株価チャート
2022/01/26～2022/06/23
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 |
| 06/23 | 3,825 | 3,860 | 3,825 | 3,850 | +1.18% | 4,500 | 250億6818万 | -2.92% | 14.79 | 0.71 |
| 06/22 | 3,835 | 3,835 | 3,805 | 3,805 | 0% | 3,700 | 247億7518万 | -4.2% | 14.61 | 0.7 |
| 06/21 | 3,840 | 3,840 | 3,790 | 3,805 | +0.93% | 9,800 | 247億7518万 | -4.4% | 14.61 | 0.7 |
| 06/20 | 3,815 | 3,835 | 3,770 | 3,770 | -0.79% | 15,100 | 245億4729万 | -5.47% | 14.48 | 0.7 |
| 06/17 | 3,880 | 3,880 | 3,800 | 3,800 | -2.06% | 43,700 | 247億4262万 | -4.93% | 14.59 | 0.7 |
| 06/16 | 3,900 | 3,900 | 3,880 | 3,880 | -0.26% | 2,800 | 252億6352万 | -3.12% | 14.9 | 0.72 |
| 06/15 | 3,940 | 3,950 | 3,890 | 3,890 | -0.13% | 7,900 | 253億2863万 | -2.9% | 14.94 | 0.72 |
| 06/14 | 3,910 | 3,925 | 3,885 | 3,895 | -0.64% | 6,500 | 253億6119万 | -2.77% | 14.96 | 0.72 |
| 06/13 | 3,995 | 4,005 | 3,920 | 3,920 | -2.24% | 15,400 | 255億2397万 | -2.22% | 15.05 | 0.72 |
| 06/10 | 4,060 | 4,085 | 3,995 | 4,010 | -6.09% | 31,400 | 261億998万 | 0% | 15.4 | 0.74 |
| 06/09 | 4,045 | 4,270 | 4,045 | 4,270 | +5.69% | 23,100 | 278億290万 | +6.51% | 16.4 | 0.79 |
| 06/08 | 4,050 | 4,085 | 4,040 | 4,040 | -0.12% | 6,200 | 263億532万 | +1.05% | 15.52 | 0.75 |
| 06/07 | 4,055 | 4,060 | 4,035 | 4,045 | -0.12% | 3,800 | 263億3787万 | +1.28% | 15.53 | 0.75 |
| 06/06 | 4,025 | 4,075 | 4,025 | 4,050 | +0.87% | 6,800 | 263億7043万 | +1.58% | 15.55 | 0.75 |
| 06/03 | 4,020 | 4,020 | 3,995 | 4,015 | -0.12% | 5,000 | 261億4254万 | +0.83% | 15.42 | 0.74 |
| 06/02 | 3,990 | 4,020 | 3,985 | 4,020 | +0.37% | 2,000 | 261億7509万 | +1.03% | 15.44 | 0.74 |
| 06/01 | 3,990 | 4,030 | 3,990 | 4,005 | +0.88% | 3,400 | 260億7742万 | +0.73% | 15.38 | 0.74 |
| 05/31 | 3,935 | 3,990 | 3,935 | 3,970 | +0.13% | 5,000 | 258億4953万 | -0.18% | 15.25 | 0.73 |
| 05/30 | 4,045 | 4,045 | 3,965 | 3,965 | -1.98% | 11,600 | 258億1697万 | -0.33% | 15.23 | 0.73 |
| 05/27 | 4,045 | 4,045 | 4,010 | 4,045 | +0.12% | 6,000 | 263億3787万 | +1.66% | 15.53 | 0.75 |
| 05/26 | 4,035 | 4,040 | 4,015 | 4,040 | +0.25% | 1,800 | 263億532万 | +1.58% | 15.52 | 0.75 |
| 05/25 | 4,030 | 4,030 | 4,000 | 4,030 | +0.62% | 2,800 | 262億4020万 | +1.38% | 15.48 | 0.74 |
| 05/24 | 4,025 | 4,025 | 3,990 | 4,005 | -0.37% | 2,300 | 260億7742万 | +0.75% | 15.38 | 0.74 |
| 05/23 | 4,005 | 4,020 | 3,970 | 4,020 | +0.37% | 8,000 | 261億7509万 | +1.13% | 15.44 | 0.74 |
