株価チャート
2021/12/06~2022/05/06
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 |
05/06 | 2,674 | 2,724 | 2,661 | 2,712 | +1.8% | 411,200 | 3823億9200万 | +2.3% | 17.17 | 0.97 |
05/02 | 2,657 | 2,675 | 2,634 | 2,664 | -1.59% | 481,100 | 3756億2400万 | +0.41% | 16.87 | 0.96 |
04/28 | 2,650 | 2,715 | 2,648 | 2,707 | +3.05% | 515,800 | 3816億8700万 | +1.88% | 17.14 | 0.97 |
04/27 | 2,636 | 2,665 | 2,626 | 2,627 | -1.17% | 727,900 | 3704億700万 | -1.24% | 16.63 | 0.94 |
04/26 | 2,650 | 2,676 | 2,649 | 2,658 | +0.83% | 586,100 | 3747億7800万 | -0.3% | 16.83 | 0.95 |
04/25 | 2,628 | 2,654 | 2,619 | 2,636 | -1.57% | 526,700 | 3716億7600万 | -1.31% | 16.69 | 0.95 |
04/22 | 2,661 | 2,690 | 2,652 | 2,678 | -0.81% | 374,400 | 3775億9800万 | +0.15% | 16.95 | 0.96 |
04/21 | 2,700 | 2,708 | 2,689 | 2,700 | +1.24% | 529,200 | 3807億 | +0.9% | 17.09 | 0.97 |
04/20 | 2,670 | 2,683 | 2,635 | 2,667 | +0.79% | 400,900 | 3760億4700万 | -0.26% | 16.88 | 0.96 |
04/19 | 2,611 | 2,651 | 2,611 | 2,646 | +1.89% | 379,800 | 3730億8600万 | -1.12% | 16.75 | 0.95 |
04/18 | 2,631 | 2,636 | 2,572 | 2,597 | -2.04% | 325,300 | 3661億7700万 | -3.06% | 16.44 | 0.93 |
04/15 | 2,650 | 2,657 | 2,614 | 2,651 | +0.04% | 297,200 | 3737億9100万 | -1.23% | 16.78 | 0.95 |
04/14 | 2,620 | 2,666 | 2,619 | 2,650 | +0.95% | 356,000 | 3736億5000万 | -1.38% | 16.78 | 0.95 |
04/13 | 2,613 | 2,628 | 2,603 | 2,625 | +1.31% | 437,600 | 3701億2500万 | -2.2% | 16.62 | 0.94 |
04/12 | 2,626 | 2,641 | 2,588 | 2,591 | -1.52% | 472,100 | 3653億3100万 | -3.46% | 16.4 | 0.93 |
04/11 | 2,610 | 2,634 | 2,605 | 2,631 | +1.04% | 450,900 | 3709億7100万 | -2.16% | 16.66 | 0.94 |
04/08 | 2,603 | 2,629 | 2,594 | 2,604 | +0.89% | 615,900 | 3671億6400万 | -3.34% | 16.49 | 0.93 |
04/07 | 2,583 | 2,593 | 2,543 | 2,581 | -0.42% | 474,300 | 3639億2100万 | -4.44% | 16.34 | 0.93 |
04/06 | 2,626 | 2,641 | 2,588 | 2,592 | -1.86% | 390,200 | 3654億7200万 | -4.25% | 16.41 | 0.93 |
04/05 | 2,649 | 2,672 | 2,634 | 2,641 | -0.23% | 495,100 | 3723億8100万 | -2.69% | 16.72 | 0.95 |
04/04 | 2,640 | 2,653 | 2,615 | 2,647 | +0.3% | 407,100 | 3732億2700万 | -2.68% | 16.76 | 0.95 |
04/01 | 2,606 | 2,646 | 2,573 | 2,639 | -1.09% | 664,000 | 3720億9900万 | -3.08% | 16.71 | 0.95 |
