株価チャート
2022/03/25~2022/08/19
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 |
08/19 | 2,296 | 2,331 | 2,296 | 2,328 | +1.48% | 7,500 | 589億2872万 | +0.3% | 18.39 | 0.66 |
08/18 | 2,339 | 2,339 | 2,289 | 2,294 | -2.51% | 11,100 | 580億6808万 | -1.12% | 18.12 | 0.65 |
08/17 | 2,349 | 2,356 | 2,331 | 2,353 | +2.04% | 12,800 | 595億6155万 | +1.47% | 18.59 | 0.66 |
08/16 | 2,299 | 2,311 | 2,296 | 2,306 | +0.3% | 7,200 | 583億7183万 | -0.52% | 18.21 | 0.65 |
08/15 | 2,337 | 2,337 | 2,291 | 2,299 | -0.65% | 5,800 | 581億9464万 | -0.73% | 18.16 | 0.65 |
08/12 | 2,232 | 2,320 | 2,232 | 2,314 | +3.58% | 24,500 | 585億7434万 | -0.09% | 18.28 | 0.65 |
08/10 | 2,244 | 2,245 | 2,232 | 2,234 | -0.45% | 10,100 | 565億4930万 | -3.5% | 17.65 | 0.63 |
08/09 | 2,295 | 2,333 | 2,242 | 2,244 | -1.84% | 16,900 | 568億243万 | -3.15% | 17.72 | 0.63 |
08/08 | 2,355 | 2,355 | 2,281 | 2,286 | -2.68% | 28,400 | 578億6557万 | -1.42% | 18.06 | 0.65 |
08/05 | 2,321 | 2,354 | 2,316 | 2,349 | +1.21% | 24,600 | 594億6029万 | +1.29% | 18.55 | 0.66 |
08/04 | 2,336 | 2,346 | 2,312 | 2,321 | -0.3% | 16,100 | 587億5153万 | +0.17% | 18.33 | 0.66 |
08/03 | 2,327 | 2,352 | 2,324 | 2,328 | +0.43% | 14,400 | 589億2872万 | +0.43% | 18.39 | 0.66 |
08/02 | 2,382 | 2,382 | 2,314 | 2,318 | -2.69% | 17,100 | 586億7559万 | +0.04% | 18.31 | 0.65 |
08/01 | 2,341 | 2,392 | 2,341 | 2,382 | +2.58% | 20,100 | 602億9562万 | +2.72% | 18.81 | 0.67 |
07/29 | 2,350 | 2,350 | 2,322 | 2,322 | -0.9% | 17,300 | 587億7684万 | +0.09% | 18.34 | 0.66 |
07/28 | 2,352 | 2,360 | 2,319 | 2,343 | -0.38% | 47,200 | 593億841万 | +1.03% | 18.51 | 0.66 |
07/27 | 2,373 | 2,373 | 2,336 | 2,352 | -0.88% | 14,800 | 595億3623万 | +1.34% | 18.58 | 0.66 |
07/26 | 2,323 | 2,400 | 2,323 | 2,373 | +2.15% | 23,000 | 600億6781万 | +2.2% | 18.74 | 0.67 |
07/25 | 2,351 | 2,351 | 2,321 | 2,323 | -1.11% | 16,900 | 588億215万 | +0.13% | 18.35 | 0.66 |
07/22 | 2,351 | 2,355 | 2,331 | 2,349 | -0.09% | 45,500 | 594億6029万 | +1.21% | 18.55 | 0.66 |
07/21 | 2,360 | 2,364 | 2,341 | 2,351 | -0.68% | 27,700 | 595億1092万 | +1.16% | 18.57 | 0.66 |
07/20 | 2,348 | 2,369 | 2,335 | 2,367 | +2.47% | 37,700 | 599億1593万 | +1.85% | 18.7 | 0.67 |
07/19 | 2,300 | 2,310 | 2,289 | 2,310 | +1.09% | 16,200 | 584億7309万 | -0.65% | 18.25 | 0.65 |
07/15 | 2,304 | 2,304 | 2,284 | 2,285 | -0.82% | 15,800 | 578億4026万 | -1.85% | 18.05 | 0.65 |