| 05/20 | 3,995 | 4,005 | 3,970 | 4,005 | 0% | 4,100 | 260億7742万 | +0.78% | 15.38 | 0.74 |
| 05/19 | 3,995 | 4,005 | 3,985 | 4,005 | 0% | 2,400 | 260億7742万 | +0.78% | 15.38 | 0.74 |
| 05/18 | 4,005 | 4,005 | 4,005 | 4,005 | +0.13% | 900 | 260億7742万 | +0.75% | 15.38 | 0.74 |
| 05/17 | 4,000 | 4,000 | 3,990 | 4,000 | -0.12% | 1,100 | 260億4487万 | +0.58% | 15.36 | 0.74 |
| 05/16 | 3,995 | 4,005 | 3,980 | 4,005 | +0.38% | 1,700 | 260億7742万 | +0.58% | 15.38 | 0.74 |
| 05/13 | 3,895 | 3,990 | 3,895 | 3,990 | +2.31% | 2,800 | 259億7975万 | +0.1% | 15.32 | 0.74 |
| 05/12 | 3,935 | 3,955 | 3,900 | 3,900 | -0.13% | 3,200 | 253億9375万 | -2.28% | 14.98 | 0.72 |
| 05/11 | 3,955 | 3,955 | 3,905 | 3,905 | -1.26% | 3,800 | 254億2630万 | -2.4% | 15 | 0.72 |
| 05/10 | 3,955 | 3,965 | 3,955 | 3,955 | 0% | 1,100 | 257億5186万 | -1.4% | 15.19 | 0.73 |
| 05/09 | 3,985 | 4,010 | 3,955 | 3,955 | -0.75% | 2,900 | 257億5186万 | -1.62% | 15.19 | 0.73 |
| 05/06 | 3,995 | 4,025 | 3,975 | 3,985 | 0% | 3,400 | 259億4720万 | -1.09% | 15.3 | 0.74 |
| 05/02 | 3,955 | 3,995 | 3,935 | 3,985 | +0.76% | 2,900 | 259億4720万 | -1.21% | 15.3 | 0.74 |
| 04/28 | 3,905 | 3,955 | 3,865 | 3,955 | +2.73% | 4,400 | 257億5186万 | -2.18% | 15.19 | 0.73 |
| 04/27 | 3,940 | 4,000 | 3,850 | 3,850 | -2.04% | 10,800 | 250億6818万 | -4.91% | 14.79 | 0.71 |
| 04/26 | 3,935 | 3,960 | 3,900 | 3,930 | -0.13% | 3,300 | 255億8908万 | -3.23% | 15.09 | 0.73 |
| 04/25 | 3,890 | 3,950 | 3,890 | 3,935 | -0.63% | 2,700 | 256億2164万 | -3.29% | 15.11 | 0.73 |
| 04/22 | 4,035 | 4,035 | 3,960 | 3,960 | -1.49% | 1,500 | 257億8442万 | -2.94% | 15.21 | 0.73 |
| 04/21 | 3,990 | 4,020 | 3,990 | 4,020 | +0.75% | 1,800 | 261億7509万 | -1.62% | 15.44 | 0.74 |
| 04/20 | 4,025 | 4,025 | 3,990 | 3,990 | -0.37% | 1,300 | 259億7975万 | -2.42% | 15.32 | 0.74 |
| 04/19 | 4,020 | 4,020 | 4,005 | 4,005 | +0.63% | 700 | 260億7742万 | -2.15% | 15.38 | 0.74 |
| 04/18 | 4,000 | 4,015 | 3,980 | 3,980 | -0.62% | 1,800 | 259億1464万 | -2.78% | 15.29 | 0.73 |
| 04/15 | 4,040 | 4,045 | 4,005 | 4,005 | -0.25% | 1,000 | 260億7742万 | -2.15% | 15.38 | 0.74 |
| 04/14 | 3,995 | 4,050 | 3,995 | 4,015 | -0.12% | 2,100 | 261億4254万 | -1.93% | 15.42 | 0.74 |
| 04/13 | 3,960 | 4,020 | 3,960 | 4,020 | +0.5% | 5,900 | 261億7509万 | -1.76% | 15.44 | 0.74 |
| 04/12 | 3,985 | 4,000 | 3,975 | 4,000 | +0.13% | 3,400 | 260億4487万 | -2.15% | 15.36 | 0.74 |
| 04/11 | 3,995 | 4,005 | 3,980 | 3,995 | -0.87% | 2,300 | 260億1231万 | -2.23% | 15.34 | 0.74 |
