株価チャート
2022/03/02~2022/07/27
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 |
07/27 | 3,650 | 3,665 | 3,640 | 3,650 | 0% | 2,500 | 356億2769万 | +2.16% | 6.14 | 0.38 |
07/26 | 3,690 | 3,690 | 3,640 | 3,650 | -0.82% | 3,400 | 356億2769万 | +2.41% | 6.14 | 0.38 |
07/25 | 3,745 | 3,750 | 3,680 | 3,680 | -1.47% | 5,600 | 359億2052万 | +3.57% | 6.19 | 0.38 |
07/22 | 3,700 | 3,745 | 3,695 | 3,735 | +0.95% | 5,700 | 364億5737万 | +5.39% | 6.28 | 0.39 |
07/21 | 3,625 | 3,700 | 3,625 | 3,700 | +1.23% | 5,500 | 361億1574万 | +4.76% | 6.22 | 0.38 |
07/20 | 3,640 | 3,655 | 3,600 | 3,655 | +2.38% | 8,000 | 356億7649万 | +3.84% | 6.15 | 0.38 |
07/19 | 3,610 | 3,610 | 3,545 | 3,570 | 0% | 5,800 | 348億4680万 | +1.65% | 6 | 0.37 |
07/15 | 3,560 | 3,585 | 3,545 | 3,570 | +1.13% | 5,200 | 348億4680万 | +1.83% | 6 | 0.37 |
07/14 | 3,605 | 3,605 | 3,525 | 3,530 | -1.4% | 4,500 | 344億5636万 | +0.77% | 5.94 | 0.37 |
07/13 | 3,605 | 3,650 | 3,565 | 3,580 | -0.97% | 6,500 | 349億4441万 | +2.11% | 6.02 | 0.37 |
07/12 | 3,690 | 3,690 | 3,605 | 3,615 | -1.5% | 7,400 | 352億8605万 | +3.11% | 6.08 | 0.38 |
07/11 | 3,695 | 3,725 | 3,645 | 3,670 | +1.94% | 25,500 | 358億2291万 | +4.8% | 6.17 | 0.38 |
07/08 | 3,610 | 3,675 | 3,580 | 3,600 | -0.69% | 13,000 | 351億3963万 | +3% | 6.05 | 0.37 |
07/07 | 3,590 | 3,635 | 3,545 | 3,625 | +3.87% | 23,700 | 353億8366万 | +3.78% | 6.1 | 0.38 |
07/06 | 3,545 | 3,550 | 3,485 | 3,490 | -2.1% | 7,100 | 340億6592万 | +0.03% | 5.87 | 0.36 |
07/05 | 3,535 | 3,565 | 3,525 | 3,565 | +1.13% | 6,000 | 347億9800万 | +2.09% | 6 | 0.37 |
07/04 | 3,510 | 3,545 | 3,500 | 3,525 | +1.88% | 9,800 | 344億756万 | +1.03% | 5.93 | 0.37 |
07/01 | 3,475 | 3,490 | 3,425 | 3,460 | -1.56% | 8,800 | 337億7309万 | -0.72% | 5.82 | 0.36 |
06/30 | 3,560 | 3,560 | 3,505 | 3,515 | -1.82% | 9,100 | 343億995万 | +0.92% | 5.91 | 0.37 |
06/29 | 3,495 | 3,580 | 3,445 | 3,580 | +1.27% | 27,100 | 349億4441万 | +2.9% | 6.02 | 0.37 |
06/28 | 3,470 | 3,535 | 3,470 | 3,535 | +1.43% | 3,400 | 345億517万 | +1.81% | 5.95 | 0.37 |
06/27 | 3,485 | 3,515 | 3,455 | 3,485 | +1.31% | 2,900 | 340億1712万 | +0.55% | 5.86 | 0.36 |
06/24 | 3,450 | 3,465 | 3,440 | 3,440 | -0.58% | 1,600 | 335億7787万 | -0.72% | 5.79 | 0.36 |
06/23 | 3,465 | 3,470 | 3,445 | 3,460 | +0.58% | 800 | 337億7309万 | -0.06% | 5.82 | 0.36 |
