株価チャート
2022/03/03~2022/07/28
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 |
07/28 | 1,873 | 1,873 | 1,812 | 1,820 | -2.41% | 232,700 | 884億4059万 | +3.41% | 18.6 | 0.38 |
07/27 | 1,871 | 1,871 | 1,847 | 1,865 | -0.8% | 124,000 | 906億2731万 | +6.15% | 19.06 | 0.39 |
07/26 | 1,873 | 1,886 | 1,871 | 1,880 | +1.13% | 101,500 | 913億5622万 | +7.31% | 19.22 | 0.39 |
07/25 | 1,861 | 1,873 | 1,855 | 1,859 | -0.05% | 139,000 | 903億3575万 | +6.53% | 19 | 0.39 |
07/22 | 1,852 | 1,864 | 1,839 | 1,860 | +0.7% | 151,400 | 903億8434万 | +6.9% | 19.01 | 0.39 |
07/21 | 1,825 | 1,852 | 1,820 | 1,847 | +1.48% | 174,000 | 897億5263万 | +6.39% | 18.88 | 0.38 |
07/20 | 1,815 | 1,822 | 1,808 | 1,820 | +1.73% | 138,000 | 884億4059万 | +5.08% | 18.6 | 0.38 |
07/19 | 1,775 | 1,789 | 1,767 | 1,789 | +1.88% | 130,400 | 869億3419万 | +3.41% | 18.29 | 0.37 |
07/15 | 1,755 | 1,759 | 1,745 | 1,756 | +0.23% | 70,900 | 853億3060万 | +1.5% | 17.95 | 0.36 |
07/14 | 1,732 | 1,754 | 1,730 | 1,752 | +1.15% | 69,800 | 851億3622万 | +1.21% | 17.91 | 0.36 |
07/13 | 1,746 | 1,752 | 1,732 | 1,732 | +0.35% | 96,700 | 841億6435万 | -0.06% | 17.7 | 0.36 |
07/12 | 1,735 | 1,735 | 1,718 | 1,726 | -1.09% | 81,800 | 838億7278万 | -0.58% | 17.64 | 0.36 |
07/11 | 1,749 | 1,754 | 1,736 | 1,745 | +2.11% | 145,700 | 847億9606万 | +0.35% | 17.84 | 0.36 |
07/08 | 1,719 | 1,736 | 1,708 | 1,709 | +0.89% | 225,700 | 830億4669万 | -1.78% | 17.47 | 0.35 |
07/07 | 1,685 | 1,700 | 1,669 | 1,694 | +1.13% | 181,600 | 823億1778万 | -2.7% | 17.32 | 0.35 |
07/06 | 1,683 | 1,687 | 1,656 | 1,675 | -2.16% | 232,800 | 813億9450万 | -3.9% | 17.12 | 0.35 |
07/05 | 1,720 | 1,724 | 1,705 | 1,712 | -0.47% | 145,400 | 831億9247万 | -1.89% | 17.5 | 0.35 |
07/04 | 1,706 | 1,723 | 1,689 | 1,720 | +2.81% | 191,700 | 835億8122万 | -1.43% | 17.58 | 0.36 |
07/01 | 1,719 | 1,719 | 1,661 | 1,673 | -2.79% | 180,100 | 812億9732万 | -4.02% | 17.1 | 0.35 |
06/30 | 1,725 | 1,734 | 1,715 | 1,721 | -0.98% | 167,600 | 836億2981万 | -1.15% | 17.59 | 0.36 |
06/29 | 1,756 | 1,756 | 1,736 | 1,738 | 0% | 174,700 | 844億5591万 | +0.06% | 17.77 | 0.36 |
06/28 | 1,726 | 1,749 | 1,726 | 1,738 | +0.93% | 146,000 | 844億5591万 | +0.35% | 17.77 | 0.36 |
06/27 | 1,730 | 1,739 | 1,703 | 1,722 | +0.53% | 147,100 | 836億7841万 | -0.29% | 17.6 | 0.36 |
06/24 | 1,730 | 1,735 | 1,704 | 1,713 | -1.78% | 162,300 | 832億4106万 | -0.58% | 17.51 | 0.35 |
