株価チャート
2021/11/30～2022/04/26
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 |
| 04/26 | 2,005 | 2,018 | 2,001 | 2,010 | +0.6% | 80,100 | 670億5167万 | +1.82% | - | 1.25 |
| 04/25 | 1,970 | 2,003 | 1,966 | 1,998 | +0.45% | 56,200 | 666億5136万 | +1.27% | - | 1.24 |
| 04/22 | 1,990 | 2,000 | 1,984 | 1,989 | -0.25% | 37,700 | 663億5113万 | +0.81% | - | 1.23 |
| 04/21 | 1,997 | 2,012 | 1,994 | 1,994 | -0.1% | 93,400 | 665億1792万 | +1.06% | - | 1.24 |
| 04/20 | 1,962 | 1,997 | 1,962 | 1,996 | +1.73% | 73,400 | 665億8464万 | +1.22% | - | 1.24 |
| 04/19 | 1,952 | 1,967 | 1,946 | 1,962 | -0.1% | 44,200 | 654億5043万 | -0.51% | - | 1.22 |
| 04/18 | 1,971 | 1,972 | 1,951 | 1,964 | -0.36% | 36,800 | 655億1715万 | -0.41% | - | 1.22 |
| 04/15 | 1,955 | 1,973 | 1,955 | 1,971 | +0.05% | 49,600 | 657億5066万 | -0.05% | - | 1.22 |
| 04/14 | 1,991 | 1,992 | 1,962 | 1,970 | -1.05% | 53,200 | 657億1730万 | -0.15% | - | 1.22 |
| 04/13 | 1,985 | 1,998 | 1,981 | 1,991 | +1.01% | 92,900 | 664億1784万 | +0.96% | - | 1.23 |
| 04/12 | 1,973 | 1,979 | 1,964 | 1,971 | -0.15% | 66,700 | 657億5066万 | +0.05% | - | 1.22 |
| 04/11 | 1,974 | 1,979 | 1,962 | 1,974 | -0.3% | 75,700 | 658億5074万 | +0.2% | - | 1.22 |
| 04/08 | 1,970 | 1,980 | 1,965 | 1,980 | +0.61% | 84,900 | 660億5089万 | +0.56% | - | 1.23 |
| 04/07 | 1,962 | 1,969 | 1,948 | 1,968 | +0.72% | 85,600 | 656億5059万 | -0.05% | - | 1.22 |
| 04/06 | 1,968 | 1,981 | 1,952 | 1,954 | -1.31% | 76,600 | 651億8356万 | -0.71% | - | 1.21 |
| 04/05 | 1,966 | 1,980 | 1,959 | 1,980 | +1.38% | 73,500 | 660億5089万 | +0.61% | - | 1.23 |
| 04/04 | 1,940 | 1,955 | 1,936 | 1,953 | +0.67% | 70,000 | 651億5020万 | -0.76% | - | 1.21 |
| 04/01 | 1,903 | 1,940 | 1,903 | 1,940 | +1.78% | 92,800 | 647億1653万 | -1.42% | - | 1.2 |
| 03/31 | 1,907 | 1,929 | 1,904 | 1,906 | -0.83% | 122,800 | 635億8233万 | -3.2% | 23.79 | 1.1 |
| 03/30 | 1,926 | 1,935 | 1,909 | 1,922 | -3.13% | 195,700 | 641億1607万 | -2.49% | 23.97 | 1.11 |
| 03/29 | 1,983 | 1,985 | 1,954 | 1,984 | -0.3% | 269,200 | 661億8433万 | +0.56% | 24.75 | 1.15 |
| 03/28 | 1,990 | 1,992 | 1,974 | 1,990 | +0.05% | 164,100 | 663億8448万 | +0.86% | 24.82 | 1.15 |
| 03/25 | 2,005 | 2,005 | 1,983 | 1,989 | -0.35% | 86,400 | 663億5113万 | +0.86% | 24.81 | 1.15 |
| 03/24 | 1,995 | 1,999 | 1,983 | 1,996 | -0.35% | 74,900 | 665億8464万 | +1.27% | 24.9 | 1.16 |
| 03/23 | 1,999 | 2,013 | 1,990 | 2,003 | +0.96% | 96,100 | 668億1815万 | +1.68% | 24.98 | 1.16 |