06/22 | 3,435 | 3,450 | 3,420 | 3,440 | +0.15% | 2,000 | 335億7787万 | -0.52% | 5.79 | 0.36 |
06/21 | 3,375 | 3,445 | 3,375 | 3,435 | +2.08% | 4,100 | 335億2907万 | -0.64% | 5.78 | 0.36 |
06/20 | 3,450 | 3,470 | 3,360 | 3,365 | -2.46% | 9,000 | 328億4580万 | -2.69% | 5.66 | 0.35 |
06/17 | 3,420 | 3,465 | 3,415 | 3,450 | +0.15% | 5,800 | 336億7548万 | -0.35% | 5.8 | 0.36 |
06/16 | 3,440 | 3,460 | 3,420 | 3,445 | +1.17% | 5,800 | 336億2668万 | -0.55% | 5.79 | 0.36 |
06/15 | 3,430 | 3,460 | 3,405 | 3,405 | -1.02% | 5,700 | 332億3624万 | -1.65% | 5.73 | 0.35 |
06/14 | 3,410 | 3,460 | 3,390 | 3,440 | +0.29% | 8,800 | 335億7787万 | -0.84% | 5.79 | 0.36 |
06/13 | 3,480 | 3,485 | 3,430 | 3,430 | -2% | 5,600 | 334億8026万 | -1.27% | 5.77 | 0.36 |
06/10 | 3,535 | 3,555 | 3,500 | 3,500 | -2.91% | 8,900 | 341億6353万 | +0.6% | 5.89 | 0.36 |
06/09 | 3,560 | 3,625 | 3,560 | 3,605 | +1.26% | 5,800 | 351億8844万 | +3.44% | 6.06 | 0.37 |
06/08 | 3,515 | 3,590 | 3,515 | 3,560 | +1.14% | 7,500 | 347億4919万 | +2.12% | 5.99 | 0.37 |
06/07 | 3,540 | 3,555 | 3,490 | 3,520 | +0.72% | 7,600 | 343億5875万 | +1.03% | 5.92 | 0.37 |
06/06 | 3,540 | 3,545 | 3,485 | 3,495 | -1.83% | 5,800 | 341億1473万 | +0.43% | 5.88 | 0.36 |
06/03 | 3,575 | 3,590 | 3,535 | 3,560 | +0.99% | 8,700 | 347億4919万 | +2.01% | 5.99 | 0.37 |
06/02 | 3,570 | 3,570 | 3,510 | 3,525 | -0.98% | 7,300 | 344億756万 | +0.92% | 5.93 | 0.37 |
06/01 | 3,485 | 3,570 | 3,485 | 3,560 | +2.15% | 8,100 | 347億4919万 | +1.83% | 5.99 | 0.37 |
05/31 | 3,455 | 3,495 | 3,440 | 3,485 | +1.9% | 8,100 | 340億1712万 | -0.4% | 5.86 | 0.36 |
05/30 | 3,390 | 3,490 | 3,360 | 3,420 | +0.29% | 32,000 | 333億8265万 | -2.37% | 5.75 | 0.36 |
05/27 | 3,445 | 3,445 | 3,395 | 3,410 | -0.58% | 6,500 | 332億8504万 | -2.79% | 5.74 | 0.35 |
05/26 | 3,365 | 3,440 | 3,365 | 3,430 | +1.18% | 5,500 | 334億8026万 | -2.36% | 5.77 | 0.36 |
05/25 | 3,445 | 3,445 | 3,370 | 3,390 | -0.44% | 7,400 | 330億8982万 | -3.69% | 5.7 | 0.35 |
05/24 | 3,385 | 3,410 | 3,365 | 3,405 | -1.02% | 8,600 | 332億3624万 | -3.49% | 5.73 | 0.35 |
05/23 | 3,365 | 3,450 | 3,365 | 3,440 | +2.23% | 8,000 | 335億7787万 | -2.66% | 5.79 | 0.36 |
05/20 | 3,365 | 3,370 | 3,320 | 3,365 | 0% | 12,500 | 328億4580万 | -4.81% | 5.66 | 0.35 |
05/19 | 3,380 | 3,390 | 3,320 | 3,365 | -1.75% | 11,300 | 328億4580万 | -4.92% | 5.66 | 0.35 |
05/18 | 3,495 | 3,495 | 3,410 | 3,425 | -0.58% | 7,500 | 334億3146万 | -3.33% | 5.76 | 0.36 |