03/31 | 2,683 | 2,703 | 2,664 | 2,668 | -1.04% | 562,100 | 3761億8800万 | -2.13% | 11.18 | 0.97 |
03/30 | 2,728 | 2,731 | 2,665 | 2,696 | -2.32% | 396,100 | 3801億3600万 | -1.28% | 11.39 | 0.98 |
03/29 | 2,767 | 2,771 | 2,738 | 2,760 | -0.43% | 369,200 | 3891億6000万 | +0.91% | 11.66 | 1.01 |
03/28 | 2,784 | 2,790 | 2,755 | 2,772 | +0.11% | 416,200 | 3908億5200万 | +1.28% | 11.71 | 1.01 |
03/25 | 2,815 | 2,819 | 2,757 | 2,769 | +0.14% | 480,000 | 3904億2900万 | +1.13% | 11.69 | 1.01 |
03/24 | 2,751 | 2,765 | 2,720 | 2,765 | -1.14% | 503,800 | 3898億6500万 | +0.95% | 11.68 | 1.01 |
03/23 | 2,815 | 2,815 | 2,752 | 2,797 | +0.61% | 463,300 | 3943億7700万 | +2.12% | 11.81 | 1.02 |
03/22 | 2,758 | 2,799 | 2,745 | 2,780 | +2.66% | 538,600 | 3919億8000万 | +1.57% | 11.74 | 1.01 |
03/18 | 2,721 | 2,731 | 2,699 | 2,708 | -0.15% | 650,300 | 3818億2800万 | -0.91% | 11.44 | 0.99 |
03/17 | 2,699 | 2,728 | 2,679 | 2,712 | +1.99% | 567,500 | 3823億9200万 | -0.8% | 11.45 | 0.99 |
03/16 | 2,716 | 2,718 | 2,653 | 2,659 | -2.1% | 530,100 | 3749億1900万 | -2.78% | 11.23 | 0.97 |
03/15 | 2,713 | 2,732 | 2,701 | 2,716 | -0.51% | 317,200 | 3829億5600万 | -0.8% | 11.47 | 0.99 |
03/14 | 2,751 | 2,755 | 2,720 | 2,730 | +0.29% | 407,400 | 3849億3000万 | -0.29% | 11.53 | 1 |
03/11 | 2,723 | 2,751 | 2,710 | 2,722 | +0.44% | 905,400 | 3838億200万 | -0.58% | 11.5 | 0.99 |
03/10 | 2,615 | 2,717 | 2,614 | 2,710 | +4.92% | 946,800 | 3821億1000万 | -1.02% | 11.45 | 0.99 |
03/09 | 2,626 | 2,630 | 2,582 | 2,583 | -1.56% | 517,900 | 3642億300万 | -5.7% | 10.91 | 0.94 |
03/08 | 2,681 | 2,707 | 2,616 | 2,624 | -3.39% | 599,700 | 3699億8400万 | -4.37% | 11.08 | 0.96 |
03/07 | 2,726 | 2,745 | 2,702 | 2,716 | -1.42% | 410,200 | 3829億5600万 | -1.16% | 11.47 | 0.99 |
03/04 | 2,799 | 2,808 | 2,740 | 2,755 | -1.11% | 754,100 | 3884億5500万 | +0.29% | 11.64 | 1.01 |
03/03 | 2,767 | 2,794 | 2,755 | 2,786 | +1.98% | 490,300 | 3928億2600万 | +1.46% | 11.77 | 1.02 |
03/02 | 2,732 | 2,751 | 2,723 | 2,732 | -1.51% | 668,200 | 3852億1200万 | -0.44% | 11.54 | 1 |
03/01 | 2,790 | 2,804 | 2,768 | 2,774 | +0.04% | 766,500 | 3911億3400万 | +1.13% | 11.72 | 1.01 |
02/28 | 2,760 | 2,777 | 2,739 | 2,773 | +1.84% | 593,500 | 3909億9300万 | +1.17% | 11.71 | 1.01 |