| 03/22 | 2,004 | 2,004 | 1,977 | 1,984 | -0.65% | 89,000 | 661億8433万 | +0.76% | 24.75 | 1.15 |
| 03/18 | 1,989 | 1,998 | 1,973 | 1,997 | +0.5% | 119,700 | 666億1800万 | +1.42% | 24.91 | 1.16 |
| 03/17 | 1,982 | 1,989 | 1,967 | 1,987 | +0.35% | 67,300 | 662億8441万 | +0.97% | 24.78 | 1.15 |
| 03/16 | 1,989 | 1,993 | 1,978 | 1,980 | -0.45% | 62,600 | 660億5089万 | +0.66% | 24.7 | 1.15 |
| 03/15 | 1,971 | 1,996 | 1,970 | 1,989 | +1.43% | 73,700 | 663億5113万 | +1.12% | 24.81 | 1.15 |
| 03/14 | 1,977 | 1,980 | 1,959 | 1,961 | -0.46% | 80,300 | 654億1707万 | -0.25% | 24.46 | 1.14 |
| 03/11 | 1,962 | 1,989 | 1,962 | 1,970 | -0.2% | 67,800 | 657億1730万 | +0.2% | 24.57 | 1.14 |
| 03/10 | 1,969 | 1,979 | 1,963 | 1,974 | +1.18% | 60,000 | 658億5074万 | +0.46% | 24.62 | 1.14 |
| 03/09 | 1,950 | 1,960 | 1,947 | 1,951 | -0.05% | 48,200 | 650億8348万 | -0.71% | 24.33 | 1.13 |
| 03/08 | 1,960 | 1,974 | 1,946 | 1,952 | -0.66% | 72,000 | 651億1684万 | -0.61% | 24.35 | 1.13 |
| 03/07 | 1,954 | 1,980 | 1,948 | 1,965 | +0.26% | 70,100 | 655億5051万 | +0.05% | 24.51 | 1.14 |
| 03/04 | 1,955 | 1,976 | 1,955 | 1,960 | +0.1% | 54,400 | 653億8371万 | -0.1% | 24.45 | 1.13 |
| 03/03 | 1,960 | 1,978 | 1,958 | 1,958 | +0.1% | 35,300 | 653億1700万 | -0.15% | 24.42 | 1.13 |
| 03/02 | 1,946 | 1,963 | 1,941 | 1,956 | +0.05% | 60,700 | 652億5028万 | -0.2% | 24.4 | 1.13 |
| 03/01 | 1,975 | 1,980 | 1,955 | 1,955 | -0.81% | 67,800 | 652億1692万 | -0.2% | 24.38 | 1.13 |
| 02/28 | 1,951 | 1,977 | 1,947 | 1,971 | +0.97% | 88,400 | 657億5066万 | +0.66% | 24.58 | 1.14 |
| 02/25 | 1,970 | 1,972 | 1,950 | 1,952 | -1.41% | 49,900 | 651億1684万 | -0.15% | 24.35 | 1.13 |
| 02/24 | 1,950 | 1,982 | 1,942 | 1,980 | +1.28% | 76,100 | 660億5089万 | +1.38% | 24.7 | 1.15 |
| 02/22 | 1,958 | 1,958 | 1,946 | 1,955 | -0.2% | 37,600 | 652億1692万 | +0.21% | 24.38 | 1.13 |
| 02/21 | 1,960 | 1,972 | 1,956 | 1,959 | -1.06% | 32,100 | 653億5035万 | +0.46% | 24.43 | 1.13 |
| 02/18 | 1,962 | 1,984 | 1,962 | 1,980 | +0.76% | 26,900 | 660億5089万 | +1.59% | 24.7 | 1.15 |
| 02/17 | 1,979 | 1,980 | 1,961 | 1,965 | -0.71% | 29,200 | 655億5051万 | +0.98% | 24.51 | 1.14 |
| 02/16 | 1,975 | 1,990 | 1,971 | 1,979 | +0.56% | 41,000 | 660億1754万 | +1.75% | 24.68 | 1.15 |
| 02/15 | 1,981 | 1,983 | 1,959 | 1,968 | -0.3% | 67,500 | 656億5059万 | +1.29% | 24.55 | 1.14 |
| 02/14 | 1,953 | 1,979 | 1,950 | 1,974 | -0.9% | 124,200 | 658億5074万 | +1.7% | 24.62 | 1.14 |