06/23 | 1,749 | 1,760 | 1,738 | 1,744 | -0.06% | 105,500 | 847億4747万 | +1.4% | 17.83 | 0.36 |
06/22 | 1,754 | 1,769 | 1,743 | 1,745 | +0.35% | 159,800 | 847億9606万 | +1.75% | 17.84 | 0.36 |
06/21 | 1,720 | 1,749 | 1,719 | 1,739 | +2.23% | 113,500 | 845億450万 | +1.7% | 17.78 | 0.36 |
06/20 | 1,732 | 1,734 | 1,684 | 1,701 | -1.33% | 145,500 | 826億5794万 | -0.29% | 17.39 | 0.35 |
06/17 | 1,700 | 1,735 | 1,681 | 1,724 | -1.82% | 245,500 | 837億7560万 | +1.17% | 17.62 | 0.36 |
06/16 | 1,746 | 1,769 | 1,743 | 1,756 | +0.4% | 155,300 | 853億3060万 | +3.23% | 17.95 | 0.36 |
06/15 | 1,780 | 1,790 | 1,749 | 1,749 | -1.41% | 89,500 | 849億9044万 | +3.06% | 17.88 | 0.36 |
06/14 | 1,750 | 1,779 | 1,746 | 1,774 | -0.5% | 133,400 | 862億528万 | +4.85% | 18.13 | 0.37 |
06/13 | 1,767 | 1,787 | 1,764 | 1,783 | -0.67% | 101,300 | 866億4263万 | +5.63% | 18.23 | 0.37 |
06/10 | 1,792 | 1,800 | 1,779 | 1,795 | -0.33% | 139,900 | 872億2575万 | +6.59% | 18.35 | 0.37 |
06/09 | 1,806 | 1,828 | 1,793 | 1,801 | -0.77% | 122,200 | 875億1731万 | +7.27% | 18.41 | 0.37 |
06/08 | 1,791 | 1,815 | 1,787 | 1,815 | +1.74% | 162,500 | 881億9763万 | +8.62% | 18.55 | 0.38 |
06/07 | 1,775 | 1,807 | 1,773 | 1,784 | +1.08% | 224,300 | 866億9122万 | +7.41% | 18.24 | 0.37 |
06/06 | 1,735 | 1,766 | 1,730 | 1,765 | +0.74% | 153,300 | 857億6794万 | +7.03% | 18.04 | 0.37 |
06/03 | 1,755 | 1,760 | 1,735 | 1,752 | +0.63% | 130,700 | 851億3622万 | +6.89% | 17.91 | 0.36 |
06/02 | 1,735 | 1,755 | 1,726 | 1,741 | +0.69% | 144,700 | 846億169万 | +6.81% | 17.8 | 0.36 |
06/01 | 1,700 | 1,730 | 1,698 | 1,729 | +2.19% | 154,400 | 840億1856万 | +6.6% | 17.67 | 0.36 |
05/31 | 1,669 | 1,698 | 1,660 | 1,692 | +1.14% | 221,600 | 822億2060万 | +4.83% | 17.3 | 0.35 |
05/30 | 1,648 | 1,677 | 1,640 | 1,673 | +2.51% | 271,200 | 812億9732万 | +4.04% | 17.1 | 0.35 |
05/27 | 1,636 | 1,640 | 1,626 | 1,632 | +0.55% | 108,400 | 793億497万 | +1.87% | 16.68 | 0.34 |
05/26 | 1,614 | 1,630 | 1,612 | 1,623 | +1.18% | 112,400 | 788億6763万 | +1.69% | 16.59 | 0.34 |
05/25 | 1,615 | 1,636 | 1,603 | 1,604 | -0.87% | 146,200 | 779億4435万 | +0.82% | 16.4 | 0.33 |
05/24 | 1,630 | 1,635 | 1,618 | 1,618 | -0.68% | 108,000 | 786億2466万 | +2.02% | 16.54 | 0.34 |
05/23 | 1,621 | 1,631 | 1,618 | 1,629 | +0.49% | 159,100 | 791億5919万 | +3.04% | 16.65 | 0.34 |
05/20 | 1,600 | 1,629 | 1,599 | 1,621 | +0.06% | 136,900 | 787億7044万 | +2.99% | 16.57 | 0.34 |
