株価チャート
2022/03/09～2022/08/03
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 |
|---|
| 2024 | 2/21, 株式分割 1→2 |
| 2022 |
| 08/03 | 6,350 | 6,375 | 6,215 | 6,240 | -2.27% | 278,200 | 4606億7797万 | -1.06% | 12.06 | 1.04 |
| 08/02 | 6,430 | 6,440 | 6,330 | 6,385 | +0.08% | 185,600 | 4713億8282万 | +1.45% | 12.34 | 1.07 |
| 08/01 | 6,380 | 6,415 | 6,350 | 6,380 | 0% | 161,400 | 4710億1369万 | +1.95% | 12.33 | 1.07 |
| 07/29 | 6,415 | 6,425 | 6,335 | 6,380 | -0.23% | 185,400 | 4710億1369万 | +2.56% | 12.33 | 1.07 |
| 07/28 | 6,340 | 6,395 | 6,280 | 6,395 | +0.47% | 270,600 | 4721億2109万 | +3.48% | 12.36 | 1.07 |
| 07/27 | 6,555 | 6,560 | 6,345 | 6,365 | -2.6% | 389,200 | 4699億629万 | +3.75% | 12.3 | 1.06 |
| 07/26 | 6,565 | 6,595 | 6,485 | 6,535 | -0.46% | 318,800 | 4824億5681万 | +7.24% | 12.63 | 1.09 |
| 07/25 | 6,570 | 6,650 | 6,515 | 6,565 | +0.08% | 179,600 | 4846億7161万 | +8.4% | 12.69 | 1.1 |
| 07/22 | 6,550 | 6,665 | 6,500 | 6,560 | +1.31% | 465,000 | 4843億248万 | +8.97% | 12.68 | 1.1 |
| 07/21 | 6,305 | 6,490 | 6,300 | 6,475 | +2.21% | 348,400 | 4780億2722万 | +8.24% | 12.52 | 1.08 |
| 07/20 | 6,395 | 6,395 | 6,310 | 6,335 | -0.08% | 246,800 | 4676億9149万 | +6.51% | 12.25 | 1.06 |
| 07/19 | 6,270 | 6,350 | 6,225 | 6,340 | +0.16% | 368,000 | 4680億6063万 | +7.09% | 12.26 | 1.06 |
| 07/15 | 6,440 | 6,445 | 6,325 | 6,330 | -1.25% | 258,800 | 4673億2236万 | +7.49% | 12.24 | 1.06 |
| 07/14 | 6,390 | 6,430 | 6,360 | 6,410 | +1.42% | 272,200 | 4732億2849万 | +9.42% | 12.39 | 1.07 |
| 07/13 | 6,250 | 6,355 | 6,220 | 6,320 | +1.28% | 303,200 | 4665億8409万 | +8.44% | 12.22 | 1.06 |
| 07/12 | 6,270 | 6,270 | 6,170 | 6,240 | +0.48% | 245,200 | 4606億7797万 | +7.6% | 12.06 | 1.04 |
| 07/11 | 6,210 | 6,240 | 6,185 | 6,210 | +0.57% | 219,800 | 4584億6317万 | +7.53% | 12.01 | 1.04 |
| 07/08 | 6,220 | 6,265 | 6,175 | 6,175 | -0.72% | 300,200 | 4558億7924万 | +7.45% | 11.94 | 1.03 |
| 07/07 | 6,280 | 6,290 | 6,145 | 6,220 | -0.56% | 343,400 | 4592億143万 | +8.7% | 12.02 | 1.04 |
| 07/06 | 6,240 | 6,275 | 6,235 | 6,255 | +0.48% | 386,800 | 4617億8537万 | +9.78% | 12.09 | 1.04 |
| 07/05 | 6,165 | 6,245 | 6,100 | 6,225 | +0.97% | 381,000 | 4595億7057万 | +9.83% | 12.03 | 1.04 |
| 07/04 | 6,120 | 6,195 | 6,095 | 6,165 | +1.48% | 360,400 | 4551億4097万 | +9.37% | 11.92 | 1.03 |
| 07/01 | 6,250 | 6,270 | 6,040 | 6,075 | +2.02% | 645,400 | 4484億9658万 | +8.23% | 11.74 | 1.01 |
| 06/30 | 6,070 | 6,100 | 5,905 | 5,955 | -3.01% | 710,400 | 4396億3739万 | +6.51% | 11.51 | 0.99 |