| 02/10 | 1,981 | 1,994 | 1,980 | 1,992 | +0.71% | 79,400 | 664億5120万 | +2.73% | 24.85 | 1.15 |
| 02/09 | 1,967 | 1,989 | 1,962 | 1,978 | +0.92% | 100,700 | 659億8418万 | +2.06% | 24.67 | 1.15 |
| 02/08 | 1,960 | 1,968 | 1,957 | 1,960 | 0% | 33,300 | 653億8371万 | +1.24% | 24.45 | 1.13 |
| 02/07 | 1,952 | 1,962 | 1,951 | 1,960 | -0.2% | 43,700 | 653億8371万 | +1.34% | 24.45 | 1.13 |
| 02/04 | 1,964 | 1,979 | 1,959 | 1,964 | +0.2% | 54,700 | 655億1715万 | +1.66% | 24.5 | 1.14 |
| 02/03 | 1,951 | 1,966 | 1,951 | 1,960 | -0.2% | 42,900 | 653億8371万 | +1.61% | 24.45 | 1.13 |
| 02/02 | 1,959 | 1,969 | 1,952 | 1,964 | +0.41% | 94,300 | 655億1715万 | +2.03% | 24.5 | 1.14 |
| 02/01 | 1,950 | 1,964 | 1,943 | 1,956 | +0.51% | 42,500 | 652億5028万 | +1.82% | 24.4 | 1.13 |
| 01/31 | 1,949 | 1,951 | 1,935 | 1,946 | +0.21% | 49,000 | 649億1669万 | +1.46% | 24.27 | 1.13 |
| 01/28 | 1,937 | 1,942 | 1,929 | 1,942 | +1.25% | 53,100 | 647億8325万 | +1.41% | 24.22 | 1.12 |
| 01/27 | 1,931 | 1,933 | 1,912 | 1,918 | -0.21% | 61,700 | 639億8263万 | +0.26% | 23.92 | 1.11 |
| 01/26 | 1,936 | 1,944 | 1,922 | 1,922 | -0.72% | 33,800 | 641億1607万 | +0.52% | 23.97 | 1.11 |
| 01/25 | 1,932 | 1,936 | 1,921 | 1,936 | -0.26% | 35,700 | 645億8310万 | +1.26% | 24.15 | 1.12 |
| 01/24 | 1,927 | 1,941 | 1,916 | 1,941 | +0.99% | 42,200 | 647億4989万 | +1.62% | 24.21 | 1.12 |
| 01/21 | 1,906 | 1,922 | 1,905 | 1,922 | +0.79% | 40,200 | 641億1607万 | +0.68% | 23.97 | 1.11 |
| 01/20 | 1,918 | 1,928 | 1,903 | 1,907 | -0.1% | 54,700 | 636億1568万 | 0% | 23.79 | 1.1 |
| 01/19 | 1,909 | 1,920 | 1,904 | 1,909 | -0.83% | 56,000 | 636億8240万 | +0.16% | 23.81 | 1.11 |
| 01/18 | 1,936 | 1,936 | 1,918 | 1,925 | +0.31% | 28,000 | 642億1615万 | +1.05% | 24.01 | 1.11 |
| 01/17 | 1,925 | 1,936 | 1,915 | 1,919 | -0.52% | 32,100 | 640億1599万 | +0.84% | 23.93 | 1.11 |
| 01/14 | 1,925 | 1,934 | 1,920 | 1,929 | +0.16% | 49,600 | 643億4958万 | +1.37% | 24.06 | 1.12 |
| 01/13 | 1,929 | 1,932 | 1,922 | 1,926 | -0.16% | 20,500 | 642億4951万 | +1.21% | 24.02 | 1.11 |
| 01/12 | 1,919 | 1,935 | 1,919 | 1,929 | +0.52% | 37,400 | 643億4958万 | +1.47% | 24.06 | 1.12 |
| 01/11 | 1,923 | 1,927 | 1,916 | 1,919 | -0.36% | 48,100 | 640億1599万 | +1% | 23.93 | 1.11 |
| 01/07 | 1,936 | 1,942 | 1,923 | 1,926 | -0.16% | 33,800 | 642億4951万 | +1.48% | 24.02 | 1.11 |
| 01/06 | 1,945 | 1,956 | 1,929 | 1,929 | -1.23% | 51,100 | 643億4958万 | +1.74% | 24.06 | 1.12 |
