株価チャート
2022/02/25~2022/07/22
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 |
07/22 | 2,663 | 2,699 | 2,644 | 2,695 | +1.89% | 63,600 | 503億6613万 | +3.65% | 7.06 | 1.05 |
07/21 | 2,657 | 2,662 | 2,635 | 2,645 | 0% | 78,700 | 494億3169万 | +1.57% | 6.93 | 1.03 |
07/20 | 2,654 | 2,656 | 2,632 | 2,645 | +1.57% | 63,000 | 494億3169万 | +1.42% | 6.93 | 1.03 |
07/19 | 2,610 | 2,610 | 2,591 | 2,604 | +0.77% | 42,200 | 486億6546万 | -0.31% | 6.83 | 1.02 |
07/15 | 2,600 | 2,600 | 2,552 | 2,584 | -0.15% | 26,500 | 482億9168万 | -1.37% | 6.77 | 1.01 |
07/14 | 2,563 | 2,595 | 2,557 | 2,588 | +0.78% | 33,900 | 483億6644万 | -1.67% | 6.78 | 1.01 |
07/13 | 2,574 | 2,583 | 2,558 | 2,568 | +0.9% | 38,200 | 479億9266万 | -2.87% | 6.73 | 1 |
07/12 | 2,596 | 2,596 | 2,538 | 2,545 | -2.12% | 77,400 | 475億6282万 | -4.18% | 6.67 | 1 |
07/11 | 2,616 | 2,618 | 2,590 | 2,600 | +0.7% | 55,500 | 485億9070万 | -2.62% | 6.82 | 1.02 |
07/08 | 2,577 | 2,616 | 2,570 | 2,582 | +0.62% | 84,900 | 482億5430万 | -3.73% | 6.77 | 1.01 |
07/07 | 2,530 | 2,578 | 2,514 | 2,566 | +2.15% | 74,600 | 479億5528万 | -4.75% | 6.73 | 1 |
07/06 | 2,542 | 2,542 | 2,497 | 2,512 | -1.99% | 91,900 | 469億4609万 | -7.2% | 6.58 | 0.98 |
07/05 | 2,570 | 2,608 | 2,544 | 2,563 | +0.23% | 85,300 | 478億9922万 | -5.77% | 6.72 | 1 |
07/04 | 2,536 | 2,557 | 2,506 | 2,557 | +1.11% | 78,500 | 477億8709万 | -6.23% | 6.7 | 1 |
07/01 | 2,559 | 2,564 | 2,500 | 2,529 | -1.17% | 116,900 | 472億6380万 | -7.53% | 6.63 | 0.99 |
06/30 | 2,600 | 2,600 | 2,550 | 2,559 | -1.88% | 91,200 | 478億2446万 | -6.67% | 6.71 | 1 |
06/29 | 2,640 | 2,640 | 2,599 | 2,608 | -1.58% | 121,000 | 487億4021万 | -5.03% | 6.84 | 1.02 |
06/28 | 2,652 | 2,666 | 2,623 | 2,650 | +0.23% | 72,200 | 495億2514万 | -3.57% | 6.95 | 1.04 |
06/27 | 2,642 | 2,656 | 2,626 | 2,644 | +1.77% | 69,100 | 494億1301万 | -3.75% | 6.93 | 1.03 |
06/24 | 2,586 | 2,603 | 2,575 | 2,598 | +0.78% | 74,400 | 485億5332万 | -5.39% | 6.81 | 1.02 |
06/23 | 2,593 | 2,603 | 2,565 | 2,578 | -0.85% | 54,900 | 481億7955万 | -6.15% | 6.76 | 1.01 |
06/22 | 2,654 | 2,655 | 2,597 | 2,600 | -1.25% | 64,400 | 485億9070万 | -5.32% | 6.82 | 1.02 |
06/21 | 2,623 | 2,664 | 2,622 | 2,633 | +0.23% | 77,500 | 492億743万 | -4.05% | 6.9 | 1.03 |
06/20 | 2,740 | 2,740 | 2,618 | 2,627 | -3.49% | 59,400 | 490億9530万 | -4.09% | 6.89 | 1.03 |