| 04/08 | 4,100 | 4,100 | 3,970 | 4,030 | -0.74% | 10,500 | 262億4020万 | -1.39% | 15.48 | 0.74 |
| 04/07 | 4,065 | 4,070 | 4,060 | 4,060 | -1.58% | 1,700 | 264億3554万 | -0.66% | 15.59 | 0.75 |
| 04/06 | 4,070 | 4,140 | 4,065 | 4,125 | +0.49% | 4,000 | 268億5877万 | +0.98% | 15.84 | 0.76 |
| 04/05 | 4,100 | 4,135 | 4,095 | 4,105 | -0.12% | 2,300 | 267億2854万 | +0.61% | 15.77 | 0.76 |
| 04/04 | 4,115 | 4,125 | 4,095 | 4,110 | -0.96% | 4,100 | 267億6110万 | +0.78% | 15.78 | 0.76 |
| 04/01 | 4,130 | 4,150 | 4,120 | 4,150 | +0.12% | 2,000 | 270億2155万 | +1.97% | 15.94 | 0.77 |
| 03/31 | 4,175 | 4,175 | 4,145 | 4,145 | -0.96% | 2,400 | 269億8899万 | +2.07% | 15.92 | 0.76 |
| 03/30 | 4,175 | 4,185 | 4,135 | 4,185 | +0.12% | 3,500 | 272億4944万 | +3.26% | 16.07 | 0.77 |
| 03/29 | 4,120 | 4,180 | 4,115 | 4,180 | +1.33% | 5,400 | 272億1689万 | +3.36% | 16.05 | 0.77 |
| 03/28 | 4,150 | 4,155 | 4,120 | 4,125 | -1.67% | 4,100 | 268億5877万 | +2.26% | 15.84 | 0.76 |
| 03/25 | 4,185 | 4,215 | 4,140 | 4,195 | +1.94% | 5,800 | 273億1455万 | +4.2% | 16.11 | 0.77 |
| 03/24 | 4,120 | 4,120 | 4,065 | 4,115 | -0.96% | 4,600 | 267億9366万 | +2.52% | 15.8 | 0.76 |
| 03/23 | 4,185 | 4,205 | 4,155 | 4,155 | +0.61% | 8,500 | 270億5411万 | +3.77% | 15.96 | 0.77 |
| 03/22 | 4,150 | 4,150 | 4,095 | 4,130 | -1.55% | 6,100 | 268億9133万 | +3.46% | 15.86 | 0.76 |
| 03/18 | 4,110 | 4,195 | 4,110 | 4,195 | +2.07% | 9,000 | 273億1455万 | +5.32% | 16.11 | 0.77 |
| 03/17 | 4,095 | 4,110 | 4,055 | 4,110 | +0.37% | 6,500 | 267億6110万 | +3.53% | 15.78 | 0.76 |
| 03/16 | 4,060 | 4,095 | 4,030 | 4,095 | -0.12% | 7,900 | 266億6343万 | +3.44% | 15.73 | 0.76 |
| 03/15 | 4,015 | 4,100 | 4,000 | 4,100 | +1.99% | 7,700 | 266億9599万 | +3.82% | 15.75 | 0.76 |
| 03/14 | 4,000 | 4,045 | 4,000 | 4,020 | +1.52% | 4,200 | 261億7509万 | +1.98% | 15.44 | 0.74 |
| 03/11 | 4,015 | 4,030 | 3,950 | 3,960 | -1.61% | 8,600 | 257億8442万 | +0.58% | 15.21 | 0.73 |
| 03/10 | 3,985 | 4,025 | 3,985 | 4,025 | +1.64% | 3,900 | 262億765万 | +2.34% | 15.46 | 0.74 |
| 03/09 | 3,985 | 3,985 | 3,925 | 3,960 | +0.51% | 2,100 | 257億8442万 | +0.89% | 15.21 | 0.73 |
| 03/08 | 3,945 | 3,960 | 3,900 | 3,940 | -0.13% | 5,600 | 256億5419万 | +0.51% | 15.13 | 0.73 |
| 03/07 | 4,005 | 4,005 | 3,945 | 3,945 | -1.5% | 6,500 | 256億8675万 | +0.71% | 15.15 | 0.73 |
| 03/04 | 4,035 | 4,035 | 3,995 | 4,005 | -0.87% | 2,900 | 260億7742万 | +2.35% | 15.38 | 0.74 |
