株価チャート
2022/03/22~2022/08/16
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 |
08/16 | 2,753 | 2,753 | 2,710 | 2,730 | -0.69% | 74,100 | 1474億1509万 | -2.57% | 6.71 | 0.95 |
08/15 | 2,745 | 2,755 | 2,728 | 2,749 | +0.59% | 73,900 | 1484億4106万 | -2% | 6.75 | 0.96 |
08/12 | 2,696 | 2,745 | 2,673 | 2,733 | +2.51% | 105,200 | 1475億7709万 | -2.64% | 6.71 | 0.95 |
08/10 | 2,750 | 2,750 | 2,658 | 2,666 | -3.37% | 88,300 | 1439億5921万 | -5.02% | 6.55 | 0.93 |
08/09 | 2,780 | 2,802 | 2,732 | 2,759 | -0.4% | 58,800 | 1489億8104万 | -1.88% | 6.78 | 0.96 |
08/08 | 2,791 | 2,840 | 2,767 | 2,770 | -2.5% | 76,100 | 1495億7502万 | -1.49% | 6.8 | 0.97 |
08/05 | 2,791 | 2,843 | 2,790 | 2,841 | +1.68% | 67,700 | 1534億890万 | +1.1% | 6.98 | 0.99 |
08/04 | 2,813 | 2,814 | 2,780 | 2,794 | -0.5% | 87,600 | 1508億7098万 | -0.5% | 6.86 | 0.97 |
08/03 | 2,839 | 2,841 | 2,781 | 2,808 | -0.6% | 61,700 | 1516億2695万 | +0.07% | 6.9 | 0.98 |
08/02 | 2,858 | 2,858 | 2,818 | 2,825 | -1.74% | 54,200 | 1525億4492万 | +0.71% | 6.94 | 0.98 |
08/01 | 2,876 | 2,881 | 2,843 | 2,875 | -0.14% | 65,900 | 1552億4483万 | +2.64% | 7.06 | 1 |
07/29 | 2,873 | 2,899 | 2,855 | 2,879 | +0.1% | 83,600 | 1554億6083万 | +3.04% | 7.07 | 1 |
07/28 | 2,862 | 2,886 | 2,815 | 2,876 | +0.56% | 103,100 | 1552億9883万 | +3.23% | 7.06 | 1 |
07/27 | 2,861 | 2,881 | 2,851 | 2,860 | -0.28% | 68,100 | 1544億3486万 | +3.03% | 7.02 | 1 |
07/26 | 2,856 | 2,874 | 2,830 | 2,868 | 0% | 103,300 | 1548億6685万 | +3.73% | 7.04 | 1 |
07/25 | 2,820 | 2,872 | 2,797 | 2,868 | +1.7% | 152,100 | 1548億6685万 | +4.22% | 7.04 | 1 |
07/22 | 2,772 | 2,829 | 2,772 | 2,820 | +0.71% | 85,400 | 1522億7493万 | +2.96% | 6.93 | 0.98 |
07/21 | 2,760 | 2,810 | 2,747 | 2,800 | +0.07% | 102,400 | 1511億9497万 | +2.6% | 6.88 | 0.98 |
07/20 | 2,800 | 2,805 | 2,782 | 2,798 | +1.6% | 80,300 | 1510億8697万 | +2.91% | 6.87 | 0.97 |
07/19 | 2,745 | 2,800 | 2,734 | 2,754 | +0.36% | 82,900 | 1487億1105万 | +1.62% | 6.76 | 0.96 |
07/15 | 2,774 | 2,783 | 2,733 | 2,744 | -2.21% | 105,800 | 1481億7107万 | +1.55% | 6.74 | 0.96 |
07/14 | 2,781 | 2,808 | 2,777 | 2,806 | -0.04% | 65,200 | 1515億1896万 | +4.08% | 6.89 | 0.98 |
07/13 | 2,805 | 2,817 | 2,785 | 2,807 | +0.29% | 84,700 | 1515億7296万 | +4.47% | 6.89 | 0.98 |
07/12 | 2,812 | 2,820 | 2,773 | 2,799 | -1.2% | 111,500 | 1511億4097万 | +4.52% | 6.88 | 0.98 |
