株価チャート
2022/01/20～2022/06/17
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 | 4/1, 株式分割 1→3 |
| 2022 | 10/1, 株式分割 1→3 |
| 2022 |
| 06/17 | 963 | 976 | 944 | 948 | -2.74% | 47,407,500 | 8082億1291万 | -12.57% | 1.15 | 0.54 |
| 06/16 | 1,033 | 1,033 | 973 | 974 | -4.67% | 49,592,700 | 8309億5279万 | -10.19% | 1.19 | 0.56 |
| 06/15 | 1,040 | 1,048 | 1,014 | 1,022 | -0.11% | 41,584,500 | 8716億9505万 | -5.61% | 1.25 | 0.59 |
| 06/14 | 991 | 1,027 | 978 | 1,023 | +1.88% | 44,991,000 | 8726億4255万 | -5.33% | 1.25 | 0.59 |
| 06/13 | 989 | 1,029 | 989 | 1,004 | -1.63% | 39,060,900 | 8565億3514万 | -6.65% | 1.22 | 0.58 |
| 06/10 | 1,013 | 1,054 | 1,004 | 1,021 | -0.76% | 64,984,500 | 8707億4756万 | -4.57% | 1.24 | 0.59 |
| 06/09 | 1,102 | 1,104 | 1,022 | 1,029 | -11.13% | 102,010,500 | 8773億8002万 | -3.03% | 1.25 | 0.59 |
| 06/08 | 1,189 | 1,192 | 1,156 | 1,158 | -2.43% | 37,099,800 | 9872億8940万 | +10.05% | 1.41 | 0.66 |
| 06/07 | 1,189 | 1,201 | 1,169 | 1,187 | -0.19% | 42,549,300 | 1兆119億 | +14.54% | 1.45 | 0.68 |
| 06/06 | 1,217 | 1,230 | 1,183 | 1,189 | -2.55% | 54,873,000 | 1兆138億 | +16.56% | 1.45 | 0.68 |
| 06/03 | 1,216 | 1,232 | 1,182 | 1,220 | +1.2% | 75,909,600 | 1兆403億 | +21.64% | 1.49 | 0.7 |
| 06/02 | 1,210 | 1,222 | 1,179 | 1,206 | +0.18% | 81,772,200 | 1兆280億 | +22.39% | 1.47 | 0.69 |
| 06/01 | 1,148 | 1,211 | 1,142 | 1,203 | +5.76% | 101,000,700 | 1兆261億 | +24.18% | 1.47 | 0.69 |
| 05/31 | 1,179 | 1,204 | 1,129 | 1,138 | -3.49% | 75,478,500 | 9619億2746万 | +19.14% | 1.37 | 0.65 |
| 05/30 | 1,216 | 1,216 | 1,131 | 1,179 | -1.3% | 105,703,200 | 9966億8460万 | +25.01% | 1.42 | 0.67 |
| 05/27 | 1,171 | 1,204 | 1,161 | 1,194 | +4.98% | 96,887,700 | 1兆98億 | +28.57% | 1.44 | 0.68 |
| 05/26 | 1,088 | 1,152 | 1,074 | 1,138 | +4.17% | 89,799,300 | 9619億2746万 | +24.48% | 1.37 | 0.65 |
| 05/25 | 1,110 | 1,111 | 1,086 | 1,092 | -0.1% | 50,181,300 | 9234億1279万 | +21.36% | 1.32 | 0.62 |
| 05/24 | 1,111 | 1,121 | 1,082 | 1,093 | -0.81% | 82,339,200 | 9243億5217万 | +23.12% | 1.32 | 0.62 |
| 05/23 | 1,067 | 1,104 | 1,061 | 1,102 | +5.2% | 83,684,700 | 9318億6723万 | +25.97% | 1.33 | 0.63 |
| 05/20 | 998 | 1,048 | 994 | 1,048 | +7.53% | 79,780,500 | 8858億3749万 | +21.83% | 1.27 | 0.6 |
| 05/19 | 994 | 1,021 | 964 | 974 | -4.78% | 89,172,000 | 8238億3826万 | +14.78% | 1.18 | 0.55 |
| 05/18 | 1,001 | 1,029 | 984 | 1,023 | +3.02% | 65,988,000 | 8651億7108万 | +21.54% | 1.24 | 0.58 |