02/25 | 2,720 | 2,734 | 2,700 | 2,723 | +0.52% | 588,300 | 3839億4300万 | -0.55% | 11.5 | 0.99 |
02/24 | 2,788 | 2,800 | 2,688 | 2,709 | -3.39% | 890,300 | 3819億6900万 | -0.95% | 11.44 | 0.99 |
02/22 | 2,761 | 2,811 | 2,756 | 2,804 | +0.14% | 651,600 | 3953億6400万 | +2.56% | 11.84 | 1.02 |
02/21 | 2,781 | 2,809 | 2,764 | 2,800 | 0% | 354,100 | 3948億 | +2.56% | 11.83 | 1.02 |
02/18 | 2,781 | 2,820 | 2,781 | 2,800 | +0.04% | 486,900 | 3948億 | +2.79% | 11.83 | 1.02 |
02/17 | 2,803 | 2,819 | 2,764 | 2,799 | -0.04% | 495,600 | 3946億5900万 | +2.98% | 11.82 | 1.02 |
02/16 | 2,793 | 2,825 | 2,780 | 2,800 | +1.52% | 423,200 | 3948億 | +3.24% | 11.83 | 1.02 |
02/15 | 2,759 | 2,779 | 2,742 | 2,758 | +0.25% | 492,600 | 3888億7800万 | +2% | 11.65 | 1.01 |
02/14 | 2,667 | 2,756 | 2,666 | 2,751 | +2.46% | 872,500 | 3878億9100万 | +1.93% | 11.62 | 1 |
02/10 | 2,739 | 2,739 | 2,661 | 2,685 | -1.25% | 1,471,300 | 3785億8500万 | -0.3% | 11.34 | 0.98 |
02/09 | 2,770 | 2,774 | 2,701 | 2,719 | -1.27% | 1,261,400 | 3833億7900万 | +1% | 11.48 | 0.99 |
02/08 | 2,749 | 2,762 | 2,735 | 2,754 | +0.95% | 542,200 | 3883億1400万 | +2.49% | 11.63 | 1.01 |
02/07 | 2,703 | 2,737 | 2,695 | 2,728 | +0.4% | 565,400 | 3846億4800万 | +1.83% | 11.52 | 1 |
02/04 | 2,717 | 2,724 | 2,695 | 2,717 | -0.44% | 542,200 | 3830億9700万 | +1.61% | 11.48 | 0.99 |
02/03 | 2,720 | 2,730 | 2,708 | 2,729 | +0.18% | 455,800 | 3847億8900万 | +2.29% | 11.53 | 1 |
02/02 | 2,720 | 2,743 | 2,714 | 2,724 | 0% | 417,100 | 3840億8400万 | +2.37% | 11.5 | 0.99 |
02/01 | 2,714 | 2,738 | 2,699 | 2,724 | +0.07% | 426,300 | 3840億8400万 | +2.64% | 11.5 | 0.99 |
01/31 | 2,720 | 2,729 | 2,707 | 2,722 | -0.18% | 433,800 | 3838億200万 | +2.79% | 11.5 | 0.99 |
01/28 | 2,714 | 2,729 | 2,689 | 2,727 | +1.38% | 695,600 | 3845億700万 | +3.18% | 11.52 | 1 |
01/27 | 2,719 | 2,744 | 2,664 | 2,690 | -0.81% | 727,600 | 3792億9000万 | +2.01% | 11.36 | 0.98 |
01/26 | 2,738 | 2,746 | 2,704 | 2,712 | -0.88% | 688,800 | 3823億9200万 | +3.08% | 11.45 | 0.99 |
01/25 | 2,723 | 2,736 | 2,697 | 2,736 | +0.29% | 669,700 | 3857億7600万 | +4.19% | 11.56 | 1 |
01/24 | 2,703 | 2,739 | 2,697 | 2,728 | +0.66% | 550,000 | 3846億4800万 | +4.08% | 11.52 | 1 |
01/21 | 2,670 | 2,712 | 2,663 | 2,710 | +0.71% | 601,400 | 3821億1000万 | +3.63% | 11.45 | 0.99 |
