株価チャート
2022/02/10~2022/07/11
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 |
---|
2022 |
07/11 | 5,320 | 5,350 | 5,310 | 5,340 | +2.1% | 107,600 | 3127億1920万 | +1.69% | 9.59 | 1.02 |
07/08 | 5,240 | 5,310 | 5,200 | 5,230 | +0.58% | 152,200 | 3062億7742万 | -0.53% | 9.39 | 1 |
07/07 | 5,170 | 5,230 | 5,150 | 5,200 | +0.58% | 144,900 | 3045億2057万 | -1.18% | 9.34 | 0.99 |
07/06 | 5,200 | 5,240 | 5,150 | 5,170 | -1.71% | 186,300 | 3027億6372万 | -1.88% | 9.29 | 0.98 |
07/05 | 5,310 | 5,330 | 5,250 | 5,260 | -0.75% | 119,400 | 3080億3427万 | -0.34% | 9.45 | 1 |
07/04 | 5,250 | 5,320 | 5,250 | 5,300 | +1.15% | 113,200 | 3103億7673万 | +0.34% | 9.52 | 1.01 |
07/01 | 5,250 | 5,260 | 5,220 | 5,240 | +0.19% | 173,400 | 3068億6304万 | -0.87% | 9.41 | 1 |
06/30 | 5,240 | 5,270 | 5,200 | 5,230 | -0.57% | 148,100 | 3062億7742万 | -1.08% | 9.39 | 1 |
06/29 | 5,180 | 5,280 | 5,160 | 5,260 | +1.54% | 189,000 | 3080億3427万 | -0.57% | 9.45 | 1 |
06/28 | 5,080 | 5,180 | 5,080 | 5,180 | +1.77% | 125,800 | 3033億4934万 | -2.08% | 9.3 | 0.99 |
06/27 | 5,110 | 5,130 | 5,070 | 5,090 | +0.79% | 124,700 | 2980億7879万 | -3.94% | 9.14 | 0.97 |
06/24 | 4,995 | 5,060 | 4,965 | 5,050 | +1.92% | 135,500 | 2957億3632万 | -4.95% | 9.07 | 0.96 |
06/23 | 4,935 | 5,010 | 4,920 | 4,955 | -0.1% | 134,100 | 2901億7297万 | -7.07% | 8.9 | 0.94 |
06/22 | 5,070 | 5,090 | 4,960 | 4,960 | -2.17% | 185,700 | 2904億6577万 | -7.43% | 8.91 | 0.94 |
06/21 | 5,030 | 5,110 | 4,985 | 5,070 | +2.74% | 187,400 | 2969億756万 | -5.55% | 9.11 | 0.97 |
06/20 | 5,070 | 5,080 | 4,870 | 4,935 | -2.66% | 290,100 | 2890億173万 | -8.12% | 8.86 | 0.94 |
06/17 | 5,100 | 5,150 | 5,060 | 5,070 | -2.87% | 243,000 | 2969億756万 | -5.76% | 9.11 | 0.97 |
06/16 | 5,230 | 5,340 | 5,200 | 5,220 | -0.19% | 127,900 | 3056億9180万 | -2.99% | 9.38 | 0.99 |
06/15 | 5,250 | 5,290 | 5,220 | 5,230 | -1.88% | 169,600 | 3062億7742万 | -2.66% | 9.39 | 1 |
06/14 | 5,370 | 5,420 | 5,300 | 5,330 | -2.2% | 185,900 | 3121億3358万 | -0.69% | 9.57 | 1.02 |
06/13 | 5,500 | 5,530 | 5,450 | 5,450 | -1.98% | 138,600 | 3191億6098万 | +1.7% | 9.79 | 1.04 |
06/10 | 5,620 | 5,670 | 5,540 | 5,560 | -2.63% | 204,300 | 3256億276万 | +3.96% | 9.99 | 1.06 |
06/09 | 5,650 | 5,720 | 5,630 | 5,710 | +1.6% | 217,600 | 3343億8701万 | +7.07% | 10.26 | 1.09 |
06/08 | 5,600 | 5,640 | 5,570 | 5,620 | +0.18% | 157,900 | 3291億1646万 | +5.8% | 10.09 | 1.07 |
