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 |
---|
2023 | 10/1, 株式分割 1→2 |
2022 |
07/11 | 4,575 | 4,580 | 4,390 | 4,475 | -0.56% | 1,357,400 | 4546億1405万 | -9.54% | 7.38 | 1.41 |
07/08 | 4,500 | 4,610 | 4,490 | 4,500 | +1.69% | 1,648,400 | 4571億5379万 | -10.16% | 7.42 | 1.42 |
07/07 | 4,380 | 4,485 | 4,310 | 4,425 | +1.84% | 1,468,400 | 4495億3456万 | -12.7% | 7.3 | 1.4 |
07/06 | 4,315 | 4,460 | 4,315 | 4,345 | -0.11% | 1,460,400 | 4414億738万 | -15.32% | 7.16 | 1.37 |
07/05 | 4,380 | 4,435 | 4,295 | 4,350 | -0.11% | 1,838,800 | 4419億1533万 | -16.28% | 7.17 | 1.38 |
07/04 | 4,345 | 4,425 | 4,290 | 4,355 | -1.14% | 1,615,800 | 4424億2328万 | -17.19% | 7.18 | 1.38 |
07/01 | 4,620 | 4,660 | 4,365 | 4,405 | -3.93% | 2,299,000 | 4475億276万 | -17.25% | 7.26 | 1.39 |
06/30 | 4,750 | 4,775 | 4,555 | 4,585 | -5.37% | 2,670,800 | 4657億8892万 | -14.76% | 7.56 | 1.45 |
06/29 | 4,800 | 4,850 | 4,760 | 4,845 | -1.82% | 1,155,400 | 4922億225万 | -10.67% | 7.85 | 1.51 |
06/28 | 4,905 | 4,965 | 4,855 | 4,935 | -0.6% | 988,800 | 5013億4532万 | -9.6% | 8 | 1.53 |
06/27 | 4,905 | 4,985 | 4,810 | 4,965 | +2.8% | 1,553,200 | 5043億9301万 | -9.56% | 8.05 | 1.54 |
06/24 | 4,675 | 4,835 | 4,645 | 4,830 | +2.66% | 1,813,000 | 4906億7840万 | -12.58% | 7.83 | 1.5 |
06/23 | 4,695 | 4,795 | 4,650 | 4,705 | -0.32% | 1,118,400 | 4779億7968万 | -15.47% | 7.62 | 1.46 |
06/22 | 4,955 | 4,960 | 4,685 | 4,720 | -3.28% | 1,207,200 | 4795億353万 | -15.85% | 7.65 | 1.47 |
06/21 | 4,830 | 4,940 | 4,745 | 4,880 | +2.63% | 1,286,600 | 4957億5789万 | -13.72% | 7.91 | 1.52 |
06/20 | 5,050 | 5,050 | 4,650 | 4,755 | -5.18% | 1,934,000 | 4830億5917万 | -16.48% | 7.7 | 1.48 |
06/17 | 4,960 | 5,050 | 4,930 | 5,015 | -2.81% | 2,481,400 | 5094億7250万 | -12.49% | 8.13 | 1.56 |
06/16 | 5,370 | 5,410 | 5,155 | 5,160 | -1.15% | 1,213,800 | 5242億301万 | -10.39% | 8.36 | 1.6 |
06/15 | 5,315 | 5,365 | 5,170 | 5,220 | -1.6% | 1,056,200 | 5302億9840万 | -9.49% | 8.46 | 1.62 |
06/14 | 5,210 | 5,310 | 5,100 | 5,305 | -0.09% | 1,656,000 | 5389億3352万 | -8.09% | 8.6 | 1.65 |
06/13 | 5,320 | 5,470 | 5,305 | 5,310 | -5.18% | 1,640,400 | 5394億4147万 | -7.97% | 8.6 | 1.65 |
06/10 | 5,815 | 5,825 | 5,600 | 5,600 | -4.76% | 1,780,200 | 5689億249万 | -2.91% | 9.07 | 1.74 |
06/09 | 6,015 | 6,020 | 5,830 | 5,880 | -2.73% | 1,199,800 | 5973億4762万 | +2.12% | 9.53 | 1.83 |
06/08 | 6,125 | 6,155 | 6,030 | 6,045 | -0.25% | 734,200 | 6141億992万 | +5.39% | 9.8 | 1.88 |