05/17 | 3,480 | 3,480 | 3,440 | 3,445 | -1.01% | 4,100 | 336億2668万 | -2.88% | 5.79 | 0.36 |
05/16 | 3,520 | 3,550 | 3,470 | 3,480 | -0.29% | 5,600 | 339億6831万 | -2.14% | 5.85 | 0.36 |
05/13 | 3,425 | 3,490 | 3,425 | 3,490 | +2.65% | 8,700 | 340億6592万 | -2.05% | 5.87 | 0.36 |
05/12 | 3,460 | 3,530 | 3,400 | 3,400 | -4.76% | 13,800 | 331億8743万 | -4.84% | 5.72 | 0.35 |
05/11 | 3,540 | 3,585 | 3,515 | 3,570 | -0.14% | 4,400 | 348億4680万 | -0.5% | 6 | 0.37 |
05/10 | 3,530 | 3,625 | 3,475 | 3,575 | +0.28% | 11,100 | 348億9561万 | -0.56% | 6.01 | 0.37 |
05/09 | 3,640 | 3,640 | 3,560 | 3,565 | -2.06% | 3,300 | 347億9800万 | -1.03% | 6 | 0.37 |
05/06 | 3,600 | 3,670 | 3,600 | 3,640 | +0.14% | 7,900 | 355億3008万 | +0.72% | 6.12 | 0.38 |
05/02 | 3,550 | 3,635 | 3,505 | 3,635 | +3.86% | 11,600 | 354億8127万 | +0.5% | 6.11 | 0.38 |
04/28 | 3,465 | 3,525 | 3,425 | 3,500 | +2.04% | 16,300 | 341億6353万 | -3.5% | 5.89 | 0.36 |
04/27 | 3,655 | 3,685 | 3,415 | 3,430 | -8.53% | 41,100 | 334億8026万 | -5.74% | 5.77 | 0.36 |
04/26 | 3,625 | 3,750 | 3,625 | 3,750 | +3.73% | 8,200 | 366億379万 | +2.57% | 6.31 | 0.39 |
04/25 | 3,605 | 3,625 | 3,565 | 3,615 | +0.14% | 3,300 | 352億8605万 | -1.23% | 6.08 | 0.38 |
04/22 | 3,630 | 3,630 | 3,610 | 3,610 | -0.55% | 2,700 | 352億3724万 | -1.61% | 6.07 | 0.37 |
04/21 | 3,630 | 3,630 | 3,600 | 3,630 | +0.97% | 2,500 | 354億3246万 | -1.28% | 6.11 | 0.38 |
04/20 | 3,545 | 3,635 | 3,540 | 3,595 | +1.27% | 10,300 | 350億9083万 | -2.39% | 6.05 | 0.37 |
04/19 | 3,555 | 3,555 | 3,515 | 3,550 | +0.42% | 4,800 | 346億5158万 | -3.69% | 5.97 | 0.37 |
04/18 | 3,575 | 3,575 | 3,500 | 3,535 | -1.39% | 3,100 | 345億517万 | -4.12% | 5.95 | 0.37 |
04/15 | 3,610 | 3,630 | 3,575 | 3,585 | -0.69% | 6,000 | 349億9322万 | -2.82% | 6.03 | 0.37 |
04/14 | 3,555 | 3,615 | 3,520 | 3,610 | +1.98% | 3,000 | 352億3724万 | -2.17% | 6.07 | 0.37 |
04/13 | 3,475 | 3,560 | 3,475 | 3,540 | +1.87% | 7,400 | 345億5397万 | -3.88% | 5.95 | 0.37 |
04/12 | 3,460 | 3,550 | 3,450 | 3,475 | +0.43% | 10,000 | 339億1951万 | -5.6% | 5.84 | 0.36 |
04/11 | 3,420 | 3,485 | 3,395 | 3,460 | -0.29% | 10,100 | 337億7309万 | -6% | 5.82 | 0.36 |
04/08 | 3,505 | 3,520 | 3,415 | 3,470 | -1.28% | 17,200 | 338億7070万 | -5.89% | 5.84 | 0.36 |
04/07 | 3,630 | 3,630 | 3,510 | 3,515 | -4.09% | 8,700 | 343億995万 | -4.87% | 5.91 | 0.37 |