06/07 | 5,760 | 5,770 | 5,570 | 5,610 | +1.81% | 314,300 | 3285億3085万 | +5.95% | 10.08 | 1.07 |
06/06 | 5,340 | 5,550 | 5,330 | 5,510 | +3.18% | 201,100 | 3226億7468万 | +4.47% | 9.9 | 1.05 |
06/03 | 5,370 | 5,380 | 5,310 | 5,340 | -0.56% | 90,200 | 3127億1920万 | +1.6% | 9.59 | 1.02 |
06/02 | 5,400 | 5,400 | 5,350 | 5,370 | -0.56% | 55,000 | 3144億7605万 | +2.36% | 9.65 | 1.02 |
06/01 | 5,320 | 5,420 | 5,310 | 5,400 | +0.75% | 136,300 | 3162億3290万 | +3.05% | 9.7 | 1.03 |
05/31 | 5,420 | 5,440 | 5,330 | 5,360 | -0.92% | 268,100 | 3138億9043万 | +2.47% | 9.63 | 1.02 |
05/30 | 5,260 | 5,430 | 5,260 | 5,410 | +3.05% | 198,100 | 3168億1852万 | +3.68% | 9.72 | 1.03 |
05/27 | 5,310 | 5,330 | 5,230 | 5,250 | -0.94% | 160,100 | 3074億4865万 | +0.92% | 9.43 | 1 |
05/26 | 5,340 | 5,410 | 5,300 | 5,300 | +0.57% | 206,200 | 3103億7673万 | +2.08% | 9.52 | 1.01 |
05/25 | 5,380 | 5,390 | 5,260 | 5,270 | -2.41% | 300,100 | 3086億1989万 | +1.7% | 9.47 | 1 |
05/24 | 5,490 | 5,510 | 5,370 | 5,400 | -0.74% | 167,700 | 3162億3290万 | +4.37% | 9.7 | 1.03 |
05/23 | 5,490 | 5,530 | 5,440 | 5,440 | -1.45% | 184,900 | 3185億7537万 | +5.43% | 9.77 | 1.04 |
05/20 | 5,630 | 5,650 | 5,510 | 5,520 | -1.6% | 416,600 | 3232億6030万 | +7.35% | 9.91 | 1.05 |
05/19 | 5,190 | 5,630 | 5,180 | 5,610 | +7.47% | 509,700 | 3285億3085万 | +9.48% | 10.08 | 1.07 |
05/18 | 5,200 | 5,240 | 5,160 | 5,220 | +1.36% | 135,100 | 3056億9180万 | +2.29% | 9.38 | 0.99 |
05/17 | 5,080 | 5,170 | 5,070 | 5,150 | +0.19% | 143,700 | 3015億9249万 | +1.04% | 9.25 | 0.98 |
05/16 | 5,120 | 5,230 | 5,090 | 5,140 | +0.59% | 159,700 | 3010億687万 | +0.86% | 9.23 | 0.98 |
05/13 | 5,020 | 5,190 | 4,995 | 5,110 | +1.79% | 263,500 | 2992億5002万 | +0.14% | 9.18 | 0.97 |
05/12 | 5,050 | 5,090 | 5,010 | 5,020 | -1.18% | 112,600 | 2939億7947万 | -1.68% | 9.02 | 0.96 |
05/11 | 5,050 | 5,080 | 5,030 | 5,080 | -0.78% | 96,200 | 2974億9317万 | -0.63% | 9.12 | 0.97 |
05/10 | 5,130 | 5,140 | 5,060 | 5,120 | -0.97% | 116,200 | 2998億3564万 | +0.08% | 9.2 | 0.98 |
05/09 | 5,180 | 5,210 | 5,150 | 5,170 | -0.58% | 81,500 | 3027億6372万 | +0.94% | 9.29 | 0.98 |
05/06 | 5,230 | 5,230 | 5,180 | 5,200 | +0.19% | 113,200 | 3045億2057万 | +1.36% | 9.34 | 0.99 |
05/02 | 5,150 | 5,220 | 5,140 | 5,190 | 0% | 136,800 | 3039億3495万 | +1.01% | 9.32 | 0.99 |
04/28 | 5,130 | 5,210 | 5,130 | 5,190 | +2.37% | 170,000 | 3039億3495万 | +0.86% | 9.32 | 0.99 |
04/27 | 5,000 | 5,070 | 4,970 | 5,070 | +0.2% | 150,500 | 2969億756万 | -1.61% | 9.11 | 0.97 |
