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 | 2,006 | 2,011 | 1,979 | 1,990 | -0.8% | 74,600 | 575億2807万 | -2.59% | 5.35 | 0.61 |
06/30 | 2,080 | 2,080 | 2,004 | 2,006 | -3.14% | 62,200 | 579億9061万 | -1.86% | 5.4 | 0.62 |
06/29 | 2,045 | 2,074 | 2,020 | 2,071 | +1.27% | 76,500 | 598億6967万 | +1.42% | 5.57 | 0.64 |
06/28 | 2,013 | 2,053 | 2,000 | 2,045 | +0.29% | 46,300 | 591億1804万 | +0.34% | 5.5 | 0.63 |
06/27 | 2,052 | 2,057 | 2,026 | 2,039 | +0.3% | 67,600 | 589億4459万 | +0.2% | 5.49 | 0.63 |
06/24 | 2,025 | 2,037 | 2,008 | 2,033 | +1.3% | 52,100 | 587億7114万 | -0.1% | 5.47 | 0.63 |
06/23 | 2,017 | 2,051 | 1,994 | 2,007 | -0.64% | 46,700 | 580億1952万 | -1.38% | 5.4 | 0.62 |
06/22 | 2,070 | 2,070 | 2,007 | 2,020 | -2.13% | 78,200 | 583億9533万 | -0.74% | 5.43 | 0.62 |
06/21 | 2,024 | 2,070 | 2,024 | 2,064 | +3.98% | 124,000 | 596億6731万 | +1.43% | 5.55 | 0.64 |
06/20 | 2,002 | 2,033 | 1,968 | 1,985 | -1.39% | 132,800 | 573億8353万 | -2.46% | 5.34 | 0.61 |
06/17 | 1,971 | 2,031 | 1,966 | 2,013 | +1.31% | 147,400 | 581億9297万 | -0.98% | 5.42 | 0.62 |
06/16 | 2,015 | 2,030 | 1,986 | 1,987 | +0.3% | 45,000 | 574億4135万 | -2.65% | 5.35 | 0.61 |
06/15 | 2,002 | 2,002 | 1,970 | 1,981 | -1.44% | 109,500 | 572億6789万 | -3.22% | 5.33 | 0.61 |
06/14 | 2,000 | 2,014 | 1,975 | 2,010 | -0.35% | 92,500 | 581億624万 | -2.19% | 5.41 | 0.62 |
06/13 | 2,050 | 2,055 | 2,015 | 2,017 | -3.03% | 81,300 | 583億860万 | -2.23% | 5.43 | 0.62 |
06/10 | 2,097 | 2,097 | 2,069 | 2,080 | -1.7% | 78,700 | 601億2984万 | +0.34% | 5.6 | 0.64 |
06/09 | 2,130 | 2,135 | 2,106 | 2,116 | -0.94% | 87,700 | 611億7055万 | +1.58% | 5.69 | 0.65 |
06/08 | 2,101 | 2,139 | 2,099 | 2,136 | +1.81% | 68,500 | 617億4872万 | +2.15% | 5.75 | 0.66 |
06/07 | 2,098 | 2,123 | 2,095 | 2,098 | +0.1% | 66,400 | 606億5020万 | +0.05% | 5.64 | 0.65 |
06/06 | 2,078 | 2,097 | 2,065 | 2,096 | +0.14% | 61,500 | 605億9238万 | -0.33% | 5.64 | 0.65 |
06/03 | 2,060 | 2,103 | 2,055 | 2,093 | +2.45% | 98,100 | 605億566万 | -0.71% | 5.63 | 0.65 |
06/02 | 2,064 | 2,065 | 2,022 | 2,043 | -0.58% | 55,300 | 590億6023万 | -3.4% | 5.5 | 0.63 |
06/01 | 2,045 | 2,055 | 2,032 | 2,055 | +0.49% | 51,500 | 594億713万 | -3.34% | 5.53 | 0.63 |
05/31 | 2,041 | 2,056 | 2,028 | 2,045 | -0.54% | 62,400 | 591億1804万 | -4.39% | 5.5 | 0.63 |
05/30 | 2,014 | 2,063 | 2,012 | 2,056 | +3.16% | 141,200 | 594億3604万 | -4.46% | 5.53 | 0.63 |