| 05/17 | 969 | 999 | 961 | 993 | +5.3% | 61,157,700 | 8398億776万 | +19.39% | 1.2 | 0.56 |
| 05/16 | 988 | 1,006 | 933 | 943 | -2.86% | 64,017,900 | 7975億3556万 | +14.48% | 1.14 | 0.54 |
| 05/13 | 944 | 980 | 926 | 971 | +4.17% | 59,324,400 | 8210億2012万 | +18.43% | 1.17 | 0.55 |
| 05/12 | 950 | 958 | 923 | 932 | -2.1% | 58,853,700 | 7881億4174万 | +14.1% | 1.13 | 0.53 |
| 05/11 | 901 | 957 | 898 | 952 | +4.51% | 84,834,000 | 8050億5062万 | +17.12% | 1.15 | 0.54 |
| 05/10 | 854 | 912 | 831 | 911 | +6.22% | 117,868,500 | 7702億9347万 | +12.34% | 1.1 | 0.52 |
| 05/09 | 796 | 862 | 777 | 858 | +7.82% | 104,312,700 | 7252億312万 | +6.16% | 1.04 | 0.49 |
| 05/06 | 818 | 819 | 793 | 796 | -0.56% | 40,725,900 | 6725億9771万 | -1.42% | 0.96 | 0.45 |
| 05/02 | 763 | 811 | 763 | 800 | +5.11% | 43,495,200 | 6763億5524万 | -1.11% | 0.97 | 0.45 |
| 04/28 | 776 | 777 | 716 | 761 | -2.28% | 82,748,700 | 6434億7686万 | -6.15% | 0.92 | 0.43 |
| 04/27 | 747 | 782 | 733 | 779 | +2.94% | 49,903,200 | 6585億698万 | -4.43% | 0.94 | 0.44 |
| 04/26 | 786 | 793 | 748 | 757 | -2.85% | 40,802,400 | 6397億1933万 | -7.84% | 0.91 | 0.43 |
| 04/25 | 781 | 806 | 776 | 779 | -3.97% | 36,954,900 | 6585億698万 | -6.16% | 0.94 | 0.44 |
| 04/22 | 834 | 846 | 807 | 811 | -4.7% | 42,814,800 | 6857億4907万 | -3.21% | 0.98 | 0.46 |
| 04/21 | 827 | 853 | 819 | 851 | +2.41% | 47,654,100 | 7195億6683万 | +0.72% | 1.03 | 0.48 |
| 04/20 | 846 | 849 | 822 | 831 | -0.93% | 41,236,200 | 7026億5795万 | -2.22% | 1 | 0.47 |
| 04/19 | 814 | 844 | 798 | 839 | +3.57% | 48,977,100 | 7092億3362万 | -2% | 1.01 | 0.48 |
| 04/18 | 792 | 810 | 772 | 810 | +2.39% | 40,800,600 | 6848億968万 | -6.25% | 0.98 | 0.46 |
| 04/15 | 778 | 799 | 773 | 791 | -0.14% | 33,651,900 | 6688億4019万 | -9.17% | 0.96 | 0.45 |
| 04/14 | 772 | 794 | 761 | 792 | +3.48% | 35,829,900 | 6697億7957万 | -9.77% | 0.96 | 0.45 |
| 04/13 | 752 | 771 | 747 | 766 | +4.24% | 46,620,900 | 6472億3439万 | -13.3% | 0.92 | 0.43 |
| 04/12 | 768 | 772 | 732 | 734 | -5.84% | 54,540,000 | 6209億3169万 | -17.39% | 0.89 | 0.42 |
| 04/11 | 789 | 806 | 772 | 780 | -1.27% | 34,420,500 | 6594億4636万 | -13.24% | 0.94 | 0.44 |
| 04/08 | 796 | 817 | 784 | 790 | +0.71% | 50,048,100 | 6679億80万 | -12.8% | 0.95 | 0.45 |
| 04/07 | 764 | 802 | 763 | 784 | -0.7% | 50,097,600 | 6632億389万 | -14.08% | 0.95 | 0.45 |
| 04/06 | 828 | 831 | 787 | 790 | -6.08% | 52,826,400 | 6679億80万 | -13.85% | 0.95 | 0.45 |