| 01/05 | 1,939 | 1,955 | 1,931 | 1,953 | +0.83% | 40,300 | 651億5020万 | +3.17% | 24.36 | 1.13 |
| 01/04 | 1,935 | 1,939 | 1,916 | 1,937 | +1.52% | 56,500 | 646億1646万 | +2.49% | 24.16 | 1.12 |
| 2021 |
| 12/30 | 1,919 | 1,924 | 1,908 | 1,908 | -0.37% | 51,700 | 636億4904万 | +1.06% | 23.8 | 1.1 |
| 12/29 | 1,889 | 1,915 | 1,886 | 1,915 | +1.38% | 69,300 | 638億8256万 | +1.43% | 23.88 | 1.11 |
| 12/28 | 1,878 | 1,893 | 1,869 | 1,889 | +1.34% | 57,100 | 630億1522万 | +0.11% | 23.56 | 1.09 |
| 12/27 | 1,869 | 1,873 | 1,862 | 1,864 | -0.32% | 47,000 | 621億8125万 | -1.27% | 23.25 | 1.08 |
| 12/24 | 1,870 | 1,879 | 1,864 | 1,870 | 0% | 41,600 | 623億8140万 | -1.06% | 23.32 | 1.08 |
| 12/23 | 1,879 | 1,882 | 1,870 | 1,870 | -0.53% | 33,900 | 623億8140万 | -1.16% | 23.32 | 1.08 |
| 12/22 | 1,890 | 1,895 | 1,880 | 1,880 | -0.53% | 34,000 | 627億1499万 | -0.74% | 23.45 | 1.09 |
| 12/21 | 1,897 | 1,913 | 1,887 | 1,890 | +0.16% | 55,700 | 630億4858万 | -0.37% | 23.57 | 1.09 |
| 12/20 | 1,895 | 1,901 | 1,883 | 1,887 | -1.36% | 59,600 | 629億4850万 | -0.63% | 23.54 | 1.09 |
| 12/17 | 1,899 | 1,914 | 1,894 | 1,913 | +0.47% | 65,400 | 638億1584万 | +0.58% | 23.86 | 1.11 |
| 12/16 | 1,897 | 1,905 | 1,888 | 1,904 | -0.05% | 43,500 | 635億1561万 | 0% | 23.75 | 1.1 |
| 12/15 | 1,880 | 1,909 | 1,879 | 1,905 | +1.44% | 57,600 | 635億4897万 | -0.05% | 23.76 | 1.1 |
| 12/14 | 1,868 | 1,879 | 1,861 | 1,878 | +0.54% | 62,300 | 626億4827万 | -1.57% | 23.42 | 1.09 |
| 12/13 | 1,883 | 1,885 | 1,866 | 1,868 | -0.9% | 50,200 | 623億1468万 | -2.25% | 23.3 | 1.08 |
| 12/10 | 1,893 | 1,894 | 1,880 | 1,885 | -0.32% | 56,800 | 628億8179万 | -1.57% | 23.51 | 1.09 |
| 12/09 | 1,900 | 1,906 | 1,887 | 1,891 | -0.79% | 43,800 | 630億8194万 | -1.41% | 23.59 | 1.09 |
| 12/08 | 1,938 | 1,938 | 1,906 | 1,906 | -0.99% | 40,600 | 635億8233万 | -0.73% | 23.77 | 1.1 |
| 12/07 | 1,900 | 1,931 | 1,893 | 1,925 | +1.91% | 72,200 | 642億1615万 | +0.05% | 24.01 | 1.11 |
| 12/06 | 1,890 | 1,898 | 1,885 | 1,889 | -0.11% | 48,500 | 630億1522万 | -1.92% | 23.56 | 1.09 |
| 12/03 | 1,870 | 1,893 | 1,870 | 1,891 | +1.29% | 27,400 | 630億8194万 | -1.97% | 23.59 | 1.09 |
| 12/02 | 1,881 | 1,904 | 1,867 | 1,867 | -1.16% | 76,700 | 622億8132万 | -3.31% | 23.29 | 1.08 |
| 12/01 | 1,850 | 1,903 | 1,850 | 1,889 | +2.55% | 96,700 | 630億1522万 | -2.33% | 23.56 | 1.09 |
| 11/30 | 1,889 | 1,909 | 1,842 | 1,842 | -2.49% | 196,900 | 614億4735万 | -4.9% | 22.97 | 1.07 |
