株価チャート
2022/03/31～2022/08/25
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 |
| 08/25 | 4,050 | 4,060 | 4,020 | 4,020 | -0.99% | 1,900 | 261億7509万 | -0.2% | 15.44 | 0.74 |
| 08/24 | 4,025 | 4,065 | 4,025 | 4,060 | +0.87% | 3,200 | 264億3554万 | +0.82% | 15.59 | 0.75 |
| 08/23 | 4,065 | 4,065 | 4,025 | 4,025 | -0.74% | 2,700 | 262億765万 | 0% | 15.46 | 0.74 |
| 08/22 | 4,065 | 4,085 | 4,055 | 4,055 | +0.5% | 1,900 | 264億298万 | +0.8% | 15.57 | 0.75 |
| 08/19 | 4,080 | 4,080 | 4,035 | 4,035 | -0.86% | 1,600 | 262億7276万 | +0.37% | 15.5 | 0.74 |
| 08/18 | 4,045 | 4,070 | 4,035 | 4,070 | +0.25% | 1,000 | 265億65万 | +1.29% | 15.63 | 0.75 |
| 08/17 | 4,095 | 4,095 | 4,045 | 4,060 | -0.85% | 3,500 | 264億3554万 | +1.12% | 15.59 | 0.75 |
| 08/16 | 4,080 | 4,095 | 4,075 | 4,095 | +0.37% | 1,800 | 266億6343万 | +2.07% | 15.73 | 0.76 |
| 08/15 | 4,070 | 4,090 | 4,050 | 4,080 | +0.37% | 5,300 | 265億6576万 | +1.87% | 15.67 | 0.75 |
| 08/12 | 4,025 | 4,065 | 4,025 | 4,065 | +0.99% | 11,000 | 264億6810万 | +1.63% | 15.61 | 0.75 |
| 08/10 | 4,010 | 4,025 | 4,005 | 4,025 | +0.37% | 3,600 | 262億765万 | +0.7% | 15.46 | 0.74 |
| 08/09 | 4,010 | 4,010 | 4,000 | 4,010 | +0.12% | 3,700 | 261億998万 | +0.38% | 15.4 | 0.74 |
| 08/08 | 3,995 | 4,005 | 3,985 | 4,005 | +0.38% | 1,400 | 260億7742万 | +0.33% | 15.38 | 0.74 |
| 08/05 | 3,985 | 3,990 | 3,985 | 3,990 | -0.25% | 2,000 | 259億7975万 | +0.03% | 15.32 | 0.74 |
| 08/04 | 3,990 | 4,000 | 3,980 | 4,000 | +0.5% | 3,000 | 260億4487万 | +0.33% | 15.36 | 0.74 |
| 08/03 | 3,985 | 3,985 | 3,960 | 3,980 | -0.25% | 3,200 | 259億1464万 | -0.13% | 15.29 | 0.73 |
| 08/02 | 4,010 | 4,015 | 3,990 | 3,990 | -0.99% | 5,200 | 259億7975万 | +0.13% | 15.32 | 0.74 |
| 08/01 | 4,000 | 4,045 | 4,000 | 4,030 | +0.88% | 7,900 | 262億4020万 | +1.18% | 15.48 | 0.74 |
| 07/29 | 4,000 | 4,000 | 3,985 | 3,995 | +0.13% | 4,600 | 260億1231万 | +0.45% | 15.34 | 0.74 |
| 07/28 | 4,000 | 4,020 | 3,965 | 3,990 | -1.85% | 48,500 | 259億7975万 | +0.48% | 15.32 | 0.74 |
| 07/27 | 4,020 | 4,075 | 4,010 | 4,065 | +1.5% | 26,000 | 264億6810万 | +2.57% | 15.61 | 0.75 |
| 07/26 | 4,015 | 4,045 | 4,005 | 4,005 | -0.5% | 11,400 | 260億7742万 | +1.32% | 15.38 | 0.74 |
| 07/25 | 4,015 | 4,025 | 4,005 | 4,025 | +0.63% | 7,900 | 262億765万 | +2.05% | 15.46 | 0.74 |
| 07/22 | 4,020 | 4,025 | 4,000 | 4,000 | -0.5% | 5,200 | 260億4487万 | +1.65% | 15.36 | 0.74 |
| 07/21 | 4,005 | 4,020 | 4,000 | 4,020 | +0.25% | 2,700 | 261億7509万 | +2.29% | 15.44 | 0.74 |
| 07/20 | 4,005 | 4,030 | 3,985 | 4,010 | +0.38% | 7,500 | 261億998万 | +2.17% | 15.4 | 0.74 |
| 07/19 | 3,980 | 4,010 | 3,975 | 3,995 | +0.63% | 7,100 | 260億1231万 | +1.91% | 15.34 | 0.74 |
| 07/15 | 3,970 | 3,995 | 3,970 | 3,970 | -0.63% | 4,700 | 258億4953万 | +1.35% | 15.25 | 0.73 |
| 07/14 | 3,970 | 4,000 | 3,970 | 3,995 | +0.25% | 2,600 | 260億1231万 | +1.94% | 15.34 | 0.74 |
| 07/13 | 3,970 | 4,000 | 3,965 | 3,985 | -0.13% | 6,500 | 259億4720万 | +1.4% | 15.3 | 0.74 |
| 07/12 | 3,980 | 4,000 | 3,955 | 3,990 | +0.25% | 6,700 | 259億7975万 | +1.48% | 15.32 | 0.74 |
| 07/11 | 3,965 | 4,005 | 3,965 | 3,980 | +1.27% | 18,900 | 259億1464万 | +1.17% | 15.29 | 0.73 |
| 07/08 | 3,940 | 3,985 | 3,930 | 3,930 | -0.63% | 15,300 | 255億8908万 | -0.18% | 15.09 | 0.73 |
| 07/07 | 3,950 | 3,970 | 3,935 | 3,955 | -0.88% | 23,900 | 257億5186万 | +0.38% | 15.19 | 0.73 |
| 07/06 | 3,925 | 3,990 | 3,925 | 3,990 | +0.63% | 13,700 | 259億7975万 | +1.19% | 15.32 | 0.74 |
| 07/05 | 3,935 | 3,970 | 3,935 | 3,965 | +0.76% | 3,400 | 258億1697万 | +0.56% | 15.23 | 0.73 |
| 07/04 | 3,940 | 3,955 | 3,920 | 3,935 | 0% | 10,500 | 256億2164万 | -0.23% | 15.11 | 0.73 |
| 07/01 | 3,950 | 3,950 | 3,895 | 3,935 | -0.13% | 53,900 | 256億2164万 | -0.25% | 15.11 | 0.73 |
| 06/30 | 3,930 | 3,975 | 3,930 | 3,940 | -0.38% | 14,100 | 256億5419万 | -0.23% | 15.13 | 0.73 |
| 06/29 | 3,925 | 3,990 | 3,925 | 3,955 | -0.38% | 16,300 | 257億5186万 | +0.05% | 15.19 | 0.73 |
| 06/28 | 3,935 | 3,970 | 3,925 | 3,970 | +0.76% | 16,700 | 258億4953万 | +0.35% | 15.25 | 0.73 |
| 06/27 | 3,920 | 3,945 | 3,900 | 3,940 | +1.68% | 17,900 | 256億5419万 | -0.45% | 15.13 | 0.73 |
| 06/24 | 3,870 | 3,890 | 3,860 | 3,875 | +0.65% | 56,800 | 252億3096万 | -2.17% | 14.88 | 0.72 |
| 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 |