| 04/05 | 862 | 867 | 829 | 841 | -4.3% | 57,439,800 | 7111億1239万 | -8.77% | 1.02 | 0.48 |
| 04/04 | 830 | 886 | 822 | 879 | +3.81% | 55,778,400 | 7430億5139万 | -4.98% | 1.06 | 0.5 |
| 04/01 | 881 | 887 | 837 | 847 | -4.99% | 62,745,300 | 7158億930万 | -8.37% | 1.02 | 0.48 |
| 03/31 | 834 | 899 | 828 | 891 | +6.65% | 71,679,600 | 7533億8459万 | -3.35% | 1.16 | 0.85 |
| 03/30 | 798 | 840 | 784 | 836 | -1.05% | 84,036,600 | 7064億1548万 | -8.98% | 1.09 | 0.79 |
| 03/29 | 829 | 857 | 828 | 844 | +0.93% | 54,531,000 | 7139億3054万 | -8.01% | 1.1 | 0.8 |
| 03/28 | 833 | 848 | 804 | 837 | -3.34% | 72,781,200 | 7073億5486万 | -8.96% | 1.09 | 0.79 |
| 03/25 | 833 | 878 | 817 | 866 | +2.23% | 95,916,600 | 7317億7880万 | -5.82% | 1.13 | 0.82 |
| 03/24 | 920 | 927 | 834 | 847 | -9.61% | 103,980,600 | 7158億930万 | -7.87% | 1.11 | 0.8 |
| 03/23 | 971 | 984 | 923 | 937 | -4.31% | 67,512,600 | 7918億9927万 | +2.14% | 1.22 | 0.89 |
| 03/22 | 983 | 993 | 954 | 979 | 0% | 46,619,100 | 8275億9579万 | +7.45% | 1.28 | 0.93 |
| 03/18 | 967 | 992 | 957 | 979 | +0.11% | 52,377,300 | 8275億9579万 | +8.16% | 1.28 | 0.93 |
| 03/17 | 996 | 997 | 950 | 978 | -0.68% | 71,018,100 | 8266億5641万 | +8.88% | 1.28 | 0.93 |
| 03/16 | 1,000 | 1,009 | 961 | 984 | -0.34% | 74,592,900 | 8322億9270万 | +10.49% | 1.29 | 0.93 |
| 03/15 | 1,022 | 1,050 | 982 | 988 | -4% | 90,333,900 | 8351億1085万 | +12.12% | 1.29 | 0.94 |
| 03/14 | 1,003 | 1,037 | 996 | 1,029 | +4.28% | 80,557,200 | 8698億6800万 | +17.99% | 1.34 | 0.98 |
| 03/11 | 969 | 1,007 | 953 | 987 | +1.83% | 84,572,100 | 8341億7147万 | +14.86% | 1.29 | 0.94 |
| 03/10 | 938 | 971 | 911 | 969 | +6.86% | 69,268,500 | 8191億4135万 | +13.85% | 1.27 | 0.92 |
| 03/09 | 904 | 943 | 870 | 907 | -1.21% | 92,203,200 | 7665億3594万 | +7.3% | 1.18 | 0.86 |
| 03/08 | 963 | 987 | 912 | 918 | -7.71% | 98,328,600 | 7759億2977万 | +9.26% | 1.2 | 0.87 |
| 03/07 | 982 | 1,003 | 946 | 994 | +4.56% | 104,463,900 | 8407億4714万 | +19.52% | 1.3 | 0.94 |
| 03/04 | 972 | 1,001 | 922 | 951 | -0.47% | 144,421,200 | 8041億1124万 | +15.99% | 1.24 | 0.9 |
| 03/03 | 929 | 957 | 918 | 956 | +5.52% | 65,884,500 | 8078億6876万 | +17.68% | 1.25 | 0.91 |
| 03/02 | 928 | 939 | 900 | 906 | -0.97% | 66,016,800 | 7655億9656万 | +12.91% | 1.18 | 0.86 |
| 03/01 | 917 | 949 | 912 | 914 | +2.24% | 94,075,200 | 7731億1162万 | +14.74% | 1.19 | 0.87 |
