株価チャート
2022/02/28~2022/07/25
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 |
07/25 | 2,065 | 2,076 | 2,058 | 2,072 | +0.29% | 151,000 | 1687億2692万 | +2.93% | 7.41 | 0.77 |
07/22 | 2,052 | 2,072 | 2,052 | 2,066 | +0.34% | 180,900 | 1682億3833万 | +2.79% | 7.39 | 0.76 |
07/21 | 2,033 | 2,065 | 2,030 | 2,059 | +0.24% | 141,000 | 1676億6831万 | +2.54% | 7.36 | 0.76 |
07/20 | 2,018 | 2,058 | 2,008 | 2,054 | +3.22% | 295,400 | 1672億6115万 | +2.39% | 7.34 | 0.76 |
07/19 | 2,001 | 2,005 | 1,987 | 1,990 | -0.8% | 230,900 | 1620億4951万 | -0.7% | 7.12 | 0.74 |
07/15 | 2,002 | 2,009 | 1,992 | 2,006 | 0% | 165,100 | 1633億5242万 | -0.15% | 7.17 | 0.74 |
07/14 | 2,012 | 2,017 | 2,002 | 2,006 | -0.35% | 98,600 | 1633億5242万 | -0.3% | 7.17 | 0.74 |
07/13 | 2,005 | 2,034 | 1,997 | 2,013 | -0.2% | 112,400 | 1639億2244万 | -0.2% | 7.2 | 0.74 |
07/12 | 2,044 | 2,044 | 2,010 | 2,017 | -1.32% | 140,400 | 1642億4817万 | -0.25% | 7.21 | 0.75 |
07/11 | 2,030 | 2,050 | 2,020 | 2,044 | +1.49% | 181,100 | 1664億4683万 | +0.89% | 7.31 | 0.76 |
07/08 | 2,010 | 2,042 | 2,005 | 2,014 | +0.2% | 234,600 | 1640億387万 | -0.74% | 7.2 | 0.74 |
07/07 | 2,025 | 2,027 | 1,995 | 2,010 | +0.35% | 118,300 | 1636億7814万 | -1.13% | 7.19 | 0.74 |
07/06 | 2,008 | 2,016 | 1,988 | 2,003 | -0.99% | 231,500 | 1631億812万 | -1.72% | 7.16 | 0.74 |
07/05 | 2,012 | 2,039 | 2,000 | 2,023 | +1.05% | 257,600 | 1647億3676万 | -1.03% | 7.23 | 0.75 |
07/04 | 2,010 | 2,016 | 1,989 | 2,002 | +0.4% | 103,200 | 1630億2669万 | -2.29% | 7.16 | 0.74 |
07/01 | 2,014 | 2,017 | 1,981 | 1,994 | -0.55% | 209,500 | 1623億7523万 | -3.06% | 7.13 | 0.74 |
06/30 | 2,029 | 2,040 | 2,000 | 2,005 | -0.3% | 195,900 | 1632億7098万 | -2.81% | 7.17 | 0.74 |
06/29 | 2,014 | 2,031 | 2,003 | 2,011 | -0.84% | 364,600 | 1637億5958万 | -2.8% | 7.23 | 0.75 |
06/28 | 2,017 | 2,033 | 2,008 | 2,028 | +0.25% | 187,400 | 1651億4392万 | -2.22% | 7.29 | 0.75 |
06/27 | 1,992 | 2,024 | 1,981 | 2,023 | +2.28% | 216,000 | 1647億3676万 | -2.65% | 7.28 | 0.75 |
06/24 | 1,983 | 1,987 | 1,967 | 1,978 | +0.15% | 230,800 | 1610億7232万 | -5% | 7.11 | 0.74 |
06/23 | 1,980 | 1,999 | 1,965 | 1,975 | -0.5% | 185,100 | 1608億2803万 | -5.41% | 7.1 | 0.73 |
06/22 | 2,000 | 2,004 | 1,982 | 1,985 | 0% | 183,400 | 1616億4235万 | -5.16% | 7.14 | 0.74 |
06/21 | 1,999 | 2,009 | 1,977 | 1,985 | +0.76% | 222,000 | 1616億4235万 | -5.34% | 7.14 | 0.74 |