05/27 | 1,979 | 2,000 | 1,962 | 1,993 | +1.79% | 126,700 | 576億1480万 | -7.94% | 5.36 | 0.62 |
05/26 | 1,964 | 1,976 | 1,940 | 1,958 | -0.51% | 84,700 | 566億300万 | -10.1% | 5.27 | 0.6 |
05/25 | 1,992 | 1,998 | 1,966 | 1,968 | -0.76% | 68,700 | 568億9208万 | -10.38% | 5.29 | 0.61 |
05/24 | 2,023 | 2,040 | 1,974 | 1,983 | -2.94% | 106,800 | 573億2571万 | -10.43% | 5.33 | 0.61 |
05/23 | 2,030 | 2,067 | 2,022 | 2,043 | +0.69% | 69,200 | 590億6023万 | -8.34% | 5.5 | 0.63 |
05/20 | 2,028 | 2,033 | 1,991 | 2,029 | +0.79% | 106,400 | 586億5551万 | -9.5% | 5.46 | 0.63 |
05/19 | 1,981 | 2,022 | 1,969 | 2,013 | -0.54% | 91,900 | 581億9297万 | -10.73% | 5.42 | 0.62 |
05/18 | 2,035 | 2,035 | 1,991 | 2,024 | -1.12% | 138,900 | 585億1096万 | -10.76% | 5.45 | 0.62 |
05/17 | 1,955 | 2,062 | 1,955 | 2,047 | +5.19% | 228,400 | 591億7586万 | -10.22% | 5.51 | 0.63 |
05/16 | 2,050 | 2,069 | 1,945 | 1,946 | -11.38% | 421,500 | 562億5609万 | -15.21% | 5.24 | 0.6 |
05/13 | 2,156 | 2,203 | 2,133 | 2,196 | +2.52% | 115,200 | 634億8324万 | -5.22% | 5.91 | 0.68 |
05/12 | 2,161 | 2,176 | 2,133 | 2,142 | -1.56% | 102,400 | 619億2218万 | -8.03% | 5.76 | 0.66 |
05/11 | 2,205 | 2,216 | 2,161 | 2,176 | -1.54% | 106,500 | 629億507万 | -7.09% | 5.85 | 0.67 |
05/10 | 2,250 | 2,250 | 2,192 | 2,210 | -3.2% | 79,600 | 638億8796万 | -6.12% | 5.95 | 0.68 |
05/09 | 2,339 | 2,339 | 2,277 | 2,283 | -2.31% | 49,100 | 659億9829万 | -3.51% | 6.14 | 0.7 |
05/06 | 2,300 | 2,344 | 2,293 | 2,337 | +1.65% | 59,900 | 675億5935万 | -1.56% | 6.29 | 0.72 |
05/02 | 2,275 | 2,307 | 2,269 | 2,299 | -0.13% | 56,900 | 664億6082万 | -3.32% | 6.19 | 0.71 |
04/28 | 2,244 | 2,307 | 2,242 | 2,302 | +2.58% | 70,000 | 665億4755万 | -3.56% | 6.19 | 0.71 |
04/27 | 2,182 | 2,249 | 2,166 | 2,244 | +0.81% | 141,200 | 648億7085万 | -6.3% | 6.04 | 0.69 |
04/26 | 2,261 | 2,267 | 2,206 | 2,226 | -1.07% | 110,200 | 643億5050万 | -7.44% | 5.99 | 0.69 |
04/25 | 2,266 | 2,290 | 2,242 | 2,250 | -3.18% | 109,500 | 650億4430万 | -6.87% | 6.05 | 0.69 |
04/22 | 2,347 | 2,350 | 2,308 | 2,324 | -2.06% | 83,800 | 671億8354万 | -4.13% | 6.25 | 0.72 |
04/21 | 2,370 | 2,377 | 2,336 | 2,373 | +0.17% | 68,600 | 686億6万 | -2.22% | 6.38 | 0.73 |
04/20 | 2,400 | 2,405 | 2,361 | 2,369 | -0.42% | 49,800 | 684億8442万 | -2.31% | 6.37 | 0.73 |
04/19 | 2,348 | 2,390 | 2,340 | 2,379 | +1.88% | 82,400 | 687億7351万 | -1.9% | 6.4 | 0.73 |