04/26 | 5,050 | 5,090 | 5,030 | 5,060 | -0.78% | 132,300 | 2963億2194万 | -2.11% | 9.09 | 0.96 |
04/25 | 5,140 | 5,150 | 5,090 | 5,100 | -2.3% | 129,300 | 2986億6440万 | -1.58% | 9.16 | 0.97 |
04/22 | 5,140 | 5,220 | 5,140 | 5,220 | +0.77% | 172,400 | 3056億9180万 | +0.58% | 9.38 | 0.99 |
04/21 | 5,040 | 5,190 | 5,020 | 5,180 | +3.19% | 206,400 | 3033億4934万 | -0.35% | 9.3 | 0.99 |
04/20 | 5,050 | 5,090 | 5,020 | 5,020 | -0.2% | 94,800 | 2939億7947万 | -3.57% | 9.02 | 0.96 |
04/19 | 5,010 | 5,050 | 4,995 | 5,030 | +0.6% | 84,100 | 2945億6509万 | -3.66% | 9.03 | 0.96 |
04/18 | 5,020 | 5,040 | 4,955 | 5,000 | -0.99% | 96,900 | 2928億824万 | -4.45% | 8.98 | 0.95 |
04/15 | 5,020 | 5,080 | 5,010 | 5,050 | -0.39% | 72,600 | 2957億3632万 | -3.81% | 9.07 | 0.96 |
04/14 | 5,040 | 5,080 | 5,030 | 5,070 | +0.4% | 91,000 | 2969億756万 | -3.74% | 9.11 | 0.97 |
04/13 | 5,020 | 5,070 | 5,010 | 5,050 | +1.41% | 111,000 | 2957億3632万 | -4.25% | 9.07 | 0.96 |
04/12 | 5,020 | 5,050 | 4,960 | 4,980 | -1.58% | 177,700 | 2916億3701万 | -5.75% | 8.94 | 0.95 |
04/11 | 5,180 | 5,180 | 5,030 | 5,060 | -0.59% | 135,200 | 2963億2194万 | -4.6% | 9.09 | 0.96 |
04/08 | 5,050 | 5,110 | 5,050 | 5,090 | +0.39% | 141,000 | 2980億7879万 | -4.47% | 9.14 | 0.97 |
04/07 | 5,060 | 5,080 | 4,990 | 5,070 | -1.17% | 188,300 | 2969億756万 | -5.13% | 9.11 | 0.97 |
04/06 | 5,230 | 5,250 | 5,130 | 5,130 | -3.39% | 182,700 | 3004億2125万 | -4.4% | 9.21 | 0.98 |
04/05 | 5,280 | 5,320 | 5,230 | 5,310 | +2.12% | 168,400 | 3109億6235万 | -1.26% | 9.54 | 1.01 |
04/04 | 5,150 | 5,210 | 5,130 | 5,200 | +0.58% | 77,200 | 3045億2057万 | -3.44% | 9.34 | 0.99 |
04/01 | 5,130 | 5,200 | 5,060 | 5,170 | 0% | 153,300 | 3027億6372万 | -4.12% | 9.29 | 0.98 |
03/31 | 5,210 | 5,260 | 5,170 | 5,170 | -1.71% | 236,300 | 3027億6372万 | -4.24% | 9.92 | 1.1 |
03/30 | 5,300 | 5,340 | 5,210 | 5,260 | -2.41% | 183,900 | 3080億3427万 | -2.72% | 10.1 | 1.12 |
03/29 | 5,380 | 5,390 | 5,330 | 5,390 | 0% | 151,200 | 3156億4728万 | -0.39% | 10.35 | 1.15 |
03/28 | 5,410 | 5,420 | 5,330 | 5,390 | +0.19% | 115,900 | 3156億4728万 | -0.37% | 10.35 | 1.15 |
03/25 | 5,390 | 5,460 | 5,360 | 5,380 | +0.19% | 190,300 | 3150億6167万 | -0.5% | 10.33 | 1.15 |
03/24 | 5,410 | 5,430 | 5,350 | 5,370 | -1.83% | 153,700 | 3144億7605万 | -0.59% | 10.31 | 1.14 |
03/23 | 5,450 | 5,520 | 5,420 | 5,470 | +1.67% | 178,900 | 3203億3222万 | +1.33% | 10.5 | 1.16 |