| 02/28 | 864 | 894 | 846 | 894 | +4.27% | 79,192,800 | 7562億274万 | +13.22% | 1.17 | 0.85 |
| 02/25 | 820 | 860 | 820 | 858 | +7.07% | 76,515,300 | 7252億312万 | +9.55% | 1.12 | 0.81 |
| 02/24 | 771 | 827 | 771 | 801 | +1.69% | 81,858,600 | 6772億9463万 | +2.58% | 1.05 | 0.76 |
| 02/22 | 826 | 829 | 777 | 788 | -6.96% | 89,735,400 | 6660億2204万 | +0.48% | 1.03 | 0.75 |
| 02/21 | 857 | 862 | 810 | 847 | -2.31% | 80,655,300 | 7158億930万 | +7.58% | 1.11 | 0.8 |
| 02/18 | 826 | 868 | 823 | 867 | +3.45% | 56,963,700 | 7327億1818万 | +9.98% | 1.13 | 0.82 |
| 02/17 | 851 | 863 | 832 | 838 | -1.44% | 64,819,800 | 7082億9424万 | +6.18% | 1.09 | 0.79 |
| 02/16 | 821 | 852 | 813 | 850 | +6.55% | 66,699,900 | 7186億2745万 | +7.59% | 1.11 | 0.81 |
| 02/15 | 810 | 824 | 793 | 798 | -1.37% | 39,158,100 | 6744億7648万 | +0.98% | 1.04 | 0.76 |
| 02/14 | 790 | 819 | 781 | 809 | -0.82% | 43,677,000 | 6838億7030万 | +2% | 1.06 | 0.77 |
| 02/10 | 811 | 826 | 806 | 816 | +0.96% | 50,901,300 | 6895億660万 | +2.59% | 1.07 | 0.77 |
| 02/09 | 799 | 810 | 786 | 808 | +1.68% | 47,052,000 | 6829億3092万 | +1.23% | 1.06 | 0.77 |
| 02/08 | 753 | 798 | 743 | 794 | +6.24% | 62,367,300 | 6716億5833万 | -0.69% | 1.04 | 0.75 |
| 02/07 | 750 | 752 | 719 | 748 | -1.32% | 60,179,400 | 6322億428万 | -6.41% | 0.98 | 0.71 |
| 02/04 | 721 | 766 | 713 | 758 | +9.65% | 89,744,400 | 6406億5872万 | -5.28% | 0.99 | 0.72 |
| 02/03 | 797 | 809 | 688 | 691 | -13.61% | 125,954,100 | 5842億9578万 | -13.61% | 0.9 | 0.66 |
| 02/02 | 811 | 813 | 783 | 800 | -1.37% | 56,890,800 | 6763億5524万 | -0.37% | 1.05 | 0.76 |
| 02/01 | 809 | 831 | 798 | 811 | +3.11% | 83,473,200 | 6857億4907万 | +1.26% | 1.06 | 0.77 |
| 01/31 | 734 | 792 | 723 | 787 | +8.76% | 79,821,000 | 6650億8266万 | -1.67% | 1.03 | 0.75 |
| 01/28 | 722 | 726 | 698 | 723 | +3.17% | 63,774,900 | 6115億3787万 | -9.47% | 0.95 | 0.69 |
| 01/27 | 743 | 758 | 697 | 701 | -4.25% | 74,376,900 | 5927億5022万 | -12.58% | 0.92 | 0.67 |
| 01/26 | 742 | 751 | 721 | 732 | +1.38% | 63,124,200 | 6190億5292万 | -8.93% | 0.96 | 0.69 |
| 01/25 | 771 | 783 | 714 | 722 | -6.88% | 87,883,200 | 6105億9848万 | -10.28% | 0.94 | 0.69 |
| 01/24 | 714 | 781 | 712 | 776 | +6.24% | 92,494,800 | 6556億8883万 | -4.02% | 1.01 | 0.74 |
| 01/21 | 701 | 736 | 696 | 730 | -0.61% | 65,765,700 | 6171億7416万 | -9.43% | 0.95 | 0.69 |
| 01/20 | 769 | 787 | 701 | 734 | -6.51% | 110,286,000 | 6209億3169万 | -9.22% | 0.96 | 0.7 |
