株価チャート
2022/02/24~2022/07/21
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 |
07/21 | 12,610 | 12,980 | 12,600 | 12,950 | +2.21% | 174,200 | 4780億2722万 | +8.24% | 12.52 | 1.08 |
07/20 | 12,790 | 12,790 | 12,620 | 12,670 | -0.08% | 123,400 | 4676億9149万 | +6.51% | 12.25 | 1.06 |
07/19 | 12,540 | 12,700 | 12,450 | 12,680 | +0.16% | 184,000 | 4680億6063万 | +7.09% | 12.26 | 1.06 |
07/15 | 12,880 | 12,890 | 12,650 | 12,660 | -1.25% | 129,400 | 4673億2236万 | +7.48% | 12.24 | 1.06 |
07/14 | 12,780 | 12,860 | 12,720 | 12,820 | +1.42% | 136,100 | 4732億2849万 | +9.41% | 12.39 | 1.07 |
07/13 | 12,500 | 12,710 | 12,440 | 12,640 | +1.28% | 151,600 | 4665億8409万 | +8.45% | 12.22 | 1.06 |
07/12 | 12,540 | 12,540 | 12,340 | 12,480 | +0.48% | 122,600 | 4606億7797万 | +7.6% | 12.06 | 1.04 |
07/11 | 12,420 | 12,480 | 12,370 | 12,420 | +0.57% | 109,900 | 4584億6317万 | +7.54% | 12.01 | 1.04 |
07/08 | 12,440 | 12,530 | 12,350 | 12,350 | -0.72% | 150,100 | 4558億7924万 | +7.44% | 11.94 | 1.03 |
07/07 | 12,560 | 12,580 | 12,290 | 12,440 | -0.56% | 171,700 | 4592億143万 | +8.7% | 12.02 | 1.04 |
07/06 | 12,480 | 12,550 | 12,470 | 12,510 | +0.48% | 193,400 | 4617億8537万 | +9.78% | 12.09 | 1.04 |
07/05 | 12,330 | 12,490 | 12,200 | 12,450 | +0.97% | 190,500 | 4595億7057万 | +9.82% | 12.03 | 1.04 |
07/04 | 12,240 | 12,390 | 12,190 | 12,330 | +1.48% | 180,200 | 4551億4097万 | +9.36% | 11.92 | 1.03 |
07/01 | 12,500 | 12,540 | 12,080 | 12,150 | +2.02% | 322,700 | 4484億9658万 | +8.22% | 11.74 | 1.01 |
06/30 | 12,140 | 12,200 | 11,810 | 11,910 | -3.01% | 355,200 | 4396億3739万 | +6.51% | 11.51 | 0.99 |
06/29 | 11,720 | 12,380 | 11,650 | 12,280 | +3.63% | 607,900 | 4532億9531万 | +10.17% | 11.87 | 1.03 |
06/28 | 11,500 | 11,980 | 11,480 | 11,850 | +8.32% | 783,100 | 4374億2259万 | +6.81% | 11.45 | 0.99 |
06/27 | 10,830 | 10,980 | 10,730 | 10,940 | +0.09% | 374,600 | 4038億3149万 | -1.12% | 10.57 | 0.91 |
06/24 | 10,630 | 11,020 | 10,580 | 10,930 | +2.25% | 343,700 | 4034億6235万 | -1.45% | 10.57 | 0.91 |
06/23 | 10,640 | 10,870 | 10,630 | 10,690 | +1.52% | 185,100 | 3946億316万 | -3.88% | 10.33 | 0.89 |
06/22 | 10,680 | 10,740 | 10,430 | 10,530 | -1.59% | 243,600 | 3886億9703万 | -5.61% | 10.18 | 0.88 |
06/21 | 11,080 | 11,290 | 10,660 | 10,700 | -4.29% | 374,100 | 3949億7229万 | -4.3% | 10.34 | 0.89 |
06/20 | 11,270 | 11,350 | 11,090 | 11,180 | -1.06% | 136,900 | 4126億9068万 | -0.15% | 10.81 | 0.93 |
06/17 | 11,160 | 11,360 | 11,020 | 11,300 | +0.53% | 198,000 | 4171億2027万 | +0.97% | 10.92 | 0.94 |