04/18 | 2,380 | 2,380 | 2,308 | 2,335 | -2.34% | 88,800 | 675億153万 | -3.79% | 6.28 | 0.72 |
04/15 | 2,382 | 2,394 | 2,344 | 2,391 | -1.16% | 79,100 | 691億2041万 | -1.52% | 6.43 | 0.74 |
04/14 | 2,379 | 2,422 | 2,364 | 2,419 | +2.5% | 99,300 | 699億2985万 | -0.37% | 6.51 | 0.75 |
04/13 | 2,367 | 2,412 | 2,343 | 2,360 | -0.97% | 86,300 | 682億2425万 | -2.6% | 6.35 | 0.73 |
04/12 | 2,336 | 2,385 | 2,327 | 2,383 | +1.75% | 105,800 | 688億8914万 | -1.57% | 6.41 | 0.74 |
04/11 | 2,340 | 2,411 | 2,328 | 2,342 | -0.04% | 106,700 | 677億389万 | -3.34% | 6.3 | 0.72 |
04/08 | 2,354 | 2,363 | 2,268 | 2,343 | +0.6% | 176,200 | 677億3280万 | -3.62% | 6.3 | 0.72 |
04/07 | 2,373 | 2,383 | 2,316 | 2,329 | -3.84% | 151,000 | 673億2808万 | -4.47% | 6.27 | 0.72 |
04/06 | 2,462 | 2,462 | 2,408 | 2,422 | -2.42% | 124,500 | 700億1658万 | -1.02% | 6.52 | 0.75 |
04/05 | 2,509 | 2,524 | 2,468 | 2,482 | -0.68% | 136,300 | 717億5109万 | +1.35% | 6.68 | 0.77 |
04/04 | 2,467 | 2,521 | 2,466 | 2,499 | +1.34% | 131,700 | 722億4254万 | +2.08% | 6.72 | 0.77 |
04/01 | 2,456 | 2,467 | 2,406 | 2,466 | -0.4% | 124,500 | 712億8856万 | +0.98% | 6.63 | 0.76 |
03/31 | 2,513 | 2,527 | 2,465 | 2,476 | -1.47% | 129,100 | 715億7764万 | +1.68% | 6.76 | 0.87 |
03/30 | 2,467 | 2,517 | 2,431 | 2,513 | +1.49% | 146,900 | 726億4726万 | +3.63% | 6.86 | 0.88 |
03/29 | 2,461 | 2,479 | 2,430 | 2,476 | +1.02% | 159,500 | 715億7764万 | +2.48% | 6.76 | 0.87 |
03/28 | 2,525 | 2,530 | 2,437 | 2,451 | -2.74% | 193,000 | 708億5493万 | +1.87% | 6.69 | 0.86 |
03/25 | 2,501 | 2,538 | 2,469 | 2,520 | +1.04% | 168,000 | 728億4962万 | +5.13% | 6.88 | 0.88 |
03/24 | 2,489 | 2,500 | 2,439 | 2,494 | -0.2% | 167,900 | 720億9800万 | +4.53% | 6.81 | 0.88 |
03/23 | 2,530 | 2,531 | 2,482 | 2,499 | -0.28% | 138,400 | 722億4254万 | +5.18% | 6.82 | 0.88 |
03/22 | 2,494 | 2,526 | 2,476 | 2,506 | +1.87% | 176,600 | 724億4490万 | +5.87% | 6.84 | 0.88 |
03/18 | 2,394 | 2,463 | 2,387 | 2,460 | +2.84% | 173,200 | 711億1510万 | +4.1% | 6.71 | 0.86 |
03/17 | 2,375 | 2,399 | 2,351 | 2,392 | +2.88% | 159,800 | 691億4932万 | +1.31% | 6.53 | 0.84 |
03/16 | 2,365 | 2,365 | 2,293 | 2,325 | -1.23% | 148,300 | 672億1245万 | -1.44% | 6.35 | 0.82 |
03/15 | 2,420 | 2,420 | 2,350 | 2,354 | -3.41% | 156,300 | 680億5079万 | -0.3% | 6.42 | 0.83 |
03/14 | 2,380 | 2,455 | 2,375 | 2,437 | +3.61% | 149,800 | 704億5021万 | +3.22% | 6.65 | 0.86 |