06/17 | 2,701 | 2,742 | 2,671 | 2,722 | -2.54% | 139,300 | 508億7073万 | -0.73% | 7.13 | 1.07 |
06/16 | 2,763 | 2,817 | 2,761 | 2,793 | +2.16% | 67,700 | 521億9763万 | +1.93% | 7.32 | 1.09 |
06/15 | 2,761 | 2,790 | 2,734 | 2,734 | -0.98% | 66,500 | 510億9499万 | +0.07% | 7.17 | 1.07 |
06/14 | 2,769 | 2,781 | 2,736 | 2,761 | -1.64% | 60,700 | 515億9959万 | +1.28% | 7.24 | 1.08 |
06/13 | 2,821 | 2,839 | 2,789 | 2,807 | -2.09% | 52,200 | 524億5927万 | +3.2% | 7.36 | 1.1 |
06/10 | 2,870 | 2,882 | 2,850 | 2,867 | -0.8% | 59,700 | 535億8059万 | +5.68% | 7.52 | 1.12 |
06/09 | 2,909 | 2,909 | 2,881 | 2,890 | +0.31% | 49,800 | 540億1043万 | +6.88% | 7.58 | 1.13 |
06/08 | 2,871 | 2,885 | 2,842 | 2,881 | -0.38% | 77,700 | 538億4223万 | +6.98% | 7.55 | 1.13 |
06/07 | 2,900 | 2,910 | 2,875 | 2,892 | 0% | 65,900 | 540億4781万 | +7.79% | 7.58 | 1.13 |
06/06 | 2,889 | 2,915 | 2,873 | 2,892 | +0.59% | 61,700 | 540億4781万 | +8.36% | 7.58 | 1.13 |
06/03 | 2,940 | 2,944 | 2,844 | 2,875 | -1.17% | 92,900 | 537億3010万 | +8.33% | 7.54 | 1.12 |
06/02 | 2,850 | 2,915 | 2,836 | 2,909 | +2.65% | 110,600 | 543億6552万 | +10.19% | 7.63 | 1.14 |
06/01 | 2,796 | 2,848 | 2,744 | 2,834 | +3.24% | 165,000 | 529億6386万 | +7.84% | 7.43 | 1.11 |
05/31 | 2,749 | 2,753 | 2,730 | 2,745 | -0.18% | 36,900 | 513億57万 | +4.81% | 7.2 | 1.07 |
05/30 | 2,729 | 2,760 | 2,728 | 2,750 | +1.78% | 103,300 | 513億9401万 | +5.24% | 7.21 | 1.08 |
05/27 | 2,697 | 2,703 | 2,669 | 2,702 | +1.2% | 52,300 | 504億9695万 | +3.76% | 7.08 | 1.06 |
05/26 | 2,670 | 2,680 | 2,652 | 2,670 | +0.87% | 47,000 | 498億9891万 | +2.81% | 7 | 1.04 |
05/25 | 2,647 | 2,662 | 2,639 | 2,647 | +0.42% | 36,200 | 494億6907万 | +2.12% | 6.94 | 1.04 |
05/24 | 2,614 | 2,656 | 2,603 | 2,636 | +0.65% | 46,200 | 492億6350万 | +1.82% | 6.91 | 1.03 |
05/23 | 2,645 | 2,647 | 2,595 | 2,619 | +0.19% | 44,600 | 489億4579万 | +1.32% | 6.87 | 1.02 |
05/20 | 2,570 | 2,615 | 2,570 | 2,614 | +2.31% | 50,700 | 488億5234万 | +1.28% | 6.85 | 1.02 |
05/19 | 2,490 | 2,557 | 2,479 | 2,555 | +0.59% | 69,400 | 477億4971万 | -0.93% | 6.7 | 1 |
05/18 | 2,535 | 2,540 | 2,498 | 2,540 | +0.99% | 91,700 | 474億6938万 | -1.51% | 6.66 | 0.99 |
05/17 | 2,500 | 2,547 | 2,454 | 2,515 | -6.85% | 279,100 | 470億216万 | -2.56% | 6.59 | 0.98 |
05/16 | 2,698 | 2,717 | 2,675 | 2,700 | +1.39% | 109,000 | 504億5957万 | +4.45% | 7.08 | 1.06 |
05/13 | 2,623 | 2,663 | 2,612 | 2,663 | +2.42% | 48,500 | 497億6809万 | +3.06% | 6.98 | 1.04 |