07/11 | 2,820 | 2,867 | 2,810 | 2,833 | +1.32% | 121,300 | 1529億7691万 | +6.18% | 6.96 | 0.99 |
07/08 | 2,788 | 2,824 | 2,763 | 2,796 | +0.39% | 147,200 | 1509億7898万 | +5.31% | 6.87 | 0.97 |
07/07 | 2,762 | 2,809 | 2,762 | 2,785 | +1.49% | 126,800 | 1503億8500万 | +5.41% | 6.84 | 0.97 |
07/06 | 2,742 | 2,785 | 2,730 | 2,744 | -1.26% | 114,200 | 1481億7107万 | +4.37% | 6.74 | 0.96 |
07/05 | 2,758 | 2,785 | 2,745 | 2,779 | +0.51% | 90,000 | 1500億6101万 | +6.15% | 6.83 | 0.97 |
07/04 | 2,769 | 2,798 | 2,756 | 2,765 | +1.65% | 80,300 | 1493億503万 | +6.18% | 6.79 | 0.96 |
07/01 | 2,766 | 2,775 | 2,695 | 2,720 | -2.4% | 127,600 | 1468億7511万 | +5.02% | 6.68 | 0.95 |
06/30 | 2,780 | 2,807 | 2,765 | 2,787 | +0.94% | 94,800 | 1504億9299万 | +8.15% | 6.85 | 0.97 |
06/29 | 2,769 | 2,784 | 2,733 | 2,761 | -0.25% | 180,100 | 1490億8904万 | +7.94% | 6.78 | 0.96 |
06/28 | 2,734 | 2,772 | 2,734 | 2,768 | +1.58% | 83,500 | 1494億6703万 | +8.98% | 6.8 | 0.96 |
06/27 | 2,733 | 2,740 | 2,697 | 2,725 | +0.55% | 87,300 | 1471億4510万 | +8.18% | 6.69 | 0.95 |
06/24 | 2,673 | 2,713 | 2,663 | 2,710 | +1.57% | 95,100 | 1463億3513万 | +8.31% | 6.66 | 0.94 |
06/23 | 2,651 | 2,697 | 2,651 | 2,668 | +1.48% | 96,200 | 1440億6721万 | +7.36% | 6.55 | 0.93 |
06/22 | 2,643 | 2,663 | 2,627 | 2,629 | +1% | 86,200 | 1419億6128万 | +6.57% | 6.46 | 0.92 |
06/21 | 2,569 | 2,612 | 2,562 | 2,603 | +2.97% | 94,600 | 1405億5732万 | +6.16% | 6.39 | 0.91 |
06/20 | 2,538 | 2,560 | 2,501 | 2,528 | -0.51% | 59,000 | 1365億746万 | +3.65% | 6.21 | 0.88 |
06/17 | 2,507 | 2,550 | 2,505 | 2,541 | -1.4% | 86,900 | 1372億943万 | +4.65% | 6.24 | 0.89 |
06/16 | 2,560 | 2,618 | 2,560 | 2,577 | +0.66% | 67,000 | 1391億5337万 | +6.53% | 6.33 | 0.9 |
06/15 | 2,515 | 2,581 | 2,505 | 2,560 | +0.35% | 65,400 | 1382億3540万 | +6.4% | 6.29 | 0.89 |
06/14 | 2,531 | 2,559 | 2,531 | 2,551 | -0.78% | 67,000 | 1377億4942万 | +6.51% | 6.27 | 0.89 |
06/13 | 2,526 | 2,580 | 2,526 | 2,571 | -0.19% | 64,600 | 1388億2938万 | +7.75% | 6.31 | 0.9 |
06/10 | 2,597 | 2,597 | 2,562 | 2,576 | -0.81% | 100,000 | 1390億9937万 | +8.33% | 6.33 | 0.9 |
06/09 | 2,572 | 2,604 | 2,564 | 2,597 | +0.74% | 64,200 | 1402億3333万 | +9.53% | 6.38 | 0.9 |
06/08 | 2,569 | 2,588 | 2,560 | 2,578 | +0.94% | 91,200 | 1392億737万 | +9.1% | 6.33 | 0.9 |
06/07 | 2,518 | 2,558 | 2,488 | 2,554 | +2.49% | 119,900 | 1379億1141万 | +8.4% | 6.27 | 0.89 |
06/06 | 2,467 | 2,500 | 2,463 | 2,492 | +0.4% | 67,000 | 1345億6352万 | +6.18% | 6.12 | 0.87 |