07/14 | 2,283 | 2,304 | 2,283 | 2,304 | +0.44% | 13,600 | 583億2121万 | -1.24% | 18.2 | 0.65 |
07/13 | 2,277 | 2,302 | 2,274 | 2,294 | +0.84% | 19,000 | 580億6808万 | -1.92% | 18.12 | 0.65 |
07/12 | 2,297 | 2,297 | 2,259 | 2,275 | -1.56% | 29,300 | 575億8713万 | -2.99% | 17.97 | 0.64 |
07/11 | 2,295 | 2,322 | 2,285 | 2,311 | +1.58% | 32,600 | 584億9840万 | -1.66% | 18.25 | 0.65 |
07/08 | 2,285 | 2,304 | 2,269 | 2,275 | -1.17% | 41,700 | 575億8713万 | -3.27% | 17.97 | 0.64 |
07/07 | 2,299 | 2,312 | 2,276 | 2,302 | +0.74% | 28,500 | 582億7058万 | -2.33% | 18.18 | 0.65 |
07/06 | 2,263 | 2,293 | 2,263 | 2,285 | 0% | 30,500 | 578億4026万 | -3.1% | 18.05 | 0.65 |
07/05 | 2,311 | 2,327 | 2,283 | 2,285 | -0.35% | 33,100 | 578億4026万 | -3.14% | 18.05 | 0.65 |
07/04 | 2,314 | 2,320 | 2,267 | 2,293 | +0.79% | 35,400 | 580億4276万 | -2.84% | 18.11 | 0.65 |
07/01 | 2,307 | 2,311 | 2,256 | 2,275 | -1.09% | 29,000 | 575億8713万 | -3.52% | 17.97 | 0.64 |
06/30 | 2,324 | 2,324 | 2,290 | 2,300 | -1.71% | 24,400 | 582億1995万 | -2.25% | 18.17 | 0.65 |
06/29 | 2,309 | 2,346 | 2,295 | 2,340 | +0.95% | 82,400 | 592億3248万 | -0.21% | 18.54 | 0.66 |
06/28 | 2,337 | 2,354 | 2,305 | 2,318 | -1.7% | 22,700 | 586億7559万 | -0.73% | 18.37 | 0.66 |
06/27 | 2,456 | 2,456 | 2,347 | 2,358 | -2% | 22,700 | 596億8811万 | +1.29% | 18.68 | 0.67 |
06/24 | 2,330 | 2,410 | 2,330 | 2,406 | +4.79% | 16,500 | 609億314万 | +3.66% | 19.06 | 0.68 |
06/23 | 2,402 | 2,402 | 2,296 | 2,296 | -4.41% | 15,000 | 581億1870万 | -0.69% | 18.19 | 0.65 |
06/22 | 2,412 | 2,412 | 2,381 | 2,402 | +0.8% | 11,000 | 608億188万 | +4.16% | 19.03 | 0.68 |
06/21 | 2,369 | 2,398 | 2,350 | 2,383 | +2.58% | 16,100 | 603億2094万 | +3.79% | 18.88 | 0.68 |
06/20 | 2,320 | 2,370 | 2,305 | 2,323 | -0.94% | 13,500 | 588億215万 | +1.57% | 18.41 | 0.66 |
06/17 | 2,367 | 2,387 | 2,339 | 2,345 | -3.18% | 23,000 | 593億5904万 | +2.85% | 18.58 | 0.66 |
06/16 | 2,377 | 2,426 | 2,377 | 2,422 | +3.24% | 17,600 | 613億814万 | +6.51% | 19.19 | 0.69 |
06/15 | 2,340 | 2,384 | 2,337 | 2,346 | -1.72% | 23,800 | 593億8435万 | +3.62% | 18.59 | 0.66 |
06/14 | 2,352 | 2,407 | 2,352 | 2,387 | -0.46% | 22,600 | 604億2219万 | +5.67% | 18.91 | 0.68 |
06/13 | 2,358 | 2,407 | 2,352 | 2,398 | -0.42% | 13,700 | 607億63万 | +6.44% | 19 | 0.68 |
06/10 | 2,425 | 2,434 | 2,407 | 2,408 | -1.35% | 22,400 | 609億5376万 | +7.12% | 19.08 | 0.68 |
06/09 | 2,447 | 2,469 | 2,425 | 2,441 | -0.25% | 17,700 | 617億8909万 | +8.78% | 19.34 | 0.69 |