03/22 | 5,380 | 5,420 | 5,330 | 5,380 | +1.32% | 185,400 | 3150億6167万 | -0.2% | 10.33 | 1.15 |
03/18 | 5,430 | 5,440 | 5,300 | 5,310 | -2.21% | 365,200 | 3109億6235万 | -1.43% | 10.19 | 1.13 |
03/17 | 5,440 | 5,480 | 5,400 | 5,430 | +0.93% | 140,800 | 3179億8975万 | +0.85% | 10.42 | 1.16 |
03/16 | 5,420 | 5,420 | 5,340 | 5,380 | -0.19% | 121,400 | 3150億6167万 | +0.04% | 10.33 | 1.15 |
03/15 | 5,350 | 5,420 | 5,330 | 5,390 | +1.13% | 93,200 | 3156億4728万 | +0.15% | 10.35 | 1.15 |
03/14 | 5,420 | 5,440 | 5,330 | 5,330 | -1.48% | 114,900 | 3121億3358万 | -0.98% | 10.23 | 1.13 |
03/11 | 5,400 | 5,440 | 5,370 | 5,410 | -1.28% | 122,500 | 3168億1852万 | +0.39% | 10.39 | 1.15 |
03/10 | 5,320 | 5,480 | 5,290 | 5,480 | +4.18% | 169,900 | 3209億1783万 | +1.73% | 10.52 | 1.17 |
03/09 | 5,250 | 5,400 | 5,250 | 5,260 | -0.57% | 270,000 | 3080億3427万 | -2.28% | 10.1 | 1.12 |
03/08 | 5,370 | 5,390 | 5,260 | 5,290 | -3.64% | 262,700 | 3097億9112万 | -1.87% | 10.15 | 1.13 |
03/07 | 5,600 | 5,610 | 5,450 | 5,490 | -2.66% | 177,700 | 3215億345万 | +1.89% | 10.54 | 1.17 |
03/03 | 5,580 | 5,700 | 5,580 | 5,640 | +2.36% | 145,600 | 3302億8770万 | +4.56% | 10.83 | 1.2 |
03/02 | 5,520 | 5,560 | 5,490 | 5,510 | -1.78% | 156,100 | 3226億7468万 | +2.15% | 10.58 | 1.17 |
03/01 | 5,500 | 5,640 | 5,480 | 5,610 | +3.13% | 193,100 | 3285億3085万 | +3.83% | 10.77 | 1.19 |
02/28 | 5,520 | 5,530 | 5,390 | 5,440 | -0.55% | 229,700 | 3185億7537万 | +0.59% | 10.44 | 1.16 |
02/25 | 5,400 | 5,480 | 5,380 | 5,470 | +1.67% | 169,100 | 3203億3222万 | +0.89% | 10.5 | 1.16 |
02/24 | 5,350 | 5,380 | 5,320 | 5,380 | +0.56% | 236,700 | 3150億6167万 | -0.96% | 10.33 | 1.15 |
02/22 | 5,370 | 5,370 | 5,300 | 5,350 | -0.19% | 157,300 | 3133億482万 | -1.8% | 10.27 | 1.14 |
02/21 | 5,320 | 5,360 | 5,290 | 5,360 | 0% | 133,700 | 3138億9043万 | -1.94% | 10.29 | 1.14 |
02/18 | 5,410 | 5,410 | 5,350 | 5,360 | -0.19% | 136,800 | 3138億9043万 | -2.26% | 10.29 | 1.14 |
02/17 | 5,410 | 5,430 | 5,330 | 5,370 | +1.13% | 214,200 | 3144億7605万 | -2.49% | 10.31 | 1.14 |
02/16 | 5,250 | 5,330 | 5,240 | 5,310 | +1.14% | 115,300 | 3109億6235万 | -3.93% | 10.19 | 1.13 |
02/15 | 5,250 | 5,310 | 5,170 | 5,250 | -0.76% | 176,800 | 3074億4865万 | -5.37% | 10.08 | 1.12 |
02/14 | 5,180 | 5,330 | 5,180 | 5,290 | +0.19% | 165,600 | 3097億9112万 | -5.06% | 10.15 | 1.13 |
02/10 | 5,260 | 5,330 | 5,260 | 5,280 | 0% | 171,200 | 3092億550万 | -5.58% | 10.14 | 1.12 |