| 06/29 | 5,860 | 6,190 | 5,825 | 6,140 | +3.63% | 1,215,800 | 4532億9531万 | +10.17% | 11.87 | 1.03 |
| 06/28 | 5,750 | 5,990 | 5,740 | 5,925 | +8.32% | 1,566,200 | 4374億2259万 | +6.81% | 11.45 | 0.99 |
| 06/27 | 5,415 | 5,490 | 5,365 | 5,470 | +0.09% | 749,200 | 4038億3149万 | -1.12% | 10.57 | 0.91 |
| 06/24 | 5,315 | 5,510 | 5,290 | 5,465 | +2.25% | 687,400 | 4034億6235万 | -1.46% | 10.56 | 0.91 |
| 06/23 | 5,320 | 5,435 | 5,315 | 5,345 | +1.52% | 370,200 | 3946億316万 | -3.88% | 10.33 | 0.89 |
| 06/22 | 5,340 | 5,370 | 5,215 | 5,265 | -1.59% | 487,200 | 3886億9703万 | -5.61% | 10.18 | 0.88 |
| 06/21 | 5,540 | 5,645 | 5,330 | 5,350 | -4.29% | 748,200 | 3949億7229万 | -4.29% | 10.34 | 0.89 |
| 06/20 | 5,635 | 5,675 | 5,545 | 5,590 | -1.06% | 273,800 | 4126億9068万 | -0.16% | 10.81 | 0.93 |
| 06/17 | 5,580 | 5,680 | 5,510 | 5,650 | +0.53% | 396,000 | 4171億2027万 | +0.96% | 10.92 | 0.94 |
| 06/16 | 5,650 | 5,725 | 5,595 | 5,620 | -0.09% | 426,000 | 4149億548万 | +0.46% | 10.86 | 0.94 |
| 06/15 | 5,630 | 5,675 | 5,605 | 5,625 | -0.09% | 379,800 | 4152億7461万 | +0.57% | 10.87 | 0.94 |
| 06/14 | 5,590 | 5,640 | 5,510 | 5,630 | +0.9% | 344,400 | 4156億4374万 | +0.57% | 10.88 | 0.94 |
| 06/13 | 5,535 | 5,595 | 5,510 | 5,580 | +0.45% | 179,000 | 4119億5241万 | -0.46% | 10.79 | 0.93 |
| 06/10 | 5,615 | 5,625 | 5,555 | 5,555 | -1.51% | 170,400 | 4101億675万 | -1.07% | 10.74 | 0.93 |
| 06/09 | 5,595 | 5,680 | 5,595 | 5,640 | +0.53% | 228,200 | 4163億8201万 | +0.27% | 10.9 | 0.94 |
| 06/08 | 5,605 | 5,645 | 5,590 | 5,610 | -0.27% | 298,000 | 4141億6721万 | -0.39% | 10.85 | 0.94 |
| 06/07 | 5,525 | 5,660 | 5,520 | 5,625 | +1.72% | 246,400 | 4152億7461万 | -0.23% | 10.87 | 0.94 |
| 06/06 | 5,540 | 5,570 | 5,515 | 5,530 | -0.18% | 211,000 | 4082億6108万 | -1.92% | 10.69 | 0.92 |
| 06/03 | 5,610 | 5,620 | 5,515 | 5,540 | -1.34% | 246,400 | 4089億9935万 | -1.79% | 10.71 | 0.93 |
| 06/02 | 5,545 | 5,635 | 5,545 | 5,615 | +1.72% | 201,400 | 4145億3634万 | -0.62% | 10.85 | 0.94 |
| 06/01 | 5,450 | 5,550 | 5,445 | 5,520 | +1.28% | 281,000 | 4075億2282万 | -2.4% | 10.67 | 0.92 |
| 05/31 | 5,565 | 5,605 | 5,445 | 5,450 | -2.07% | 392,200 | 4023億5495万 | -3.73% | 10.54 | 0.91 |
| 05/30 | 5,560 | 5,630 | 5,550 | 5,565 | +1% | 368,200 | 4108億4501万 | -1.83% | 10.76 | 0.93 |
| 05/27 | 5,590 | 5,590 | 5,485 | 5,510 | +0.09% | 365,000 | 4067億8455万 | -2.91% | 10.65 | 0.92 |
| 05/26 | 5,515 | 5,580 | 5,490 | 5,505 | +0.09% | 230,600 | 4064億1542万 | -3.2% | 10.64 | 0.92 |