06/07 | 6,095 | 6,140 | 6,035 | 6,060 | +0.41% | 1,118,000 | 6156億3377万 | +6.13% | 9.82 | 1.88 |
06/06 | 5,950 | 6,065 | 5,935 | 6,035 | +0.58% | 637,400 | 6130億9403万 | +6.31% | 9.78 | 1.87 |
06/03 | 6,040 | 6,095 | 5,990 | 6,000 | +0.42% | 992,400 | 6095億3839万 | +6.19% | 9.72 | 1.86 |
06/02 | 5,910 | 6,025 | 5,905 | 5,975 | +0.34% | 830,200 | 6069億9864万 | +6.28% | 9.68 | 1.86 |
06/01 | 5,960 | 5,985 | 5,910 | 5,955 | +0.34% | 707,400 | 6049億6685万 | +6.4% | 9.65 | 1.85 |
05/31 | 5,930 | 5,995 | 5,925 | 5,935 | -0.25% | 696,800 | 6029億3505万 | +6.5% | 9.62 | 1.84 |
05/30 | 5,995 | 6,010 | 5,905 | 5,950 | +2.23% | 1,306,400 | 6044億5890万 | +7.32% | 9.64 | 1.85 |
05/27 | 5,840 | 5,895 | 5,775 | 5,820 | +2.28% | 1,555,000 | 5912億5224万 | +5.45% | 9.43 | 1.81 |
05/26 | 5,700 | 5,740 | 5,660 | 5,690 | -0.52% | 928,400 | 5780億4557万 | +3.62% | 9.22 | 1.77 |
05/25 | 5,780 | 5,785 | 5,690 | 5,720 | 0% | 806,400 | 5810億9326万 | +4.59% | 9.27 | 1.78 |
05/24 | 5,830 | 5,860 | 5,715 | 5,720 | -1.89% | 1,034,000 | 5810億9326万 | +4.84% | 9.27 | 1.78 |
05/23 | 5,915 | 5,920 | 5,795 | 5,830 | -0.43% | 852,400 | 5922億6813万 | +7.13% | 9.45 | 1.81 |
05/20 | 5,820 | 5,855 | 5,765 | 5,855 | +0.95% | 863,800 | 5948億788万 | +8.01% | 9.49 | 1.82 |
05/19 | 5,630 | 5,830 | 5,605 | 5,800 | -1.28% | 1,214,400 | 5892億2044万 | +7.31% | 9.4 | 1.8 |
05/18 | 5,900 | 5,920 | 5,810 | 5,875 | +1.03% | 1,279,800 | 5968億3967万 | +8.98% | 9.52 | 1.82 |
05/17 | 5,695 | 5,835 | 5,635 | 5,815 | +2.11% | 1,227,000 | 5907億4429万 | +8.17% | 9.42 | 1.81 |
05/16 | 5,850 | 5,895 | 5,675 | 5,695 | -0.09% | 1,474,200 | 5785億5352万 | +5.97% | 9.23 | 1.77 |
05/13 | 5,450 | 5,710 | 5,435 | 5,700 | +5.95% | 2,336,400 | 5790億6147万 | +5.83% | 9.24 | 1.77 |
05/12 | 5,300 | 5,540 | 5,250 | 5,380 | +0.56% | 3,074,000 | 5465億5275万 | -0.28% | 8.72 | 1.67 |
05/11 | 5,220 | 5,400 | 5,205 | 5,350 | +2% | 1,432,000 | 5435億506万 | -1.38% | 8.67 | 1.66 |
05/10 | 5,185 | 5,270 | 5,060 | 5,245 | -0.38% | 1,280,600 | 5328億3814万 | -3.9% | 8.5 | 1.63 |
05/09 | 5,285 | 5,365 | 5,245 | 5,265 | -1.59% | 853,800 | 5348億6993万 | -4.19% | 8.53 | 1.64 |
05/06 | 5,300 | 5,355 | 5,230 | 5,350 | +0.38% | 771,000 | 5435億506万 | -3.27% | 8.67 | 1.66 |
05/02 | 5,350 | 5,375 | 5,260 | 5,330 | -1.11% | 799,400 | 5414億7327万 | -4.19% | 8.64 | 1.66 |
04/28 | 5,270 | 5,430 | 5,250 | 5,390 | +2.57% | 1,166,600 | 5475億6865万 | -3.72% | 8.73 | 1.67 |
04/27 | 5,240 | 5,255 | 5,120 | 5,255 | -1.78% | 1,278,200 | 5338億5404万 | -6.58% | 8.51 | 1.63 |