06/16 | 11,300 | 11,450 | 11,190 | 11,240 | -0.09% | 213,000 | 4149億548万 | +0.46% | 10.86 | 0.94 |
06/15 | 11,260 | 11,350 | 11,210 | 11,250 | -0.09% | 189,900 | 4152億7461万 | +0.57% | 10.87 | 0.94 |
06/14 | 11,180 | 11,280 | 11,020 | 11,260 | +0.9% | 172,200 | 4156億4374万 | +0.57% | 10.88 | 0.94 |
06/13 | 11,070 | 11,190 | 11,020 | 11,160 | +0.45% | 89,500 | 4119億5241万 | -0.46% | 10.79 | 0.93 |
06/10 | 11,230 | 11,250 | 11,110 | 11,110 | -1.51% | 85,200 | 4101億675万 | -1.06% | 10.74 | 0.93 |
06/09 | 11,190 | 11,360 | 11,190 | 11,280 | +0.53% | 114,100 | 4163億8201万 | +0.27% | 10.9 | 0.94 |
06/08 | 11,210 | 11,290 | 11,180 | 11,220 | -0.27% | 149,000 | 4141億6721万 | -0.38% | 10.85 | 0.94 |
06/07 | 11,050 | 11,320 | 11,040 | 11,250 | +1.72% | 123,200 | 4152億7461万 | -0.23% | 10.87 | 0.94 |
06/06 | 11,080 | 11,140 | 11,030 | 11,060 | -0.18% | 105,500 | 4082億6108万 | -1.91% | 10.69 | 0.92 |
06/03 | 11,220 | 11,240 | 11,030 | 11,080 | -1.34% | 123,200 | 4089億9935万 | -1.78% | 10.71 | 0.93 |
06/02 | 11,090 | 11,270 | 11,090 | 11,230 | +1.72% | 100,700 | 4145億3634万 | -0.62% | 10.86 | 0.94 |
06/01 | 10,900 | 11,100 | 10,890 | 11,040 | +1.28% | 140,500 | 4075億2282万 | -2.4% | 10.67 | 0.92 |
05/31 | 11,130 | 11,210 | 10,890 | 10,900 | -2.07% | 196,100 | 4023億5495万 | -3.74% | 10.54 | 0.91 |
05/30 | 11,120 | 11,260 | 11,100 | 11,130 | +1% | 184,100 | 4108億4501万 | -1.83% | 10.76 | 0.93 |
05/27 | 11,180 | 11,180 | 10,970 | 11,020 | +0.09% | 182,500 | 4067億8455万 | -2.92% | 10.65 | 0.92 |
05/26 | 11,030 | 11,160 | 10,980 | 11,010 | +0.09% | 115,300 | 4064億1542万 | -3.2% | 10.64 | 0.92 |
05/25 | 11,130 | 11,130 | 10,910 | 11,000 | -0.9% | 220,400 | 4060億4628万 | -3.47% | 10.63 | 0.92 |
05/24 | 11,540 | 11,570 | 11,010 | 11,100 | -4.39% | 318,900 | 4097億3761万 | -2.81% | 10.73 | 0.93 |
05/23 | 11,690 | 11,890 | 11,580 | 11,610 | -0.85% | 203,000 | 4285億6340万 | +1.49% | 11.22 | 0.97 |
05/20 | 11,600 | 11,790 | 11,500 | 11,710 | +1.47% | 206,700 | 4322億5473万 | +2.44% | 11.32 | 0.98 |
05/19 | 11,010 | 11,620 | 10,980 | 11,540 | +3.59% | 429,200 | 4259億7947万 | +0.96% | 11.15 | 0.96 |
05/18 | 11,050 | 11,170 | 11,020 | 11,140 | +0.27% | 146,100 | 4112億1415万 | -2.63% | 10.77 | 0.93 |
05/17 | 11,040 | 11,160 | 10,900 | 11,110 | +0.73% | 135,500 | 4101億675万 | -3.04% | 10.74 | 0.93 |
05/16 | 11,210 | 11,290 | 11,010 | 11,030 | -1.87% | 155,400 | 4071億5368万 | -3.84% | 10.66 | 0.92 |
05/13 | 11,360 | 11,360 | 11,210 | 11,240 | +0.54% | 135,600 | 4149億548万 | -2.19% | 10.86 | 0.94 |
05/12 | 11,360 | 11,410 | 11,160 | 11,180 | -2.7% | 129,600 | 4126億9068万 | -2.57% | 10.81 | 0.93 |