05/19 | 1,600 | 1,624 | 1,583 | 1,620 | -0.61% | 192,500 | 787億2185万 | +3.38% | 16.56 | 0.34 |
05/18 | 1,644 | 1,647 | 1,617 | 1,630 | 0% | 194,700 | 792億778万 | +4.42% | 16.66 | 0.34 |
05/17 | 1,630 | 1,639 | 1,621 | 1,630 | -1.21% | 183,300 | 792億778万 | +4.82% | 16.66 | 0.34 |
05/16 | 1,677 | 1,679 | 1,639 | 1,650 | -0.9% | 220,800 | 801億7966万 | +6.45% | 16.87 | 0.34 |
05/13 | 1,635 | 1,665 | 1,620 | 1,665 | +1.03% | 246,100 | 809億857万 | +7.7% | 17.02 | 0.34 |
05/12 | 1,632 | 1,671 | 1,627 | 1,648 | +1.6% | 250,900 | 800億8247万 | +6.87% | 16.85 | 0.34 |
05/11 | 1,650 | 1,650 | 1,606 | 1,622 | -3.62% | 398,600 | 788億1903万 | +5.39% | 16.58 | 0.34 |
05/10 | 1,685 | 1,708 | 1,671 | 1,683 | +0.06% | 372,500 | 817億8325万 | +9.5% | 17.2 | 0.35 |
05/09 | 1,671 | 1,693 | 1,661 | 1,682 | +0.78% | 256,400 | 817億3466万 | +9.72% | 17.19 | 0.35 |
05/06 | 1,603 | 1,676 | 1,603 | 1,669 | +3.86% | 601,700 | 811億294万 | +8.94% | 17.06 | 0.35 |
05/02 | 1,601 | 1,620 | 1,579 | 1,607 | +3.54% | 666,600 | 780億9013万 | +5.03% | 16.43 | 0.33 |
04/28 | 1,495 | 1,553 | 1,492 | 1,552 | +4.65% | 295,400 | 754億1747万 | +1.44% | 15.86 | 0.32 |
04/27 | 1,493 | 1,497 | 1,480 | 1,483 | -1.98% | 365,300 | 720億6451万 | -3.26% | 15.16 | 0.31 |
04/26 | 1,522 | 1,534 | 1,513 | 1,513 | -1.11% | 160,600 | 735億2232万 | -1.63% | 15.47 | 0.31 |
04/25 | 1,518 | 1,535 | 1,509 | 1,530 | -0.58% | 224,800 | 743億4841万 | -0.78% | 15.64 | 0.32 |
04/22 | 1,526 | 1,544 | 1,523 | 1,539 | +0.07% | 147,300 | 747億8575万 | -0.32% | 15.73 | 0.32 |
04/21 | 1,539 | 1,548 | 1,531 | 1,538 | -0.39% | 152,700 | 747億3716万 | -0.52% | 15.72 | 0.32 |
04/20 | 1,529 | 1,544 | 1,523 | 1,544 | +1.91% | 160,900 | 750億2872万 | -0.19% | 15.78 | 0.32 |
04/19 | 1,501 | 1,519 | 1,501 | 1,515 | +1.2% | 119,000 | 736億1951万 | -2.13% | 15.49 | 0.31 |
04/18 | 1,490 | 1,500 | 1,481 | 1,497 | +0.47% | 123,300 | 727億4482万 | -3.36% | 15.3 | 0.31 |
04/15 | 1,490 | 1,498 | 1,485 | 1,490 | +0.4% | 133,400 | 724億466万 | -3.81% | 15.23 | 0.31 |
04/14 | 1,476 | 1,490 | 1,468 | 1,484 | +0.54% | 148,500 | 721億1310万 | -4.32% | 15.17 | 0.31 |
04/13 | 1,466 | 1,476 | 1,462 | 1,476 | +1.44% | 169,400 | 717億2435万 | -4.77% | 15.09 | 0.31 |
04/12 | 1,475 | 1,480 | 1,455 | 1,455 | -0.68% | 261,400 | 707億388万 | -6.13% | 14.87 | 0.3 |
04/11 | 1,478 | 1,484 | 1,459 | 1,465 | +0.69% | 193,500 | 711億8982万 | -5.67% | 14.97 | 0.3 |
04/08 | 1,470 | 1,478 | 1,447 | 1,455 | -1.95% | 357,000 | 707億388万 | -6.55% | 14.87 | 0.3 |
