +1.59% | 13.38 | 0.98 |
| 03/18 | 1,743 | 1,761 | 1,723 | 1,753 | +1.39% | 96,200 | 833億3310万 | +3.42% | 13.62 | 1 |
| 03/17 | 1,701 | 1,738 | 1,694 | 1,729 | +3.47% | 76,900 | 821億9220万 | +2.01% | 13.43 | 0.98 |
| 03/16 | 1,681 | 1,696 | 1,668 | 1,671 | +0.18% | 61,800 | 794億3503万 | -1.42% | 12.98 | 0.95 |
| 03/15 | 1,653 | 1,689 | 1,653 | 1,668 | +0.6% | 64,700 | 792億9242万 | -1.82% | 12.96 | 0.95 |
| 03/14 | 1,655 | 1,673 | 1,655 | 1,658 | +0.85% | 45,900 | 788億1705万 | -2.7% | 12.88 | 0.94 |
| 03/11 | 1,635 | 1,657 | 1,631 | 1,644 | -1.85% | 49,500 | 781億5152万 | -3.75% | 12.77 | 0.94 |
| 03/10 | 1,671 | 1,685 | 1,655 | 1,675 | +3.78% | 69,400 | 796億2518万 | -2.28% | 13.01 | 0.95 |
| 03/09 | 1,616 | 1,635 | 1,611 | 1,614 | +0.12% | 40,400 | 767億2540万 | -6.11% | 12.54 | 0.92 |
| 03/08 | 1,630 | 1,641 | 1,601 | 1,612 | -2.18% | 52,700 | 766億3033万 | -6.66% | 12.52 | 0.92 |
| 03/07 | 1,672 | 1,675 | 1,642 | 1,648 | -2.54% | 69,600 | 783億4167万 | -4.96% | 12.8 | 0.94 |
| 03/04 | 1,713 | 1,728 | 1,690 | 1,691 | -1.63% | 44,900 | 803億8578万 | -2.76% | 13.13 | 0.96 |
| 03/03 | 1,737 | 1,743 | 1,717 | 1,719 | +0.53% | 39,200 | 817億1683万 | -1.32% | 13.35 | 0.98 |
| 03/02 | 1,711 | 1,731 | 1,698 | 1,710 | -0.64% | 49,600 | 812億8899万 | -2.01% | 13.28 | 0.97 |
| 03/01 | 1,773 | 1,773 | 1,714 | 1,721 | -2.77% | 55,700 | 818億1191万 | -1.66% | 13.37 | 0.98 |
| 02/28 | 1,738 | 1,783 | 1,717 | 1,770 | +2.97% | 71,500 | 841億4124万 | +0.91% | 13.75 | 1.01 |
| 02/25 | 1,738 | 1,738 | 1,700 | 1,719 | -0.06% | 52,300 | 817億1683万 | -2% | 13.35 | 0.98 |
| 02/24 | 1,682 | 1,727 | 1,681 | 1,720 | +1.47% | 52,800 | 817億6437万 | -2.16% | 13.36 | 0.98 |
| 02/22 | 1,698 | 1,711 | 1,670 | 1,695 | -0.94% | 60,200 | 805億7593万 | -3.86% | 13.17 | 0.97 |
| 02/21 | 1,701 | 1,724 | 1,683 | 1,711 | -0.7% | 56,500 | 813億3653万 | -3.28% | 13.29 | 0.97 |
| 02/18 | 1,690 | 1,724 | 1,690 | 1,723 | +1% | 26,500 | 819億698万 | -2.93% | 13.38 | 0.98 |
| 02/17 | 1,713 | 1,719 | 1,697 | 1,706 | -0.87% | 40,900 | 810億9884万 | -4.21% | 13.25 | 0.97 |
| 02/16 | 1,690 | 1,726 | 1,687 | 1,721 | +1.83% | 45,800 | 818億1191万 | -3.8% | 13.37 | 0.98 |
| 02/15 | 1,703 | 1,716 | 1,684 | 1,690 | -0.06% | 56,800 | 803億3824万 | -5.85% | 13.13 | 0.96 |
| 02/14 | 1,718 | 1,718 | 1,685 | 1,691 | -2.08% | 75,700 | 803億8578万 | -6.21% | 13.13 | 0.96 |
| 02/10 | 1,742 | 1,749 | 1,712 | 1,727 | -0.35% | 58,200 | 820億9713万 | -4.64% | 13.41 | 0.98 |
| 02/09 | 1,740 | 1,753 | 1,731 | 1,733 | -0.46% | 51,300 | 823億8235万 | -4.78% | 13.46 | 0.99 |
| 02/08 | 1,773 | 1,781 | 1,733 | 1,741 | -1.86% | 58,600 | 827億6265万 | -4.76% | 13.52 | 0.99 |
| 02/07 | 1,760 | 1,774 | 1,753 | 1,774 | -0.62% | 52,400 | 843億3139万 | -3.38% | 13.78 | 1.01 |
| 02/04 | 1,757 | 1,788 | 1,753 | 1,785 | +1.54% | 28,900 | 848億5430万 | -3.09% | 13.86 | 1.02 |
| 02/03 | 1,790 | 1,790 | 1,754 | 1,758 | -2.28% | 29,500 | 835億7079万 | -4.82% | 13.65 | 1 |
| 02/02 | 1,789 | 1,808 | 1,772 | 1,799 | +0.56% | 37,300 | 855億1982万 | -2.86% | 13.97 | 1.02 |
| 02/01 | 1,816 | 1,825 | 1,786 | 1,789 | -1.81% | 35,300 | 850億4445万 | -3.56% | 13.9 | 1.02 |
| 01/31 | 1,787 | 1,837 | 1,778 | 1,822 | +1.45% | 42,400 | 866億1319万 | -1.88% | 14.15 | 1.04 |
| 01/28 | 1,768 | 1,796 | 1,761 | 1,796 | +2.28% | 46,000 | 853億7721万 | -3.34% | 13.95 | 1.02 |
| 01/27 | 1,793 | 1,806 | 1,744 | 1,756 | -1.07% | 47,700 | 834億7572万 | -5.59% | 13.64 | 1 |
| 01/26 | 1,798 | 1,802 | 1,767 | 1,775 | -1.44% | 37,300 | 843億7893万 | -4.67% | 13.79 | 1.01 |
| 01/25 | 1,850 | 1,850 | 1,786 | 1,801 | -1.75% | 37,900 | 856億1490万 | -3.43% | 13.99 | 1.03 |
| 01/24 | 1,810 | 1,843 | 1,809 | 1,833 | +1.44% | 48,700 | 871億3610万 | -1.93% | 14.24 | 1.04 |
| 01/21 | 1,773 | 1,815 | 1,766 | 1,807 | +0.95% | 27,100 | 859億12万 | -3.37% | 14.04 | 1.03 |
| 01/20 | 1,790 | 1,814 | 1,788 | 1,790 | -0.28% | 28,400 | 850億9199万 | -4.43% | 13.9 | 1.02 |
| 01/19 | 1,834 | 1,838 | 1,785 | 1,795 | -2.71% | 30,000 | 853億2967万 | -4.32% | 13.94 | 1.02 |
| 01/18 | 1,858 | 1,874 | 1,840 | 1,845 | -0.22% | 27,900 | 877億655万 | -1.76% | 14.33 | 1.05 |
| 01/17 | 1,889 | 1,889 | 1,846 | 1,849 | -0.91% | 15,100 | 878億9670万 | -1.54% | 14.36 | 1.05 |