06/03 | 2,468 | 2,488 | 2,450 | 2,482 | +1.22% | 62,600 | 1340億2354万 | +6.07% | 6.1 | 0.86 |
06/02 | 2,458 | 2,462 | 2,412 | 2,452 | -0.73% | 42,700 | 1324億359万 | +5.01% | 6.02 | 0.85 |
06/01 | 2,429 | 2,479 | 2,409 | 2,470 | +1.52% | 66,600 | 1333億7556万 | +5.92% | 6.07 | 0.86 |
05/31 | 2,440 | 2,452 | 2,395 | 2,433 | +0.66% | 244,300 | 1313億7763万 | +4.47% | 5.98 | 0.85 |
05/30 | 2,418 | 2,444 | 2,354 | 2,417 | +1.38% | 184,900 | 1305億1366万 | +3.91% | 5.94 | 0.84 |
05/27 | 2,359 | 2,391 | 2,346 | 2,384 | +2.14% | 115,900 | 1287億3172万 | +2.58% | 5.86 | 0.83 |
05/26 | 2,296 | 2,351 | 2,296 | 2,334 | +2.01% | 109,600 | 1260億3181万 | +0.52% | 5.73 | 0.81 |
05/25 | 2,265 | 2,304 | 2,265 | 2,288 | +1.24% | 83,700 | 1235億4789万 | -1.55% | 5.62 | 0.8 |
05/24 | 2,284 | 2,290 | 2,253 | 2,260 | -1.61% | 71,700 | 1220億3594万 | -2.88% | 5.55 | 0.79 |
05/23 | 2,289 | 2,305 | 2,270 | 2,297 | +0.83% | 87,100 | 1240億3387万 | -1.5% | 5.64 | 0.8 |
05/20 | 2,181 | 2,278 | 2,181 | 2,278 | +2.24% | 113,300 | 1230億791万 | -2.4% | 5.6 | 0.79 |
05/19 | 2,200 | 2,243 | 2,200 | 2,228 | -0.98% | 97,700 | 1203億800万 | -4.7% | 5.47 | 0.78 |
05/18 | 2,257 | 2,279 | 2,240 | 2,250 | -0.66% | 71,000 | 1214億9596万 | -4.05% | 5.53 | 0.78 |
05/17 | 2,272 | 2,299 | 2,260 | 2,265 | -0.53% | 65,600 | 1223億593万 | -3.58% | 5.56 | 0.79 |
05/16 | 2,336 | 2,338 | 2,267 | 2,277 | -1.26% | 82,500 | 1229億5391万 | -3.23% | 5.59 | 0.79 |
05/13 | 2,246 | 2,316 | 2,242 | 2,306 | +3.04% | 93,800 | 1245億1986万 | -2.25% | 5.66 | 0.8 |
05/12 | 2,293 | 2,310 | 2,238 | 2,238 | -2.99% | 106,000 | 1208億4798万 | -5.37% | 5.5 | 0.78 |
05/11 | 2,315 | 2,343 | 2,289 | 2,307 | -0.39% | 75,600 | 1245億7385万 | -2.78% | 5.67 | 0.8 |
05/10 | 2,316 | 2,349 | 2,280 | 2,316 | -2.53% | 81,300 | 1250億5984万 | -2.57% | 5.69 | 0.81 |
05/09 | 2,383 | 2,389 | 2,360 | 2,376 | -1.16% | 62,000 | 1282億9973万 | -0.25% | 5.84 | 0.83 |
05/06 | 2,390 | 2,417 | 2,384 | 2,404 | +0.46% | 54,700 | 1298億1168万 | +0.8% | 5.9 | 0.84 |
05/02 | 2,370 | 2,405 | 2,366 | 2,393 | -0.66% | 55,200 | 1292億1770万 | +0.17% | 5.88 | 0.83 |
04/28 | 2,333 | 2,424 | 2,333 | 2,409 | +3.66% | 66,300 | 1300億8167万 | +0.71% | 5.92 | 0.84 |
04/27 | 2,295 | 2,345 | 2,272 | 2,324 | 0% | 121,500 | 1254億9182万 | -2.96% | 5.71 | 0.81 |
04/26 | 2,350 | 2,368 | 2,323 | 2,324 | -1.32% | 40,000 | 1254億9182万 | -3.33% | 5.71 | 0.81 |