06/20 | 1,996 | 2,005 | 1,963 | 1,970 | -1.3% | 218,000 | 1604億2087万 | -6.15% | 7.09 | 0.73 |
06/17 | 1,973 | 2,008 | 1,971 | 1,996 | -0.6% | 365,900 | 1625億3810万 | -5.09% | 7.18 | 0.74 |
06/16 | 2,035 | 2,049 | 2,005 | 2,008 | -0.2% | 206,600 | 1635億1528万 | -4.61% | 7.22 | 0.75 |
06/15 | 2,010 | 2,023 | 2,005 | 2,012 | +0.4% | 264,100 | 1638億4101万 | -4.42% | 7.24 | 0.75 |
06/14 | 1,977 | 2,008 | 1,940 | 2,004 | -4.66% | 686,000 | 1631億8955万 | -4.75% | 7.21 | 0.74 |
06/13 | 2,075 | 2,115 | 2,075 | 2,102 | -0.1% | 133,400 | 1711億6988万 | -0.14% | 7.56 | 0.78 |
06/10 | 2,093 | 2,112 | 2,088 | 2,104 | -0.43% | 250,800 | 1713億3274万 | +0.05% | 7.57 | 0.78 |
06/09 | 2,112 | 2,124 | 2,090 | 2,113 | -1.17% | 384,900 | 1720億6563万 | +0.57% | 7.6 | 0.79 |
06/08 | 2,158 | 2,184 | 2,132 | 2,138 | +0.28% | 271,800 | 1741億143万 | +1.86% | 7.69 | 0.79 |
06/07 | 2,111 | 2,138 | 2,108 | 2,132 | +1.04% | 166,900 | 1736億1284万 | +1.48% | 7.67 | 0.79 |
06/06 | 2,100 | 2,119 | 2,093 | 2,110 | -0.24% | 169,100 | 1718億2134万 | +0.48% | 7.59 | 0.78 |
06/03 | 2,133 | 2,136 | 2,106 | 2,115 | -0.84% | 174,600 | 1722億2850万 | +0.62% | 7.61 | 0.79 |
06/02 | 2,155 | 2,155 | 2,122 | 2,133 | -0.84% | 187,200 | 1736億9427万 | +1.33% | 7.67 | 0.79 |
06/01 | 2,140 | 2,168 | 2,138 | 2,151 | +0.37% | 230,200 | 1751億6004万 | +2.09% | 7.74 | 0.8 |
05/31 | 2,196 | 2,207 | 2,140 | 2,143 | -2.77% | 272,200 | 1745億859万 | +1.61% | 7.71 | 0.8 |
05/30 | 2,196 | 2,214 | 2,187 | 2,204 | +2.23% | 514,700 | 1794億7594万 | +4.45% | 7.93 | 0.82 |
05/27 | 2,173 | 2,175 | 2,147 | 2,156 | +0.23% | 233,800 | 1755億6720万 | +2.28% | 7.75 | 0.8 |
05/26 | 2,135 | 2,158 | 2,135 | 2,151 | +1.08% | 168,400 | 1751億6004万 | +2.04% | 7.74 | 0.8 |
05/25 | 2,141 | 2,146 | 2,124 | 2,128 | -0.33% | 161,300 | 1732億8711万 | +0.95% | 7.65 | 0.79 |
05/24 | 2,134 | 2,142 | 2,110 | 2,135 | +0.05% | 160,800 | 1738億5713万 | +1.14% | 7.68 | 0.79 |
05/23 | 2,137 | 2,159 | 2,129 | 2,134 | +0.95% | 254,700 | 1737億7570万 | +1.04% | 7.68 | 0.79 |
05/20 | 2,102 | 2,118 | 2,078 | 2,114 | +0.28% | 219,100 | 1721億4706万 | +0.09% | 7.6 | 0.79 |
05/19 | 2,040 | 2,112 | 2,038 | 2,108 | +1.05% | 289,700 | 1716億5847万 | -0.28% | 7.58 | 0.78 |
05/18 | 2,044 | 2,086 | 2,044 | 2,086 | +2.36% | 339,300 | 1698億6697万 | -1.42% | 7.5 | 0.78 |
05/17 | 2,060 | 2,070 | 2,014 | 2,038 | -1.26% | 447,300 | 1659億5824万 | -3.91% | 7.33 | 0.76 |
05/16 | 2,055 | 2,092 | 2,041 | 2,064 | +1.57% | 382,900 | 1680億7547万 | -2.96% | 7.42 | 0.77 |
