株価チャート
2022/02/14～2022/07/11
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 |
| 07/11 | 783 | 788 | 767 | 783 | +0.13% | 3,900 | 25億1343万 | +3.3% | 8.19 | 1.1 |
| 07/08 | 761 | 784 | 761 | 782 | +3.85% | 6,700 | 25億1022万 | +3.44% | 8.18 | 1.1 |
| 07/07 | 756 | 764 | 749 | 753 | -0.4% | 6,500 | 24億1713万 | -0.26% | 7.88 | 1.06 |
| 07/06 | 763 | 767 | 754 | 756 | -2.07% | 2,800 | 24億2676万 | +0.27% | 7.91 | 1.06 |
| 07/05 | 768 | 780 | 750 | 772 | +1.31% | 11,900 | 24億7812万 | +2.39% | 8.08 | 1.09 |
| 07/04 | 758 | 772 | 749 | 762 | +0.66% | 8,500 | 24億4602万 | +1.06% | 7.97 | 1.07 |
| 07/01 | 774 | 775 | 751 | 757 | -2.95% | 13,800 | 24億2997万 | +0.4% | 7.92 | 1.06 |
| 06/30 | 774 | 788 | 774 | 780 | -1.14% | 9,000 | 25億380万 | +3.45% | 8.16 | 1.1 |
| 06/29 | 780 | 791 | 769 | 789 | +1.02% | 8,900 | 25億3269万 | +4.78% | 8.25 | 1.11 |
| 06/28 | 755 | 796 | 755 | 781 | +3.44% | 19,000 | 25億701万 | +4.13% | 8.17 | 1.1 |
| 06/27 | 761 | 788 | 755 | 755 | -2.71% | 7,000 | 24億2355万 | +0.8% | 7.9 | 1.06 |
| 06/24 | 771 | 798 | 771 | 776 | +0.78% | 17,200 | 24億9096万 | +3.74% | 8.12 | 1.09 |
| 06/23 | 752 | 780 | 752 | 770 | +2.53% | 9,100 | 24億7170万 | +2.94% | 8.05 | 1.08 |
| 06/22 | 749 | 769 | 749 | 751 | 0% | 9,500 | 24億1071万 | +0.54% | 7.86 | 1.06 |
| 06/21 | 723 | 763 | 717 | 751 | +4.45% | 21,900 | 24億1071万 | +0.67% | 7.86 | 1.06 |
| 06/20 | 729 | 729 | 694 | 719 | -1.24% | 13,000 | 23億799万 | -3.23% | 7.52 | 1.01 |
| 06/17 | 704 | 744 | 701 | 728 | -2.8% | 25,100 | 23億3688万 | -1.89% | 7.62 | 1.02 |
| 06/16 | 740 | 756 | 740 | 749 | +1.77% | 5,400 | 24億429万 | +1.22% | 7.83 | 1.05 |
| 06/15 | 733 | 763 | 725 | 736 | -0.41% | 5,300 | 23億6256万 | +0.14% | 7.7 | 1.04 |
| 06/14 | 733 | 748 | 720 | 739 | -1.07% | 8,900 | 23億7219万 | +1.09% | 7.73 | 1.04 |
| 06/13 | 737 | 750 | 721 | 747 | -0.66% | 7,700 | 23億9787万 | +2.89% | 7.81 | 1.05 |
| 06/10 | 768 | 768 | 745 | 752 | -2.08% | 6,700 | 24億1392万 | +4.16% | 7.87 | 1.06 |
| 06/09 | 767 | 776 | 753 | 768 | +0.13% | 5,200 | 24億6528万 | +6.82% | 8.03 | 1.08 |
| 06/08 | 729 | 773 | 729 | 767 | +5.36% | 18,900 | 24億6207万 | +7.12% | 8.02 | 1.08 |
| 06/07 | 735 | 738 | 728 | 728 | -1.36% | 7,000 | 23億3688万 | +2.1% | 7.62 | 1.02 |
| 06/06 | 749 | 749 | 733 | 738 | -1.47% | 5,000 | 23億6898万 | +3.65% | 7.72 | 1.04 |
| 06/03 | 753 | 754 | 741 | 749 | +1.9% | 10,400 | 24億429万 | +5.49% | 7.83 | 1.05 |
| 06/02 | 765 | 765 | 734 | 735 | -2.78% | 10,800 | 23億5935万 | +3.81% | 7.69 | 1.03 |
| 06/01 | 759 | 765 | 756 | 756 | 0% | 6,800 | 24億2676万 | +6.78% | 7.91 | 1.06 |
| 05/31 | 773 | 775 | 754 | 756 | -2.33% | 11,700 | 24億2676万 | +6.78% | 7.91 | 1.06 |
| 05/30 | 754 | 774 | 754 | 774 | +3.89% | 15,400 | 24億8454万 | +9.63% | 8.1 | 1.09 |
| 05/27 | 758 | 758 | 731 | 745 | -1.32% | 17,700 | 23億9145万 | +5.82% | 7.79 | 1.05 |