| 05/25 | 5,565 | 5,565 | 5,455 | 5,500 | -0.9% | 440,800 | 4060億4628万 | -3.47% | 10.63 | 0.92 |
| 05/24 | 5,770 | 5,785 | 5,505 | 5,550 | -4.39% | 637,800 | 4097億3761万 | -2.82% | 10.73 | 0.93 |
| 05/23 | 5,845 | 5,945 | 5,790 | 5,805 | -0.85% | 406,000 | 4285億6340万 | +1.49% | 11.22 | 0.97 |
| 05/20 | 5,800 | 5,895 | 5,750 | 5,855 | +1.47% | 413,400 | 4322億5473万 | +2.45% | 11.32 | 0.98 |
| 05/19 | 5,505 | 5,810 | 5,490 | 5,770 | +3.59% | 858,400 | 4259億7947万 | +0.96% | 11.15 | 0.96 |
| 05/18 | 5,525 | 5,585 | 5,510 | 5,570 | +0.27% | 292,200 | 4112億1415万 | -2.62% | 10.77 | 0.93 |
| 05/17 | 5,520 | 5,580 | 5,450 | 5,555 | +0.73% | 271,000 | 4101億675万 | -3.04% | 10.74 | 0.93 |
| 05/16 | 5,605 | 5,645 | 5,505 | 5,515 | -1.87% | 310,800 | 4071億5368万 | -3.84% | 10.66 | 0.92 |
| 05/13 | 5,680 | 5,680 | 5,605 | 5,620 | +0.54% | 271,200 | 4149億548万 | -2.19% | 10.86 | 0.94 |
| 05/12 | 5,680 | 5,705 | 5,580 | 5,590 | -2.7% | 259,200 | 4126億9068万 | -2.56% | 10.81 | 0.93 |
| 05/11 | 5,750 | 5,800 | 5,710 | 5,745 | -1.46% | 245,000 | 4241億3380万 | +0.26% | 11.11 | 0.96 |
| 05/10 | 5,805 | 5,845 | 5,770 | 5,830 | +0.6% | 228,400 | 4304億906万 | +1.96% | 11.27 | 0.97 |
| 05/09 | 5,810 | 5,835 | 5,735 | 5,795 | -0.34% | 192,800 | 4278億2513万 | +1.61% | 11.2 | 0.97 |
| 05/06 | 5,810 | 5,845 | 5,755 | 5,815 | +0.17% | 248,000 | 4293億166万 | +2.18% | 11.24 | 0.97 |
| 05/02 | 5,770 | 5,845 | 5,765 | 5,805 | +0.61% | 273,600 | 4285億6340万 | +2.27% | 11.22 | 0.97 |
| 04/28 | 5,655 | 5,785 | 5,640 | 5,770 | +2.76% | 343,000 | 4259億7947万 | +1.93% | 11.15 | 0.96 |
| 04/27 | 5,525 | 5,625 | 5,490 | 5,615 | +0.18% | 423,800 | 4145億3634万 | -0.64% | 10.85 | 0.94 |
| 04/26 | 5,805 | 5,805 | 5,595 | 5,605 | -2.94% | 462,200 | 4137億9808万 | -0.69% | 10.84 | 0.94 |
| 04/25 | 5,625 | 5,805 | 5,605 | 5,775 | +0.26% | 384,200 | 4263億4860万 | +2.52% | 11.16 | 0.96 |
| 04/22 | 5,645 | 5,775 | 5,635 | 5,760 | +1.77% | 478,800 | 4252億4120万 | +2.53% | 11.14 | 0.96 |
| 04/21 | 5,610 | 5,660 | 5,595 | 5,660 | +0.44% | 322,200 | 4178億5854万 | +0.98% | 10.94 | 0.95 |
| 04/20 | 5,720 | 5,735 | 5,585 | 5,635 | -1.66% | 523,400 | 4160億1287万 | +0.7% | 10.89 | 0.94 |
| 04/19 | 5,835 | 5,845 | 5,710 | 5,730 | -1.21% | 241,800 | 4230億2640万 | +2.58% | 11.08 | 0.96 |
| 04/18 | 5,705 | 5,815 | 5,705 | 5,800 | +0.26% | 159,400 | 4281億9426万 | +4.04% | 11.21 | 0.97 |
| 04/15 | 5,805 | 5,845 | 5,770 | 5,785 | -0.43% | 216,400 | 4270億8686万 | +4.1% | 11.18 | 0.97 |
| 04/14 | 5,840 | 5,845 | 5,780 | 5,810 | +0.43% | 300,000 | 4289億3253万 | +4.91% | 11.23 | 0.97 |