06/08 | 2,417 | 2,451 | 2,404 | 2,447 | +1.49% | 22,100 | 619億4097万 | +9.39% | 19.39 | 0.69 |
06/07 | 2,372 | 2,423 | 2,365 | 2,411 | +1.95% | 16,000 | 610億2970万 | +8.26% | 19.1 | 0.68 |
06/06 | 2,362 | 2,411 | 2,362 | 2,365 | -1.29% | 19,400 | 598億6530万 | +6.72% | 18.74 | 0.67 |
06/03 | 2,324 | 2,400 | 2,324 | 2,396 | +3.1% | 41,000 | 606億5001万 | +8.51% | 18.99 | 0.68 |
06/02 | 2,300 | 2,329 | 2,262 | 2,324 | +1.04% | 27,700 | 588億2747万 | +5.64% | 18.41 | 0.66 |
06/01 | 2,259 | 2,300 | 2,232 | 2,300 | -0.61% | 51,300 | 582億1995万 | +4.69% | 18.22 | 0.65 |
05/31 | 2,223 | 2,314 | 2,168 | 2,314 | +3.35% | 97,300 | 585億7434万 | +5.33% | 18.34 | 0.66 |
05/30 | 2,170 | 2,247 | 2,165 | 2,239 | +3.85% | 76,100 | 566億7586万 | +2% | 17.74 | 0.63 |
05/27 | 2,123 | 2,158 | 2,117 | 2,156 | +2.91% | 23,300 | 545億7488万 | -1.73% | 17.08 | 0.61 |
05/26 | 2,100 | 2,123 | 2,095 | 2,095 | -0.24% | 15,200 | 530億3078万 | -4.51% | 16.6 | 0.59 |
05/25 | 2,129 | 2,140 | 2,100 | 2,100 | -1.87% | 19,000 | 531億5735万 | -4.46% | 16.64 | 0.59 |
05/24 | 2,150 | 2,157 | 2,140 | 2,140 | -2.15% | 22,400 | 541億6987万 | -2.9% | 16.96 | 0.61 |
05/23 | 2,170 | 2,195 | 2,168 | 2,187 | +0.78% | 16,700 | 553億5958万 | -0.91% | 17.33 | 0.62 |
05/20 | 2,124 | 2,181 | 2,124 | 2,170 | +1.21% | 20,900 | 549億2926万 | -1.63% | 17.19 | 0.61 |
05/19 | 2,142 | 2,151 | 2,111 | 2,144 | -1.06% | 16,500 | 542億7112万 | -2.9% | 16.99 | 0.61 |
05/18 | 2,147 | 2,170 | 2,143 | 2,167 | +1.17% | 13,700 | 548億5332万 | -2.03% | 17.17 | 0.61 |
05/17 | 2,160 | 2,170 | 2,133 | 2,142 | -0.83% | 17,800 | 542億2050万 | -3.3% | 16.97 | 0.61 |
05/16 | 2,197 | 2,203 | 2,139 | 2,160 | -1.68% | 24,100 | 546億7613万 | -2.75% | 17.12 | 0.61 |
05/13 | 2,143 | 2,197 | 2,140 | 2,197 | +1.38% | 30,900 | 556億1271万 | -1.44% | 17.41 | 0.62 |
05/12 | 2,207 | 2,258 | 2,164 | 2,167 | -2.34% | 17,700 | 548億5332万 | -3.13% | 17.17 | 0.61 |
05/11 | 2,207 | 2,230 | 2,191 | 2,219 | -1.03% | 11,900 | 561億6960万 | -1.29% | 17.58 | 0.63 |
05/10 | 2,265 | 2,277 | 2,201 | 2,242 | -1.54% | 15,400 | 567億5180万 | -0.62% | 17.76 | 0.64 |
05/09 | 2,312 | 2,344 | 2,269 | 2,277 | -1.51% | 22,100 | 576億3776万 | +0.57% | 18.04 | 0.65 |
05/06 | 2,261 | 2,325 | 2,251 | 2,312 | +2.85% | 40,500 | 585億2371万 | +1.76% | 18.32 | 0.66 |
05/02 | 2,195 | 2,255 | 2,195 | 2,248 | +1.63% | 22,900 | 569億368万 | -1.36% | 17.81 | 0.64 |