04/07 | 1,500 | 1,500 | 1,475 | 1,484 | -1.72% | 280,000 | 721億1310万 | -5.12% | 15.17 | 0.31 |
04/06 | 1,530 | 1,537 | 1,510 | 1,510 | -2.33% | 186,800 | 733億7654万 | -3.7% | 15.43 | 0.31 |
04/05 | 1,555 | 1,562 | 1,527 | 1,546 | -0.71% | 384,300 | 751億2591万 | -1.72% | 15.8 | 0.32 |
04/04 | 1,550 | 1,568 | 1,546 | 1,557 | -1.14% | 239,200 | 756億6044万 | -1.33% | 15.92 | 0.32 |
04/01 | 1,556 | 1,581 | 1,545 | 1,575 | 0% | 175,600 | 765億3513万 | -0.44% | 16.1 | 0.33 |
03/31 | 1,582 | 1,591 | 1,572 | 1,575 | -1.13% | 236,800 | 765億3513万 | -0.69% | 5.92 | 0.33 |
03/30 | 1,599 | 1,605 | 1,571 | 1,593 | -2.87% | 306,800 | 774億982万 | +0.13% | 5.99 | 0.34 |
03/29 | 1,625 | 1,643 | 1,607 | 1,640 | +0.8% | 332,600 | 796億9372万 | +2.76% | 6.17 | 0.35 |
03/28 | 1,615 | 1,632 | 1,610 | 1,627 | +0.74% | 181,700 | 790億6200万 | +1.75% | 6.12 | 0.34 |
03/25 | 1,624 | 1,630 | 1,607 | 1,615 | 0% | 184,400 | 784億7888万 | +0.75% | 6.07 | 0.34 |
03/24 | 1,590 | 1,615 | 1,584 | 1,615 | +0.37% | 239,800 | 784億7888万 | +0.5% | 6.07 | 0.34 |
03/23 | 1,607 | 1,612 | 1,600 | 1,609 | +0.19% | 158,100 | 781億8732万 | -0.06% | 6.05 | 0.34 |
03/22 | 1,604 | 1,615 | 1,593 | 1,606 | +1.13% | 172,500 | 780億4154万 | -0.37% | 6.04 | 0.34 |
03/18 | 1,587 | 1,588 | 1,570 | 1,588 | -0.19% | 276,200 | 771億6685万 | -1.79% | 5.97 | 0.34 |
03/17 | 1,595 | 1,596 | 1,571 | 1,591 | +1.47% | 199,100 | 773億1263万 | -1.91% | 5.98 | 0.34 |
03/16 | 1,570 | 1,575 | 1,553 | 1,568 | -0.44% | 182,200 | 761億9497万 | -3.63% | 5.9 | 0.33 |
03/15 | 1,530 | 1,584 | 1,527 | 1,575 | +2.74% | 193,000 | 765億3513万 | -3.49% | 5.92 | 0.33 |
03/14 | 1,524 | 1,544 | 1,509 | 1,533 | +1.86% | 201,000 | 744億9419万 | -6.35% | 5.77 | 0.32 |
03/11 | 1,500 | 1,508 | 1,489 | 1,505 | -1.38% | 166,600 | 731億3357万 | -8.4% | 5.66 | 0.32 |
03/10 | 1,507 | 1,540 | 1,499 | 1,526 | +4.38% | 213,400 | 741億5404万 | -7.46% | 5.74 | 0.32 |
03/09 | 1,480 | 1,498 | 1,457 | 1,462 | -1.28% | 195,800 | 710億4404万 | -11.61% | 5.5 | 0.31 |
03/08 | 1,498 | 1,524 | 1,473 | 1,481 | -2.18% | 259,200 | 719億6732万 | -10.89% | 5.57 | 0.31 |
03/07 | 1,566 | 1,566 | 1,498 | 1,514 | -4.48% | 283,100 | 735億7091万 | -9.34% | 5.69 | 0.32 |
03/04 | 1,604 | 1,615 | 1,578 | 1,585 | -1.43% | 229,500 | 770億2107万 | -5.43% | 5.96 | 0.34 |
03/03 | 1,618 | 1,626 | 1,607 | 1,608 | +0.88% | 158,800 | 781億3872万 | -4.23% | 6.05 | 0.34 |