| 04/13 | 5,750 | 5,820 | 5,670 | 5,785 | +1.67% | 310,200 | 4270億8686万 | +5.01% | 11.18 | 0.97 |
| 04/12 | 5,780 | 5,780 | 5,645 | 5,690 | -2.65% | 587,600 | 4200億7334万 | +3.83% | 11 | 0.95 |
| 04/11 | 5,910 | 5,970 | 5,810 | 5,845 | -1.02% | 467,600 | 4315億1646万 | +7.05% | 11.3 | 0.98 |
| 04/08 | 5,855 | 5,910 | 5,775 | 5,905 | +2.07% | 644,800 | 4359億4606万 | +8.63% | 11.42 | 0.99 |
| 04/07 | 5,690 | 5,790 | 5,625 | 5,785 | +1.4% | 485,200 | 4270億8686万 | +6.91% | 11.18 | 0.97 |
| 04/06 | 5,860 | 5,875 | 5,675 | 5,705 | -1.55% | 764,600 | 4211億8074万 | +5.88% | 11.03 | 0.95 |
| 04/05 | 5,675 | 5,925 | 5,600 | 5,795 | +7.31% | 1,568,400 | 4278億2513万 | +7.95% | 11.2 | 0.97 |
| 04/04 | 5,415 | 5,430 | 5,340 | 5,400 | -0.09% | 457,800 | 3986億6362万 | +1.05% | 10.44 | 0.9 |
| 04/01 | 5,375 | 5,440 | 5,315 | 5,405 | -0.55% | 296,200 | 3990億3276万 | +1.27% | 10.45 | 0.9 |
| 03/31 | 5,440 | 5,470 | 5,390 | 5,435 | -0.46% | 225,400 | 4012億4756万 | +2.07% | 10.51 | 0.91 |
| 03/30 | 5,515 | 5,525 | 5,430 | 5,460 | -0.73% | 258,400 | 4030億9322万 | +2.86% | 10.56 | 0.91 |
| 03/29 | 5,450 | 5,510 | 5,420 | 5,500 | +0.92% | 286,400 | 4060億4628万 | +3.93% | 10.63 | 0.92 |
| 03/28 | 5,460 | 5,480 | 5,375 | 5,450 | +0.46% | 223,800 | 4023億5495万 | +3.38% | 10.54 | 0.91 |
| 03/25 | 5,515 | 5,540 | 5,385 | 5,425 | -1.81% | 358,200 | 4005億929万 | +3.27% | 10.49 | 0.91 |
| 03/24 | 5,465 | 5,535 | 5,440 | 5,525 | +1.94% | 455,000 | 4078億9195万 | +5.44% | 10.68 | 0.92 |
| 03/23 | 5,400 | 5,460 | 5,385 | 5,420 | +1.59% | 389,200 | 4001億4016万 | +3.65% | 10.48 | 0.91 |
| 03/22 | 5,395 | 5,430 | 5,315 | 5,335 | -1.39% | 377,600 | 3938億6490万 | +2.22% | 10.31 | 0.89 |
| 03/18 | 5,420 | 5,460 | 5,375 | 5,410 | -0.18% | 281,200 | 3994億189万 | +3.78% | 10.46 | 0.9 |
| 03/17 | 5,515 | 5,570 | 5,350 | 5,420 | -0.55% | 472,400 | 4001億4016万 | +4.07% | 10.48 | 0.91 |
| 03/16 | 5,355 | 5,475 | 5,335 | 5,450 | +1.3% | 300,400 | 4023億5495万 | +4.77% | 10.54 | 0.91 |
| 03/15 | 5,475 | 5,525 | 5,360 | 5,380 | -1.37% | 461,400 | 3971億8709万 | +3.56% | 10.4 | 0.9 |
| 03/14 | 5,330 | 5,480 | 5,330 | 5,455 | +1.77% | 361,400 | 4027億2409万 | +5.09% | 10.55 | 0.91 |
| 03/11 | 5,260 | 5,390 | 5,260 | 5,360 | +1.32% | 409,200 | 3957億1056万 | +3.42% | 10.36 | 0.9 |
| 03/10 | 5,130 | 5,310 | 5,130 | 5,290 | +3.73% | 304,200 | 3905億4270万 | +2.16% | 10.23 | 0.88 |
| 03/09 | 5,040 | 5,165 | 5,040 | 5,100 | +1.09% | 379,800 | 3765億1564万 | -1.45% | 9.86 | 0.85 |