03/11 | 2,382 | 2,427 | 2,332 | 2,352 | -2.2% | 138,900 | 679億9298万 | -0.21% | 6.42 | 0.83 |
03/10 | 2,315 | 2,407 | 2,307 | 2,405 | +5.11% | 192,300 | 695億2513万 | +1.99% | 6.56 | 0.84 |
03/09 | 2,333 | 2,355 | 2,252 | 2,288 | -0.65% | 210,900 | 661億4283万 | -2.8% | 6.24 | 0.8 |
03/08 | 2,381 | 2,430 | 2,286 | 2,303 | -5.46% | 396,200 | 665億7646万 | -2.25% | 6.29 | 0.81 |
03/07 | 2,598 | 2,603 | 2,390 | 2,436 | -4.4% | 666,600 | 704億2130万 | +3.44% | 6.65 | 0.86 |
03/04 | 2,555 | 2,679 | 2,515 | 2,548 | +1.39% | 652,200 | 736億5906万 | +8.56% | 6.95 | 0.89 |
03/03 | 2,617 | 2,617 | 2,487 | 2,513 | -1.53% | 296,900 | 726億4726万 | +7.53% | 6.86 | 0.88 |
03/02 | 2,495 | 2,580 | 2,485 | 2,552 | +2.86% | 315,700 | 737億7469万 | +9.62% | 6.96 | 0.9 |
03/01 | 2,503 | 2,518 | 2,442 | 2,481 | +0.61% | 207,100 | 717億2218万 | +6.94% | 6.77 | 0.87 |
02/28 | 2,360 | 2,479 | 2,325 | 2,466 | +5.47% | 267,700 | 712億8856万 | +6.61% | 6.73 | 0.87 |
02/25 | 2,315 | 2,368 | 2,270 | 2,338 | +1.87% | 156,700 | 675億8826万 | +1.3% | 6.38 | 0.82 |
02/24 | 2,222 | 2,317 | 2,222 | 2,295 | +3.01% | 173,600 | 663億4519万 | -0.43% | 6.26 | 0.81 |
02/22 | 2,252 | 2,254 | 2,216 | 2,228 | -2.02% | 82,100 | 644億831万 | -3.51% | 6.08 | 0.78 |
02/21 | 2,219 | 2,302 | 2,201 | 2,274 | +1.34% | 114,000 | 657億3811万 | -1.73% | 6.21 | 0.8 |
02/18 | 2,200 | 2,258 | 2,188 | 2,244 | +1.68% | 94,700 | 648億7085万 | -3.23% | 6.12 | 0.79 |
02/17 | 2,254 | 2,279 | 2,207 | 2,207 | -2.09% | 101,300 | 638億123万 | -5.24% | 6.02 | 0.77 |
02/16 | 2,264 | 2,282 | 2,250 | 2,254 | +1.03% | 96,800 | 651億5994万 | -3.68% | 6.15 | 0.79 |
02/15 | 2,297 | 2,300 | 2,212 | 2,231 | -2.45% | 115,400 | 644億9504万 | -4.9% | 6.09 | 0.78 |
02/14 | 2,313 | 2,318 | 2,258 | 2,287 | -4.63% | 176,200 | 661億1392万 | -2.8% | 6.24 | 0.8 |
02/10 | 2,429 | 2,437 | 2,360 | 2,398 | -0.37% | 129,800 | 693億2277万 | +1.7% | 6.54 | 0.84 |
02/09 | 2,390 | 2,408 | 2,360 | 2,407 | +1.95% | 76,400 | 695億8295万 | +2.08% | 6.57 | 0.85 |
02/08 | 2,372 | 2,404 | 2,355 | 2,361 | +0.21% | 66,600 | 682億5315万 | +0.04% | 6.44 | 0.83 |
02/07 | 2,371 | 2,380 | 2,336 | 2,356 | -0.51% | 78,300 | 681億861万 | -0.3% | 6.43 | 0.83 |
02/04 | 2,303 | 2,370 | 2,303 | 2,368 | +1.33% | 80,400 | 684億5551万 | +0.04% | 6.46 | 0.83 |
02/03 | 2,351 | 2,362 | 2,332 | 2,337 | -1.72% | 59,600 | 675億5935万 | -1.43% | 6.38 | 0.82 |