04/26 | 5,400 | 5,400 | 5,275 | 5,350 | +1.13% | 1,033,200 | 5435億506万 | -5.36% | 8.67 | 1.66 |
04/25 | 5,275 | 5,370 | 5,240 | 5,290 | -1.4% | 1,094,000 | 5374億968万 | -6.7% | 8.57 | 1.64 |
04/22 | 5,255 | 5,385 | 5,250 | 5,365 | +0.19% | 1,312,800 | 5450億2891万 | -5.63% | 8.69 | 1.67 |
04/21 | 5,305 | 5,390 | 5,260 | 5,355 | +2.68% | 2,031,400 | 5440億1301万 | -5.95% | 8.68 | 1.66 |
04/20 | 5,375 | 5,390 | 5,200 | 5,215 | -1.79% | 1,576,400 | 5297億9045万 | -8.36% | 8.45 | 1.62 |
04/19 | 5,235 | 5,325 | 5,210 | 5,310 | +3.41% | 1,190,000 | 5394億4147万 | -6.66% | 8.6 | 1.65 |
04/18 | 5,075 | 5,145 | 5,060 | 5,135 | +0.1% | 871,600 | 5216億6327万 | -9.66% | 8.32 | 1.6 |
04/15 | 5,150 | 5,200 | 5,070 | 5,130 | -4.74% | 2,143,600 | 5211億5532万 | -9.75% | 8.31 | 1.59 |
04/14 | 5,465 | 5,555 | 5,330 | 5,385 | 0% | 1,545,200 | 5470億6070万 | -5.33% | 8.73 | 1.67 |
04/13 | 5,375 | 5,390 | 5,305 | 5,385 | +1.41% | 2,168,400 | 5470億6070万 | -5.09% | 8.73 | 1.67 |
04/12 | 5,285 | 5,430 | 5,280 | 5,310 | -2.3% | 1,402,400 | 5394億4147万 | -6.12% | 8.6 | 1.65 |
04/11 | 5,415 | 5,445 | 5,295 | 5,435 | -0.28% | 881,000 | 5521億4019万 | -3.7% | 8.81 | 1.69 |
04/08 | 5,580 | 5,600 | 5,395 | 5,450 | -1.09% | 1,275,200 | 5536億6403万 | -3.33% | 8.83 | 1.69 |
04/07 | 5,565 | 5,615 | 5,480 | 5,510 | -4.51% | 1,422,600 | 5597億5942万 | -2.3% | 8.93 | 1.71 |
04/06 | 5,800 | 5,845 | 5,725 | 5,770 | -3.59% | 1,168,000 | 5861億7275万 | +2.29% | 9.35 | 1.79 |
04/05 | 6,030 | 6,055 | 5,955 | 5,985 | +0.84% | 935,800 | 6080億1454万 | +6.25% | 9.7 | 1.86 |
04/04 | 6,000 | 6,035 | 5,860 | 5,935 | -2.94% | 1,294,600 | 6029億3505万 | +5.68% | 9.62 | 1.84 |
04/01 | 6,065 | 6,155 | 5,980 | 6,115 | -1.05% | 1,202,000 | 6212億2121万 | +9.24% | 9.91 | 1.9 |
03/31 | 6,075 | 6,215 | 6,055 | 6,180 | 0% | 1,133,200 | 6278億2454万 | +11.17% | 12.66 | 2.32 |
03/30 | 6,175 | 6,185 | 6,080 | 6,180 | +0.16% | 1,063,800 | 6278億2454万 | +11.75% | 12.66 | 2.32 |
03/29 | 6,230 | 6,270 | 6,125 | 6,170 | +0.49% | 1,187,800 | 6268億864万 | +11.9% | 12.64 | 2.32 |
03/28 | 6,105 | 6,185 | 6,070 | 6,140 | -0.97% | 979,800 | 6237億6095万 | +11.58% | 12.58 | 2.31 |
03/25 | 6,240 | 6,285 | 6,115 | 6,200 | +2.06% | 1,590,000 | 6298億5633万 | +12.77% | 12.7 | 2.33 |
03/24 | 5,795 | 6,075 | 5,780 | 6,075 | +2.19% | 1,157,200 | 6171億5762万 | +10.78% | 12.44 | 2.28 |
03/23 | 5,870 | 6,000 | 5,870 | 5,945 | +3.03% | 1,221,200 | 6039億5095万 | +8.78% | 12.18 | 2.24 |