04/28 | 2,140 | 2,219 | 2,140 | 2,212 | +4.14% | 19,000 | 559億9241万 | -3.32% | 17.53 | 0.63 |
04/27 | 2,150 | 2,150 | 2,106 | 2,124 | -1.48% | 63,800 | 537億6486万 | -7.65% | 16.83 | 0.6 |
04/26 | 2,213 | 2,213 | 2,156 | 2,156 | -2.53% | 18,900 | 545億7488万 | -6.91% | 17.08 | 0.61 |
04/25 | 2,200 | 2,245 | 2,193 | 2,212 | -1.95% | 24,400 | 559億9241万 | -5.02% | 17.53 | 0.63 |
04/22 | 2,271 | 2,271 | 2,248 | 2,256 | -1.7% | 16,300 | 571億618万 | -3.67% | 17.88 | 0.64 |
04/21 | 2,273 | 2,295 | 2,251 | 2,295 | +1.59% | 23,500 | 580億9339万 | -2.46% | 18.18 | 0.65 |
04/20 | 2,229 | 2,262 | 2,228 | 2,259 | +2.08% | 25,200 | 571億8212万 | -4.32% | 17.9 | 0.64 |
04/19 | 2,168 | 2,244 | 2,168 | 2,213 | +2.08% | 17,400 | 560億1772万 | -6.7% | 17.54 | 0.63 |
04/18 | 2,171 | 2,186 | 2,153 | 2,168 | -0.6% | 15,400 | 548億7864万 | -9.06% | 17.18 | 0.61 |
04/15 | 2,233 | 2,233 | 2,174 | 2,181 | -3.32% | 23,100 | 552億770万 | -9.09% | 17.28 | 0.62 |
04/14 | 2,199 | 2,258 | 2,199 | 2,256 | +2.5% | 18,000 | 571億618万 | -6.51% | 17.88 | 0.64 |
04/13 | 2,179 | 2,209 | 2,162 | 2,201 | +0.96% | 21,700 | 557億1397万 | -9.01% | 17.44 | 0.62 |
04/12 | 2,197 | 2,208 | 2,180 | 2,180 | -1.36% | 16,700 | 551億8239万 | -10.25% | 17.27 | 0.62 |
04/11 | 2,220 | 2,220 | 2,198 | 2,210 | -1.07% | 18,900 | 559億4178万 | -9.5% | 17.51 | 0.63 |
04/08 | 2,250 | 2,253 | 2,225 | 2,234 | -0.84% | 29,500 | 565億4930万 | -9.04% | 17.7 | 0.63 |
04/07 | 2,264 | 2,271 | 2,229 | 2,253 | -1.4% | 21,300 | 570億3024万 | -8.71% | 17.85 | 0.64 |
04/06 | 2,345 | 2,359 | 2,280 | 2,285 | -3.46% | 29,200 | 578億4026万 | -7.79% | 18.11 | 0.65 |
04/05 | 2,425 | 2,425 | 2,354 | 2,367 | -1.42% | 24,600 | 599億1593万 | -4.86% | 18.76 | 0.67 |
04/04 | 2,448 | 2,448 | 2,390 | 2,401 | -1.11% | 23,800 | 607億7657万 | -3.88% | 19.02 | 0.68 |
04/01 | 2,419 | 2,432 | 2,388 | 2,428 | +0.37% | 26,100 | 614億6002万 | -3.07% | 19.24 | 0.69 |
03/31 | 2,424 | 2,466 | 2,419 | 2,419 | -1.47% | 24,400 | 612億3220万 | -3.7% | 50.72 | 0.73 |
03/30 | 2,480 | 2,480 | 2,413 | 2,455 | -1.21% | 48,700 | 621億4347万 | -2.5% | 52.06 | 0.75 |
03/29 | 2,495 | 2,502 | 2,459 | 2,485 | -0.08% | 86,800 | 629億286万 | -1.51% | 52.69 | 0.76 |
03/28 | 2,483 | 2,500 | 2,463 | 2,487 | +0.48% | 57,300 | 629億5349万 | -1.58% | 52.74 | 0.76 |
03/25 | 2,516 | 2,516 | 2,466 | 2,475 | -1.04% | 46,200 | 626億4973万 | -2.21% | 52.48 | 0.76 |