05/11 | 11,500 | 11,600 | 11,420 | 11,490 | -1.46% | 122,500 | 4241億3380万 | +0.26% | 11.11 | 0.96 |
05/10 | 11,610 | 11,690 | 11,540 | 11,660 | +0.6% | 114,200 | 4304億906万 | +1.97% | 11.27 | 0.97 |
05/09 | 11,620 | 11,670 | 11,470 | 11,590 | -0.34% | 96,400 | 4278億2513万 | +1.61% | 11.2 | 0.97 |
05/06 | 11,620 | 11,690 | 11,510 | 11,630 | +0.17% | 124,000 | 4293億166万 | +2.18% | 11.24 | 0.97 |
05/02 | 11,540 | 11,690 | 11,530 | 11,610 | +0.61% | 136,800 | 4285億6340万 | +2.26% | 11.22 | 0.97 |
04/28 | 11,310 | 11,570 | 11,280 | 11,540 | +2.76% | 171,500 | 4259億7947万 | +1.93% | 11.15 | 0.96 |
04/27 | 11,050 | 11,250 | 10,980 | 11,230 | +0.18% | 211,900 | 4145億3634万 | -0.65% | 10.85 | 0.94 |
04/26 | 11,610 | 11,610 | 11,190 | 11,210 | -2.94% | 231,100 | 4137億9808万 | -0.68% | 10.84 | 0.94 |
04/25 | 11,250 | 11,610 | 11,210 | 11,550 | +0.26% | 192,100 | 4263億4860万 | +2.52% | 11.16 | 0.96 |
04/22 | 11,290 | 11,550 | 11,270 | 11,520 | +1.77% | 239,400 | 4252億4120万 | +2.53% | 11.13 | 0.96 |
04/21 | 11,220 | 11,320 | 11,190 | 11,320 | +0.44% | 161,100 | 4178億5854万 | +0.99% | 10.94 | 0.95 |
04/20 | 11,440 | 11,470 | 11,170 | 11,270 | -1.66% | 261,700 | 4160億1287万 | +0.7% | 10.89 | 0.94 |
04/19 | 11,670 | 11,690 | 11,420 | 11,460 | -1.21% | 120,900 | 4230億2640万 | +2.58% | 11.08 | 0.96 |
04/18 | 11,410 | 11,630 | 11,410 | 11,600 | +0.26% | 79,700 | 4281億9426万 | +4.04% | 11.21 | 0.97 |
04/15 | 11,610 | 11,690 | 11,540 | 11,570 | -0.43% | 108,200 | 4270億8686万 | +4.09% | 11.18 | 0.97 |
04/14 | 11,680 | 11,690 | 11,560 | 11,620 | +0.43% | 150,000 | 4289億3253万 | +4.92% | 11.23 | 0.97 |
04/13 | 11,500 | 11,640 | 11,340 | 11,570 | +1.67% | 155,100 | 4270億8686万 | +5.01% | 11.18 | 0.97 |
04/12 | 11,560 | 11,560 | 11,290 | 11,380 | -2.65% | 293,800 | 4200億7334万 | +3.84% | 11 | 0.95 |
04/11 | 11,820 | 11,940 | 11,620 | 11,690 | -1.02% | 233,800 | 4315億1646万 | +7.04% | 11.3 | 0.98 |
04/08 | 11,710 | 11,820 | 11,550 | 11,810 | +2.07% | 322,400 | 4359億4606万 | +8.63% | 11.42 | 0.99 |
04/07 | 11,380 | 11,580 | 11,250 | 11,570 | +1.4% | 242,600 | 4270億8686万 | +6.9% | 11.18 | 0.97 |
04/06 | 11,720 | 11,750 | 11,350 | 11,410 | -1.55% | 382,300 | 4211億8074万 | +5.87% | 11.03 | 0.95 |
04/05 | 11,350 | 11,850 | 11,200 | 11,590 | +7.31% | 784,200 | 4278億2513万 | +7.95% | 11.2 | 0.97 |
04/04 | 10,830 | 10,860 | 10,680 | 10,800 | -0.09% | 228,900 | 3986億6362万 | +1.05% | 10.44 | 0.9 |
04/01 | 10,750 | 10,880 | 10,630 | 10,810 | -0.55% | 148,100 | 3990億3276万 | +1.26% | 10.45 | 0.9 |