05/12 | 2,580 | 2,611 | 2,565 | 2,600 | +0.19% | 41,400 | 485億9070万 | +0.5% | 6.82 | 1.02 |
05/11 | 2,589 | 2,604 | 2,574 | 2,595 | -0.42% | 29,000 | 484億9726万 | +0.19% | 6.8 | 1.02 |
05/10 | 2,600 | 2,609 | 2,570 | 2,606 | -0.65% | 34,700 | 487億283万 | +0.54% | 6.83 | 1.02 |
05/09 | 2,655 | 2,658 | 2,606 | 2,623 | -1.35% | 41,300 | 490億2054万 | +1.04% | 6.88 | 1.03 |
05/06 | 2,618 | 2,659 | 2,600 | 2,659 | +2.15% | 47,300 | 496億9334万 | +2.19% | 6.97 | 1.04 |
05/02 | 2,620 | 2,626 | 2,570 | 2,603 | -0.88% | 41,000 | 486億4677万 | -0.08% | 6.82 | 1.02 |
04/28 | 2,560 | 2,630 | 2,560 | 2,626 | +3.35% | 61,200 | 490億7661万 | +0.61% | 6.88 | 1.03 |
04/27 | 2,505 | 2,545 | 2,497 | 2,541 | +0.83% | 108,400 | 474億8807万 | -2.72% | 6.66 | 0.99 |
04/26 | 2,540 | 2,540 | 2,504 | 2,520 | -0.67% | 40,000 | 470億9560万 | -3.78% | 6.61 | 0.99 |
04/25 | 2,553 | 2,560 | 2,536 | 2,537 | -2.31% | 42,900 | 474億1331万 | -3.35% | 6.65 | 0.99 |
04/22 | 2,605 | 2,609 | 2,575 | 2,597 | -0.73% | 27,800 | 485億3463万 | -1.29% | 6.81 | 1.02 |
04/21 | 2,600 | 2,623 | 2,595 | 2,616 | +1.12% | 53,900 | 488億8972万 | -0.57% | 6.86 | 1.02 |
04/20 | 2,554 | 2,592 | 2,553 | 2,587 | +1.85% | 55,400 | 483億4775万 | -1.56% | 6.78 | 1.01 |
04/19 | 2,521 | 2,550 | 2,518 | 2,540 | +0.87% | 34,900 | 474億6938万 | -3.27% | 6.66 | 0.99 |
04/18 | 2,510 | 2,526 | 2,487 | 2,518 | -0.79% | 50,100 | 470億5822万 | -4.08% | 6.6 | 0.99 |
04/15 | 2,567 | 2,567 | 2,533 | 2,538 | -1.21% | 29,800 | 474億3200万 | -3.28% | 6.65 | 0.99 |
04/14 | 2,543 | 2,569 | 2,535 | 2,569 | +1.14% | 38,700 | 480億1135万 | -2.1% | 6.73 | 1.01 |
04/13 | 2,520 | 2,540 | 2,510 | 2,540 | +0.71% | 50,400 | 474億6938万 | -3.05% | 6.66 | 0.99 |
04/12 | 2,570 | 2,570 | 2,519 | 2,522 | -1.87% | 31,300 | 471億3298万 | -3.59% | 6.61 | 0.99 |
04/11 | 2,550 | 2,584 | 2,543 | 2,570 | +0.39% | 30,600 | 480億3004万 | -1.76% | 6.74 | 1.01 |
04/08 | 2,577 | 2,587 | 2,535 | 2,560 | -0.35% | 42,900 | 478億4315万 | -2.22% | 6.71 | 1 |
04/07 | 2,580 | 2,587 | 2,556 | 2,569 | -2.1% | 46,300 | 480億1135万 | -2.1% | 6.73 | 1.01 |
04/06 | 2,666 | 2,678 | 2,615 | 2,624 | -2.38% | 48,700 | 490億3923万 | -0.08% | 6.88 | 1.03 |
04/05 | 2,715 | 2,723 | 2,663 | 2,688 | -1.07% | 70,200 | 502億3531万 | +2.21% | 7.05 | 1.05 |
04/04 | 2,692 | 2,731 | 2,676 | 2,717 | +1.53% | 60,900 | 507億7728万 | +3.27% | 7.12 | 1.06 |