03/22 | 5,775 | 5,795 | 5,690 | 5,770 | +1.58% | 1,066,200 | 5861億7275万 | +5.79% | 11.82 | 2.17 |
03/18 | 5,605 | 5,685 | 5,560 | 5,680 | +1.61% | 984,000 | 5770億2967万 | +4.09% | 11.63 | 2.14 |
03/17 | 5,520 | 5,670 | 5,485 | 5,590 | +6.17% | 1,390,000 | 5678億8660万 | +2.44% | 11.45 | 2.1 |
03/16 | 5,335 | 5,340 | 5,220 | 5,265 | +1.54% | 943,200 | 5348億6993万 | -3.5% | 10.78 | 1.98 |
03/15 | 5,090 | 5,250 | 5,075 | 5,185 | 0% | 1,018,200 | 5267億4276万 | -5.21% | 10.62 | 1.95 |
03/14 | 5,180 | 5,350 | 5,160 | 5,185 | +1.27% | 932,400 | 5267億4276万 | -5.62% | 10.62 | 1.95 |
03/11 | 5,205 | 5,220 | 5,060 | 5,120 | -2.01% | 1,373,800 | 5201億3942万 | -7.15% | 10.49 | 1.93 |
03/10 | 5,340 | 5,340 | 5,200 | 5,225 | +3.57% | 1,184,400 | 5308億634万 | -5.75% | 10.7 | 1.96 |
03/09 | 5,050 | 5,135 | 4,915 | 5,045 | +2.13% | 1,215,600 | 5125億2019万 | -9.23% | 10.33 | 1.9 |
03/08 | 4,855 | 5,085 | 4,765 | 4,940 | -1.3% | 1,835,400 | 5018億5327万 | -11.5% | 10.12 | 1.86 |
03/07 | 5,055 | 5,125 | 4,975 | 5,005 | -5.3% | 1,427,000 | 5084億5660万 | -10.64% | 10.25 | 1.88 |
03/04 | 5,440 | 5,460 | 5,210 | 5,285 | -4.08% | 1,515,600 | 5369億173万 | -5.84% | 10.82 | 1.99 |
03/03 | 5,640 | 5,650 | 5,495 | 5,510 | -0.18% | 740,800 | 5597億5942万 | -2.11% | 11.29 | 2.07 |
03/02 | 5,465 | 5,580 | 5,440 | 5,520 | -1.08% | 952,600 | 5607億7532万 | -2.01% | 11.31 | 2.08 |
03/01 | 5,640 | 5,640 | 5,525 | 5,580 | +0.36% | 992,400 | 5668億7070万 | -1.15% | 11.43 | 2.1 |
02/28 | 5,460 | 5,595 | 5,390 | 5,560 | +1.65% | 1,504,400 | 5648億3890万 | -1.58% | 11.39 | 2.09 |
02/25 | 5,415 | 5,470 | 5,310 | 5,470 | +6.01% | 1,440,000 | 5556億9583万 | -3.46% | 11.2 | 2.06 |
02/24 | 5,325 | 5,385 | 5,060 | 5,160 | -5.41% | 2,347,200 | 5242億301万 | -9.28% | 10.57 | 1.94 |
02/22 | 5,590 | 5,625 | 5,405 | 5,455 | -5.62% | 1,740,400 | 5541億7198万 | -4.93% | 11.17 | 2.05 |
02/21 | 5,710 | 5,805 | 5,595 | 5,780 | -1.87% | 1,052,600 | 5871億8865万 | -0.03% | 11.84 | 2.17 |
02/18 | 5,845 | 5,980 | 5,775 | 5,890 | -1.92% | 1,625,600 | 5983億6352万 | +1.38% | 12.06 | 2.22 |
02/17 | 5,845 | 6,050 | 5,815 | 6,005 | +2.47% | 1,740,000 | 6100億4634万 | +2.93% | 12.3 | 2.26 |
02/16 | 5,845 | 5,880 | 5,790 | 5,860 | +4.55% | 1,321,200 | 5953億1582万 | +0.26% | 12 | 2.2 |
02/15 | 5,730 | 5,745 | 5,545 | 5,605 | -1.15% | 987,200 | 5694億1044万 | -4.2% | 11.48 | 2.11 |
02/14 | 5,615 | 5,710 | 5,535 | 5,670 | -2.66% | 1,760,400 | 5760億1378万 | -3.42% | 11.61 | 2.13 |