03/31 | 10,880 | 10,940 | 10,780 | 10,870 | -0.46% | 112,700 | 4012億4756万 | +2.07% | 10.51 | 0.91 |
03/30 | 11,030 | 11,050 | 10,860 | 10,920 | -0.73% | 129,200 | 4030億9322万 | +2.85% | 10.55 | 0.91 |
03/29 | 10,900 | 11,020 | 10,840 | 11,000 | +0.92% | 143,200 | 4060億4628万 | +3.94% | 10.63 | 0.92 |
03/28 | 10,920 | 10,960 | 10,750 | 10,900 | +0.46% | 111,900 | 4023億5495万 | +3.39% | 10.54 | 0.91 |
03/25 | 11,030 | 11,080 | 10,770 | 10,850 | -1.81% | 179,100 | 4005億929万 | +3.28% | 10.49 | 0.91 |
03/24 | 10,930 | 11,070 | 10,880 | 11,050 | +1.94% | 227,500 | 4078億9195万 | +5.43% | 10.68 | 0.92 |
03/23 | 10,800 | 10,920 | 10,770 | 10,840 | +1.59% | 194,600 | 4001億4016万 | +3.65% | 10.48 | 0.91 |
03/22 | 10,790 | 10,860 | 10,630 | 10,670 | -1.39% | 188,800 | 3938億6490万 | +2.21% | 10.31 | 0.89 |
03/18 | 10,840 | 10,920 | 10,750 | 10,820 | -0.18% | 140,600 | 3994億189万 | +3.77% | 10.46 | 0.9 |
03/17 | 11,030 | 11,140 | 10,700 | 10,840 | -0.55% | 236,200 | 4001億4016万 | +4.07% | 10.48 | 0.91 |
03/16 | 10,710 | 10,950 | 10,670 | 10,900 | +1.3% | 150,200 | 4023億5495万 | +4.77% | 10.54 | 0.91 |
03/15 | 10,950 | 11,050 | 10,720 | 10,760 | -1.37% | 230,700 | 3971億8709万 | +3.56% | 10.4 | 0.9 |
03/14 | 10,660 | 10,960 | 10,660 | 10,910 | +1.77% | 180,700 | 4027億2409万 | +5.09% | 10.55 | 0.91 |
03/11 | 10,520 | 10,780 | 10,520 | 10,720 | +1.32% | 204,600 | 3957億1056万 | +3.42% | 10.36 | 0.9 |
03/10 | 10,260 | 10,620 | 10,260 | 10,580 | +3.73% | 152,100 | 3905億4270万 | +2.16% | 10.23 | 0.88 |
03/09 | 10,080 | 10,330 | 10,080 | 10,200 | +1.09% | 189,900 | 3765億1564万 | -1.44% | 9.86 | 0.85 |
03/08 | 10,400 | 10,440 | 10,040 | 10,090 | -3.17% | 206,100 | 3724億5518万 | -2.61% | 9.75 | 0.84 |
03/07 | 10,470 | 10,480 | 10,280 | 10,420 | -0.48% | 131,200 | 3846億3657万 | +0.48% | 10.07 | 0.87 |
03/04 | 10,640 | 10,690 | 10,440 | 10,470 | -1.04% | 159,400 | 3864億8224万 | +1.05% | 10.12 | 0.87 |
03/03 | 10,550 | 10,650 | 10,520 | 10,580 | +1.54% | 144,400 | 3905億4270万 | +2.21% | 10.23 | 0.88 |
03/02 | 10,330 | 10,520 | 10,330 | 10,420 | +0.29% | 130,200 | 3846億3657万 | +0.76% | 10.07 | 0.87 |
03/01 | 10,480 | 10,590 | 10,390 | 10,390 | 0% | 172,700 | 3835億2917万 | +0.54% | 10.04 | 0.87 |
02/28 | 10,240 | 10,400 | 10,080 | 10,390 | -0.76% | 172,400 | 3835億2917万 | +0.75% | 10.78 | 0.93 |
02/25 | 10,170 | 10,540 | 10,170 | 10,470 | +2.65% | 237,200 | 3864億8224万 | +1.72% | 10.86 | 0.94 |
02/24 | 9,950 | 10,240 | 9,950 | 10,200 | +1.69% | 210,900 | 3765億1564万 | -0.61% | 10.58 | 0.91 |