| 03/03 | 4,000 | 4,040 | 4,000 | 4,040 | +1% | 3,200 | 263億532万 | +3.38% | 15.52 | 0.75 |
| 03/02 | 4,005 | 4,045 | 3,990 | 4,000 | -0.5% | 3,200 | 260億4487万 | +2.51% | 15.36 | 0.74 |
| 03/01 | 4,050 | 4,050 | 4,010 | 4,020 | -0.74% | 5,500 | 261億7509万 | +3.13% | 15.44 | 0.74 |
| 02/28 | 3,940 | 4,050 | 3,940 | 4,050 | +3.71% | 9,000 | 263億7043万 | +4.03% | 15.55 | 0.75 |
| 02/25 | 3,980 | 3,980 | 3,905 | 3,905 | -0.76% | 5,700 | 254億2630万 | +0.51% | 15 | 0.72 |
| 02/24 | 3,870 | 3,955 | 3,870 | 3,935 | +0.13% | 3,300 | 256億2164万 | +1.31% | 15.11 | 0.73 |
| 02/22 | 3,960 | 3,960 | 3,915 | 3,930 | -0.76% | 2,900 | 255億8908万 | +1.21% | 15.09 | 0.73 |
| 02/21 | 3,925 | 3,960 | 3,915 | 3,960 | +0.76% | 4,100 | 257億8442万 | +2.01% | 15.21 | 0.73 |
| 02/18 | 3,925 | 3,930 | 3,895 | 3,930 | +0.13% | 2,800 | 255億8908万 | +1.26% | 15.09 | 0.73 |
| 02/17 | 3,910 | 3,960 | 3,895 | 3,925 | +0.51% | 6,000 | 255億5653万 | +1.13% | 15.07 | 0.72 |
| 02/16 | 3,900 | 3,905 | 3,870 | 3,905 | +1.03% | 2,400 | 254億2630万 | +0.62% | 15 | 0.72 |
| 02/15 | 3,885 | 3,895 | 3,860 | 3,865 | +0.65% | 3,000 | 251億6585万 | -0.44% | 14.84 | 0.71 |
| 02/14 | 3,910 | 3,910 | 3,835 | 3,840 | -2.04% | 4,500 | 250億307万 | -1.18% | 14.75 | 0.71 |
| 02/10 | 3,885 | 3,920 | 3,860 | 3,920 | +1.69% | 4,200 | 255億2397万 | +0.72% | 15.05 | 0.72 |
| 02/09 | 3,875 | 3,875 | 3,845 | 3,855 | +0.39% | 1,600 | 251億74万 | -1.1% | 14.8 | 0.71 |
| 02/08 | 3,860 | 3,895 | 3,840 | 3,840 | -0.52% | 7,400 | 250億307万 | -1.71% | 14.75 | 0.71 |
| 02/07 | 3,900 | 3,900 | 3,860 | 3,860 | -1.28% | 3,100 | 251億3330万 | -1.38% | 14.82 | 0.71 |
| 02/04 | 3,900 | 3,915 | 3,890 | 3,910 | +0.26% | 8,000 | 254億5886万 | -0.28% | 15.02 | 0.72 |
| 02/03 | 3,880 | 3,900 | 3,845 | 3,900 | +1.3% | 8,100 | 253億9375万 | -0.64% | 14.98 | 0.72 |
| 02/02 | 3,830 | 3,870 | 3,830 | 3,850 | +0.52% | 5,100 | 250億6818万 | -1.99% | 14.79 | 0.71 |
| 02/01 | 3,870 | 3,870 | 3,820 | 3,830 | -0.26% | 3,000 | 249億3796万 | -2.64% | 14.71 | 0.71 |
| 01/31 | 3,880 | 3,880 | 3,820 | 3,840 | -0.78% | 11,300 | 250億307万 | -2.54% | 58.44 | 0.74 |
| 01/28 | 3,870 | 3,875 | 3,820 | 3,870 | +0.52% | 43,000 | 251億9841万 | -1.95% | 58.9 | 0.75 |
| 01/27 | 3,880 | 3,885 | 3,850 | 3,850 | -0.52% | 40,400 | 250億6818万 | -2.61% | 58.59 | 0.74 |
| 01/26 | 3,890 | 3,905 | 3,870 | 3,870 | -0.51% | 11,000 | 251億9841万 | -2.25% | 58.9 | 0.75 |