04/01 | 2,623 | 2,689 | 2,612 | 2,676 | +0.64% | 42,500 | 500億1104万 | +1.79% | 7.01 | 1.05 |
03/31 | 2,671 | 2,685 | 2,657 | 2,659 | -1.81% | 56,100 | 496億9334万 | +1.22% | 9.71 | 1.18 |
03/30 | 2,746 | 2,746 | 2,675 | 2,708 | -1.99% | 77,100 | 506億908万 | +3.32% | 9.89 | 1.21 |
03/29 | 2,729 | 2,768 | 2,706 | 2,763 | +1.39% | 80,200 | 516億3696万 | +5.66% | 10.09 | 1.23 |
03/28 | 2,748 | 2,748 | 2,716 | 2,725 | -0.11% | 54,500 | 509億2679万 | +4.57% | 9.95 | 1.21 |
03/25 | 2,720 | 2,744 | 2,703 | 2,728 | +1.37% | 91,700 | 509億8286万 | +4.96% | 9.96 | 1.21 |
03/24 | 2,655 | 2,695 | 2,647 | 2,691 | -0.37% | 72,000 | 502億9138万 | +3.82% | 9.83 | 1.2 |
03/23 | 2,714 | 2,720 | 2,686 | 2,701 | +0.41% | 71,400 | 504億7826万 | +4.53% | 9.87 | 1.2 |
03/22 | 2,699 | 2,715 | 2,680 | 2,690 | +0.79% | 83,200 | 502億7269万 | +4.43% | 9.83 | 1.2 |
03/18 | 2,623 | 2,680 | 2,618 | 2,669 | +2.38% | 109,300 | 498億8022万 | +3.85% | 9.75 | 1.19 |
03/17 | 2,550 | 2,608 | 2,548 | 2,607 | +3.04% | 81,100 | 487億2152万 | +1.68% | 9.52 | 1.16 |
03/16 | 2,550 | 2,550 | 2,528 | 2,530 | -0.39% | 65,100 | 472億8249万 | -1.09% | 9.24 | 1.13 |
03/15 | 2,550 | 2,550 | 2,531 | 2,540 | +0.51% | 40,700 | 474億6938万 | -0.7% | 9.28 | 1.13 |
03/14 | 2,505 | 2,547 | 2,494 | 2,527 | +1.04% | 66,900 | 472億2642万 | -1.25% | 9.23 | 1.12 |
03/11 | 2,491 | 2,512 | 2,476 | 2,501 | -1.34% | 54,500 | 467億4052万 | -2.27% | 9.14 | 1.11 |
03/10 | 2,530 | 2,535 | 2,503 | 2,535 | +3.55% | 63,500 | 473億7593万 | -1.02% | 9.26 | 1.13 |
03/09 | 2,445 | 2,483 | 2,431 | 2,448 | +0.12% | 46,900 | 457億5001万 | -4.38% | 8.94 | 1.09 |
03/08 | 2,480 | 2,503 | 2,430 | 2,445 | -2.98% | 72,400 | 456億9395万 | -4.6% | 8.93 | 1.09 |
03/07 | 2,547 | 2,558 | 2,492 | 2,520 | -3.78% | 80,700 | 470億9560万 | -1.72% | 9.21 | 1.12 |
03/04 | 2,697 | 2,700 | 2,619 | 2,619 | -3.32% | 59,800 | 489億4579万 | +2.3% | 9.57 | 1.17 |
03/03 | 2,688 | 2,720 | 2,684 | 2,709 | +2.54% | 45,600 | 506億2777万 | +5.99% | 9.9 | 1.21 |
03/02 | 2,689 | 2,714 | 2,637 | 2,642 | -2.72% | 69,600 | 493億7563万 | +3.69% | 9.65 | 1.18 |
03/01 | 2,720 | 2,763 | 2,709 | 2,716 | +0.3% | 96,900 | 507億5859万 | +6.76% | 9.92 | 1.21 |
02/28 | 2,664 | 2,716 | 2,664 | 2,708 | +1.84% | 109,300 | 506億908万 | +6.78% | 9.89 | 1.21 |
02/25 | 2,687 | 2,687 | 2,615 | 2,659 | +1.37% | 115,700 | 496億9334万 | +5.1% | 9.71 | 1.18 |