05/13 | 2,023 | 2,091 | 1,963 | 2,032 | +1.25% | 601,500 | 1654億6965万 | -4.74% | 7.31 | 0.76 |
05/12 | 2,005 | 2,037 | 1,999 | 2,007 | -0.15% | 247,200 | 1634億3385万 | -6.39% | 7.22 | 0.75 |
05/11 | 2,017 | 2,017 | 1,988 | 2,010 | -0.84% | 356,200 | 1636億7814万 | -6.82% | 7.23 | 0.75 |
05/10 | 2,024 | 2,040 | 1,994 | 2,027 | -0.78% | 405,300 | 1650億6249万 | -6.55% | 7.29 | 0.75 |
05/09 | 2,050 | 2,070 | 2,035 | 2,043 | -1.02% | 423,000 | 1663億6540万 | -6.37% | 7.35 | 0.76 |
05/06 | 2,060 | 2,099 | 2,045 | 2,064 | +0.15% | 572,500 | 1680億7547万 | -6.01% | 7.42 | 0.77 |
05/02 | 2,053 | 2,077 | 2,022 | 2,061 | -5.63% | 607,900 | 1678億3117万 | -6.74% | 7.41 | 0.77 |
04/28 | 2,117 | 2,190 | 2,111 | 2,184 | +3.31% | 260,700 | 1778億4730万 | -1.71% | 7.86 | 0.81 |
04/27 | 2,141 | 2,142 | 2,099 | 2,114 | -1.95% | 645,700 | 1721億4706万 | -5.16% | 7.6 | 0.79 |
04/26 | 2,172 | 2,177 | 2,145 | 2,156 | -0.74% | 207,300 | 1755億6720万 | -3.71% | 7.75 | 0.8 |
04/25 | 2,140 | 2,179 | 2,128 | 2,172 | -0.64% | 155,200 | 1768億7011万 | -3.34% | 7.81 | 0.81 |
04/22 | 2,190 | 2,209 | 2,177 | 2,186 | -0.73% | 137,500 | 1780億1016万 | -3.02% | 7.86 | 0.81 |
04/21 | 2,183 | 2,215 | 2,179 | 2,202 | +1.52% | 175,400 | 1793億1307万 | -2.57% | 7.92 | 0.82 |
04/20 | 2,180 | 2,187 | 2,158 | 2,169 | +0.46% | 204,300 | 1766億2582万 | -4.2% | 7.8 | 0.81 |
04/19 | 2,155 | 2,167 | 2,147 | 2,159 | +0.61% | 137,100 | 1758億1150万 | -4.93% | 7.77 | 0.8 |
04/18 | 2,150 | 2,157 | 2,118 | 2,146 | -1.24% | 134,000 | 1747億5288万 | -5.79% | 7.72 | 0.8 |
04/15 | 2,154 | 2,188 | 2,147 | 2,173 | -0.28% | 149,700 | 1769億5155万 | -4.94% | 7.82 | 0.81 |
04/14 | 2,163 | 2,194 | 2,157 | 2,179 | +0.74% | 141,200 | 1774億4014万 | -4.93% | 7.84 | 0.81 |
04/13 | 2,121 | 2,163 | 2,113 | 2,163 | +1.31% | 219,500 | 1761億3723万 | -5.67% | 7.78 | 0.8 |
04/12 | 2,147 | 2,170 | 2,112 | 2,135 | -1.39% | 206,300 | 1738億5713万 | -7.01% | 7.68 | 0.79 |
04/11 | 2,169 | 2,178 | 2,155 | 2,165 | -0.18% | 176,300 | 1763億9万 | -5.95% | 7.79 | 0.8 |
04/08 | 2,228 | 2,239 | 2,158 | 2,169 | -1.27% | 269,300 | 1766億2582万 | -5.86% | 7.8 | 0.81 |
04/07 | 2,181 | 2,210 | 2,165 | 2,197 | 0% | 182,400 | 1789億591万 | -4.64% | 7.9 | 0.82 |
04/06 | 2,207 | 2,225 | 2,184 | 2,197 | -1.35% | 292,900 | 1789億591万 | -4.48% | 7.9 | 0.82 |
04/05 | 2,281 | 2,299 | 2,218 | 2,227 | -3.38% | 354,700 | 1813億4887万 | -3.05% | 8.01 | 0.83 |