| 05/26 | 738 | 755 | 730 | 755 | +3% | 14,900 | 24億2355万 | +7.24% | 7.9 | 1.06 |
| 05/25 | 750 | 750 | 713 | 733 | -2.27% | 14,300 | 23億5293万 | +4.27% | 7.67 | 1.03 |
| 05/24 | 744 | 755 | 725 | 750 | +2.04% | 14,100 | 24億750万 | +6.69% | 7.85 | 1.05 |
| 05/23 | 762 | 764 | 735 | 735 | -3.03% | 14,300 | 23億5935万 | +4.7% | 7.69 | 1.03 |
| 05/20 | 760 | 765 | 725 | 758 | +1.07% | 55,100 | 24億3318万 | +7.98% | 7.93 | 1.07 |
| 05/19 | 725 | 752 | 725 | 750 | +1.21% | 28,900 | 24億750万 | +6.99% | 7.85 | 1.05 |
| 05/18 | 686 | 759 | 686 | 741 | +9.62% | 77,600 | 23億7861万 | +5.71% | 7.75 | 1.04 |
| 05/17 | 642 | 689 | 637 | 676 | -0.88% | 30,000 | 21億6996万 | -3.57% | 7.07 | 0.95 |
| 05/16 | 682 | 698 | 664 | 682 | +0.29% | 24,100 | 21億8922万 | -3.4% | 7.13 | 0.96 |
| 05/13 | 628 | 693 | 628 | 680 | +7.77% | 38,800 | 21億8280万 | -4.23% | 7.11 | 0.96 |
| 05/12 | 646 | 669 | 622 | 631 | +0.8% | 35,000 | 20億2551万 | -11.62% | 6.6 | 0.89 |
| 05/11 | 621 | 648 | 621 | 626 | +0.64% | 9,100 | 20億946万 | -13.18% | 6.55 | 0.88 |
| 05/10 | 629 | 630 | 610 | 622 | -2.96% | 18,600 | 19億9662万 | -14.68% | 6.51 | 0.87 |
| 05/09 | 667 | 667 | 640 | 641 | -6.15% | 27,100 | 20億5761万 | -13.14% | 6.71 | 0.9 |
| 05/06 | 693 | 704 | 681 | 683 | -1.44% | 16,800 | 21億9243万 | -8.32% | 7.14 | 0.96 |
| 05/02 | 699 | 699 | 677 | 693 | -1% | 15,900 | 22億2453万 | -7.6% | 7.25 | 0.97 |
| 04/28 | 686 | 737 | 686 | 700 | +2.04% | 23,200 | 22億4700万 | -7.28% | 7.32 | 0.98 |
| 04/27 | 694 | 694 | 670 | 686 | -1.29% | 10,600 | 22億206万 | -9.62% | 7.18 | 0.96 |
| 04/26 | 702 | 714 | 693 | 695 | +0.43% | 11,500 | 22億3095万 | -8.91% | 7.27 | 0.98 |
| 04/25 | 710 | 720 | 690 | 692 | -5.59% | 47,000 | 22億2132万 | -9.66% | 7.24 | 0.97 |
| 04/22 | 756 | 756 | 720 | 733 | -3.17% | 28,900 | 23億5293万 | -4.81% | 7.67 | 1.03 |
| 04/21 | 719 | 800 | 719 | 757 | +5.73% | 76,300 | 24億2997万 | -1.94% | 7.92 | 1.06 |
| 04/20 | 722 | 724 | 716 | 716 | -1.78% | 9,200 | 22億9836万 | -7.13% | 7.49 | 1.01 |
| 04/19 | 730 | 734 | 711 | 729 | +0.55% | 22,100 | 23億4009万 | -5.57% | 7.63 | 1.03 |
| 04/18 | 730 | 740 | 716 | 725 | -0.68% | 4,800 | 23億2725万 | -6.09% | 7.58 | 1.02 |
| 04/15 | 739 | 740 | 728 | 730 | -1.88% | 9,500 | 23億4330万 | -5.44% | 7.64 | 1.03 |
| 04/14 | 734 | 752 | 733 | 744 | +0.95% | 6,800 | 23億8824万 | -3.5% | 7.78 | 1.05 |
| 04/13 | 716 | 750 | 716 | 737 | +2.36% | 7,500 | 23億6577万 | -4.29% | 7.71 | 1.04 |
| 04/12 | 723 | 733 | 715 | 720 | -1.91% | 4,100 | 23億1120万 | -6.37% | 7.53 | 1.01 |
| 04/11 | 739 | 739 | 702 | 734 | -1.08% | 11,000 | 23億5614万 | -4.43% | 7.68 | 1.03 |
| 04/08 | 750 | 750 | 717 | 742 | -2.75% | 25,300 | 23億8182万 | -3.39% | 7.76 | 1.04 |
| 04/07 | 775 | 776 | 755 | 763 | -1.8% | 17,300 | 24億4923万 | -0.65% | 7.98 | 1.07 |
| 04/06 | 787 | 787 | 770 | 777 | -1.27% | 8,300 | 24億9417万 | +1.3% | 8.13 | 1.09 |
| 04/05 | 805 | 805 | 781 | 787 | -1.5% | 13,200 | 25億2627万 | +2.47% | 8.23 | 1.11 |