04/06 | 3,670 | 3,680 | 3,640 | 3,665 | +0.14% | 5,900 | 357億7410万 | -0.92% | 6.16 | 0.38 |
04/05 | 3,795 | 3,795 | 3,655 | 3,660 | -2.4% | 8,800 | 357億2530万 | -1.05% | 6.16 | 0.38 |
04/04 | 3,805 | 3,820 | 3,750 | 3,750 | -0.53% | 7,000 | 366億379万 | +1.3% | 6.31 | 0.39 |
04/01 | 3,775 | 3,790 | 3,685 | 3,770 | +0.4% | 6,800 | 367億9901万 | +1.89% | 6.34 | 0.39 |
03/31 | 3,710 | 3,780 | 3,710 | 3,755 | +0.27% | 8,000 | 366億5259万 | +1.68% | 6.66 | 0.42 |
03/30 | 3,750 | 3,750 | 3,650 | 3,745 | -2.73% | 8,300 | 365億5498万 | +1.52% | 6.65 | 0.42 |
03/29 | 3,740 | 3,850 | 3,715 | 3,850 | +3.36% | 8,900 | 375億7989万 | +4.28% | 6.83 | 0.43 |
03/28 | 3,855 | 3,855 | 3,725 | 3,725 | -3.99% | 5,800 | 363億5976万 | +0.98% | 6.61 | 0.42 |
03/25 | 3,840 | 3,880 | 3,840 | 3,880 | +1.84% | 4,900 | 378億7272万 | +5.06% | 6.88 | 0.44 |
03/24 | 3,850 | 3,850 | 3,765 | 3,810 | -1.04% | 5,400 | 371億8945万 | +3.2% | 6.76 | 0.43 |
03/23 | 3,845 | 3,920 | 3,845 | 3,850 | 0% | 8,600 | 375億7989万 | +4.28% | 6.83 | 0.43 |
03/22 | 3,845 | 3,895 | 3,800 | 3,850 | 0% | 10,100 | 375億7989万 | +4.36% | 6.83 | 0.43 |
03/18 | 3,795 | 3,850 | 3,765 | 3,850 | +1.45% | 10,600 | 375億7989万 | +4.45% | 6.83 | 0.43 |
03/17 | 3,780 | 3,810 | 3,750 | 3,795 | +0.4% | 9,300 | 370億4303万 | +2.96% | 6.73 | 0.43 |
03/16 | 3,635 | 3,780 | 3,635 | 3,780 | +2.72% | 10,600 | 368億9662万 | +2.61% | 6.71 | 0.43 |
03/15 | 3,595 | 3,700 | 3,580 | 3,680 | +3.08% | 4,800 | 359億2052万 | -0.03% | 6.53 | 0.41 |
03/14 | 3,565 | 3,585 | 3,565 | 3,570 | -0.14% | 1,000 | 348億4680万 | -3.15% | 6.33 | 0.4 |
03/11 | 3,475 | 3,585 | 3,475 | 3,575 | -0.97% | 7,700 | 348億9561万 | -3.2% | 6.34 | 0.4 |
03/10 | 3,585 | 3,610 | 3,505 | 3,610 | +4.79% | 8,500 | 352億3724万 | -2.49% | 6.41 | 0.41 |
03/09 | 3,425 | 3,510 | 3,410 | 3,445 | -1.15% | 8,200 | 336億2668万 | -6.97% | 6.11 | 0.39 |
03/08 | 3,480 | 3,525 | 3,445 | 3,485 | +0.14% | 7,500 | 340億1712万 | -6.19% | 6.18 | 0.39 |
03/07 | 3,615 | 3,615 | 3,445 | 3,480 | -3.73% | 14,900 | 339億6831万 | -6.5% | 6.17 | 0.39 |
03/04 | 3,685 | 3,685 | 3,610 | 3,615 | -1.63% | 7,900 | 352億8605万 | -3.01% | 6.41 | 0.41 |
03/03 | 3,605 | 3,700 | 3,605 | 3,675 | +2.23% | 7,000 | 358億7171万 | -1.42% | 6.52 | 0.41 |
03/02 | 3,685 | 3,690 | 3,595 | 3,595 | -2.44% | 8,500 | 350億9083万 | -3.67% | 6.38 | 0.41 |