04/04 | 2,321 | 2,329 | 2,276 | 2,305 | -1.12% | 229,600 | 1877億56万 | +0.52% | 8.29 | 0.86 |
04/01 | 2,295 | 2,338 | 2,272 | 2,331 | +1.35% | 221,400 | 1898億1779万 | +2.01% | 8.38 | 0.87 |
03/31 | 2,313 | 2,341 | 2,292 | 2,300 | -2.29% | 226,700 | 1872億9340万 | +1.05% | 9.43 | 0.91 |
03/30 | 2,357 | 2,360 | 2,308 | 2,354 | -1.96% | 231,800 | 1951億1509万 | +3.79% | 9.65 | 0.93 |
03/29 | 2,405 | 2,410 | 2,370 | 2,401 | -0.21% | 232,200 | 1990億1076万 | +6.24% | 9.84 | 0.95 |
03/28 | 2,380 | 2,412 | 2,361 | 2,406 | +1.95% | 250,600 | 1994億2519万 | +6.98% | 9.86 | 0.95 |
03/25 | 2,363 | 2,394 | 2,341 | 2,360 | +0.38% | 271,200 | 1956億1241万 | +5.4% | 9.67 | 0.94 |
03/24 | 2,340 | 2,354 | 2,313 | 2,351 | -0.55% | 221,300 | 1948億6643万 | +5.38% | 9.63 | 0.93 |
03/23 | 2,378 | 2,386 | 2,337 | 2,364 | +0.51% | 262,100 | 1959億4395万 | +6.44% | 9.69 | 0.94 |
03/22 | 2,363 | 2,378 | 2,325 | 2,352 | -0.3% | 425,100 | 1949億4931万 | +6.43% | 9.64 | 0.93 |
03/18 | 2,333 | 2,368 | 2,326 | 2,359 | +1.42% | 405,600 | 1955億2952万 | +7.28% | 9.67 | 0.94 |
03/17 | 2,308 | 2,334 | 2,269 | 2,326 | +0.56% | 257,400 | 1927億9426万 | +6.31% | 9.53 | 0.92 |
03/16 | 2,327 | 2,346 | 2,307 | 2,313 | -1.03% | 231,500 | 1917億1674万 | +6.25% | 9.48 | 0.92 |
03/15 | 2,342 | 2,377 | 2,336 | 2,337 | -0.21% | 211,200 | 1937億601万 | +7.8% | 9.58 | 0.93 |
03/14 | 2,374 | 2,380 | 2,327 | 2,342 | -0.17% | 165,300 | 1941億2045万 | +8.43% | 9.6 | 0.93 |
03/11 | 2,320 | 2,365 | 2,311 | 2,346 | +1.16% | 270,200 | 1944億5199万 | +9.17% | 9.61 | 0.93 |
03/10 | 2,240 | 2,321 | 2,236 | 2,319 | +5.12% | 310,000 | 1922億1406万 | +8.42% | 9.5 | 0.92 |
03/09 | 2,211 | 2,242 | 2,165 | 2,206 | -1.74% | 309,400 | 1828億4787万 | +3.67% | 9.04 | 0.88 |
03/08 | 2,299 | 2,355 | 2,237 | 2,245 | -1.62% | 647,300 | 1860億8045万 | +5.8% | 9.2 | 0.89 |
03/07 | 2,210 | 2,294 | 2,206 | 2,282 | +3.26% | 571,800 | 1891億4725万 | +8.05% | 9.35 | 0.91 |
03/04 | 2,193 | 2,229 | 2,186 | 2,210 | +1.7% | 372,200 | 1831億7941万 | +5.29% | 9.06 | 0.88 |
03/03 | 2,119 | 2,190 | 2,105 | 2,173 | +4.17% | 282,400 | 1801億1261万 | +3.97% | 8.9 | 0.86 |
03/02 | 2,111 | 2,120 | 2,075 | 2,086 | -1.93% | 293,300 | 1729億147万 | +0.14% | 8.55 | 0.83 |
03/01 | 2,137 | 2,140 | 2,113 | 2,127 | -0.14% | 263,700 | 1762億9983万 | +2.26% | 8.72 | 0.84 |
02/28 | 2,100 | 2,130 | 2,096 | 2,130 | +0.95% | 271,100 | 1765億4848万 | +2.7% | 8.73 | 0.85 |