04/25 | 2,337 | 2,359 | 2,337 | 2,355 | -0.34% | 41,700 | 1271億6577万 | -2.28% | 5.78 | 0.82 |
04/22 | 2,348 | 2,383 | 2,340 | 2,363 | -1.25% | 43,200 | 1275億9775万 | -2.19% | 5.8 | 0.82 |
04/21 | 2,395 | 2,414 | 2,326 | 2,393 | +1.27% | 69,300 | 1292億1770万 | -1.12% | 5.88 | 0.83 |
04/20 | 2,384 | 2,395 | 2,352 | 2,363 | -0.17% | 41,000 | 1275億9775万 | -2.4% | 5.8 | 0.82 |
04/19 | 2,360 | 2,380 | 2,337 | 2,367 | +1.11% | 34,900 | 1278億1375万 | -2.31% | 5.81 | 0.82 |
04/18 | 2,360 | 2,367 | 2,312 | 2,341 | -1.22% | 39,300 | 1264億979万 | -3.42% | 5.75 | 0.82 |
04/15 | 2,365 | 2,387 | 2,359 | 2,370 | -0.5% | 23,200 | 1279億7574万 | -2.27% | 5.82 | 0.83 |
04/14 | 2,372 | 2,393 | 2,363 | 2,382 | +0.42% | 25,500 | 1286億2372万 | -1.85% | 5.85 | 0.83 |
04/13 | 2,367 | 2,380 | 2,345 | 2,372 | +0.98% | 56,300 | 1280億8374万 | -2.19% | 5.83 | 0.83 |
04/12 | 2,367 | 2,387 | 2,339 | 2,349 | -1.18% | 41,700 | 1268億4178万 | -3.01% | 5.77 | 0.82 |
04/11 | 2,394 | 2,397 | 2,351 | 2,377 | -1.16% | 46,400 | 1283億5373万 | -1.94% | 5.84 | 0.83 |
04/08 | 2,377 | 2,411 | 2,351 | 2,405 | +2.34% | 90,500 | 1298億6568万 | -0.91% | 5.91 | 0.84 |
04/07 | 2,321 | 2,360 | 2,286 | 2,350 | -0.68% | 89,800 | 1268億9578万 | -3.25% | 5.77 | 0.82 |
04/06 | 2,419 | 2,432 | 2,360 | 2,366 | -2.87% | 61,800 | 1277億5975万 | -2.79% | 5.81 | 0.82 |
04/05 | 2,465 | 2,470 | 2,406 | 2,436 | -0.65% | 48,900 | 1315億3962万 | -0.16% | 5.98 | 0.85 |
04/04 | 2,440 | 2,452 | 2,425 | 2,452 | +0.57% | 53,800 | 1324億359万 | +0.2% | 6.02 | 0.85 |
04/01 | 2,399 | 2,449 | 2,380 | 2,438 | +1.63% | 52,500 | 1316億4762万 | -0.41% | 5.99 | 0.85 |
03/31 | 2,418 | 2,447 | 2,399 | 2,399 | -1.44% | 74,500 | 1295億4169万 | -2.08% | 7.1 | 0.95 |
03/30 | 2,432 | 2,443 | 2,389 | 2,434 | -1.22% | 94,100 | 1314億3163万 | -0.86% | 7.21 | 0.96 |
03/29 | 2,491 | 2,500 | 2,448 | 2,464 | -0.92% | 74,600 | 1330億5157万 | +0.16% | 7.3 | 0.97 |
03/28 | 2,489 | 2,532 | 2,472 | 2,487 | +0.28% | 56,300 | 1342億9353万 | +0.97% | 7.36 | 0.98 |
03/25 | 2,495 | 2,519 | 2,475 | 2,480 | -0.56% | 60,700 | 1339億1554万 | +0.61% | 7.34 | 0.98 |
03/24 | 2,501 | 2,506 | 2,450 | 2,494 | -1.5% | 73,800 | 1346億7152万 | +1.01% | 7.38 | 0.98 |
03/23 | 2,504 | 2,550 | 2,482 | 2,532 | +1.81% | 55,300 | 1367億2345万 | +2.43% | 7.5 | 1 |
03/22 | 2,497 | 2,510 | 2,472 | 2,487 | -0.4% | 61,200 | 1342億9353万 | +0.61% | 7.36 | 0.98 |