| 04/04 | 789 | 800 | 768 | 799 | +0.25% | 15,300 | 25億6479万 | +4.31% | 8.36 | 1.12 |
| 04/01 | 821 | 824 | 797 | 797 | -4.32% | 15,100 | 25億5837万 | +4.32% | 8.34 | 1.12 |
| 03/31 | 833 | 841 | 820 | 833 | -0.12% | 11,400 | 26億7393万 | +9.61% | - | 1.35 |
| 03/30 | 823 | 850 | 811 | 834 | +1.34% | 26,200 | 26億7714万 | +10.46% | - | 1.36 |
| 03/29 | 812 | 843 | 812 | 823 | +1.73% | 34,900 | 26億4183万 | +9.73% | - | 1.34 |
| 03/28 | 806 | 820 | 785 | 809 | 0% | 25,100 | 25億9689万 | +8.3% | - | 1.31 |
| 03/25 | 815 | 822 | 766 | 809 | +0.37% | 54,200 | 25億9689万 | +8.74% | - | 1.31 |
| 03/24 | 808 | 814 | 791 | 806 | +1.26% | 21,000 | 25億8726万 | +8.77% | - | 1.31 |
| 03/23 | 765 | 832 | 765 | 796 | +4.6% | 52,200 | 25億5516万 | +8.01% | - | 1.29 |
| 03/22 | 780 | 785 | 759 | 761 | -2.44% | 18,000 | 24億4281万 | +3.82% | - | 1.24 |
| 03/18 | 789 | 798 | 777 | 780 | 0% | 14,500 | 25億380万 | +7.14% | - | 1.27 |
| 03/17 | 765 | 804 | 753 | 780 | +4% | 40,700 | 25億380万 | +8.03% | - | 1.27 |
| 03/16 | 735 | 750 | 729 | 750 | +2.04% | 12,400 | 24億750万 | +4.9% | - | 1.22 |
| 03/15 | 723 | 746 | 723 | 735 | +1.1% | 10,700 | 23億5935万 | +3.52% | - | 1.19 |
| 03/14 | 718 | 732 | 706 | 727 | +1.39% | 21,800 | 23億3367万 | +2.97% | - | 1.18 |
| 03/11 | 727 | 734 | 716 | 717 | -1.38% | 12,300 | 23億157万 | +2.14% | - | 1.16 |
| 03/10 | 728 | 745 | 720 | 727 | +1.96% | 19,500 | 23億3367万 | +3.86% | - | 1.18 |
| 03/09 | 695 | 725 | 695 | 713 | +2.59% | 30,700 | 22億8873万 | +2.3% | - | 1.16 |
| 03/08 | 702 | 730 | 692 | 695 | -2.93% | 48,400 | 22億3095万 | +0.29% | - | 1.13 |
| 03/07 | 708 | 724 | 693 | 716 | -1.65% | 50,200 | 22億9836万 | +3.92% | - | 1.16 |
| 03/04 | 749 | 750 | 699 | 728 | -2.41% | 41,900 | 23億3688万 | +6.43% | - | 1.18 |
| 03/03 | 768 | 778 | 736 | 746 | +0.54% | 26,100 | 23億9466万 | +9.71% | - | 1.21 |
| 03/02 | 752 | 770 | 741 | 742 | -4.87% | 36,200 | 23億8182万 | +9.93% | - | 1.21 |
| 03/01 | 755 | 787 | 755 | 780 | +4% | 32,900 | 25億380万 | +16.24% | - | 1.27 |
| 02/28 | 735 | 764 | 732 | 750 | +2.18% | 46,300 | 24億750万 | +12.61% | - | 1.22 |
| 02/25 | 712 | 740 | 712 | 734 | +4.11% | 27,300 | 23億5614万 | +10.71% | - | 1.19 |
| 02/24 | 687 | 711 | 666 | 705 | +0.43% | 61,100 | 22億6305万 | +6.66% | - | 1.15 |
| 02/22 | 716 | 720 | 698 | 702 | -2.23% | 46,100 | 22億5342万 | +6.2% | - | 1.14 |
| 02/21 | 720 | 748 | 700 | 718 | -2.97% | 43,500 | 23億478万 | +8.62% | - | 1.17 |
| 02/18 | 721 | 755 | 714 | 740 | 0% | 53,100 | 23億7540万 | +11.78% | - | 1.2 |
| 02/17 | 758 | 793 | 736 | 740 | -0.4% | 124,200 | 23億7540万 | +11.45% | - | 1.2 |
| 02/16 | 715 | 750 | 700 | 743 | +6.29% | 96,000 | 23億8503万 | +11.39% | - | 1.21 |
| 02/15 | 695 | 719 | 685 | 699 | -0.99% | 96,900 | 22億4379万 | +4.33% | - | 1.14 |
| 02/14 | 688 | 738 | 685 | 706 | +10.66% | 441,400 | 22億6626万 | +4.44% | - | 1.15 |