01/20 | 2,685 | 2,715 | 2,666 | 2,691 | +1.2% | 651,200 | 3794億3100万 | +3.06% | 11.37 | 0.98 |
01/19 | 2,651 | 2,694 | 2,645 | 2,659 | -0.93% | 615,400 | 3749億1900万 | +2.03% | 11.23 | 0.97 |
01/18 | 2,706 | 2,719 | 2,671 | 2,684 | -0.59% | 547,000 | 3784億4400万 | +3.19% | 11.34 | 0.98 |
01/17 | 2,678 | 2,714 | 2,678 | 2,700 | +1.96% | 544,100 | 3807億 | +3.97% | 11.4 | 0.99 |
01/14 | 2,643 | 2,665 | 2,621 | 2,648 | +0.04% | 694,300 | 3733億6800万 | +2.12% | 11.18 | 0.97 |
01/13 | 2,644 | 2,661 | 2,637 | 2,647 | -0.11% | 381,100 | 3732億2700万 | +2.12% | 11.18 | 0.97 |
01/12 | 2,627 | 2,657 | 2,626 | 2,650 | +1.26% | 393,200 | 3736億5000万 | +2.4% | 11.19 | 0.97 |
01/11 | 2,615 | 2,635 | 2,598 | 2,617 | -0.15% | 330,600 | 3689億9700万 | +1.32% | 11.05 | 0.96 |
01/07 | 2,625 | 2,648 | 2,610 | 2,621 | +0.34% | 497,800 | 3695億6100万 | +1.67% | 11.07 | 0.96 |
01/06 | 2,650 | 2,658 | 2,601 | 2,612 | -1.17% | 459,100 | 3682億9200万 | +1.48% | 11.03 | 0.95 |
01/05 | 2,625 | 2,651 | 2,619 | 2,643 | +1.38% | 474,900 | 3726億6300万 | +2.92% | 11.16 | 0.96 |
01/04 | 2,567 | 2,618 | 2,566 | 2,607 | +1.8% | 376,200 | 3675億8700万 | +1.68% | 11.01 | 0.95 |
2021 |
12/30 | 2,590 | 2,590 | 2,559 | 2,561 | -1.2% | 363,300 | 3611億100万 | -0.08% | 10.82 | 0.93 |
12/29 | 2,569 | 2,592 | 2,566 | 2,592 | +0.9% | 242,000 | 3654億7200万 | +1.01% | 10.95 | 0.95 |
12/28 | 2,559 | 2,574 | 2,551 | 2,569 | +1.14% | 276,000 | 3622億2900万 | 0% | 10.85 | 0.94 |
12/27 | 2,560 | 2,562 | 2,520 | 2,540 | -1.17% | 295,700 | 3581億4000万 | -1.32% | 10.73 | 0.93 |
12/24 | 2,583 | 2,584 | 2,562 | 2,570 | -0.23% | 191,200 | 3623億7000万 | -0.43% | 10.85 | 0.94 |
12/23 | 2,589 | 2,589 | 2,559 | 2,576 | +0.12% | 210,600 | 3632億1600万 | -0.43% | 10.88 | 0.94 |
12/22 | 2,585 | 2,598 | 2,570 | 2,573 | -0.39% | 274,400 | 3627億9300万 | -0.77% | 10.87 | 0.94 |
12/21 | 2,557 | 2,589 | 2,552 | 2,583 | +1.73% | 381,700 | 3642億300万 | -0.65% | 10.91 | 0.94 |
12/20 | 2,567 | 2,579 | 2,531 | 2,539 | -2.08% | 435,200 | 3579億9900万 | -2.65% | 10.72 | 0.93 |
12/17 | 2,608 | 2,616 | 2,580 | 2,593 | -0.61% | 583,500 | 3656億1300万 | -0.92% | 10.95 | 0.95 |
12/16 | 2,620 | 2,620 | 2,591 | 2,609 | +0.97% | 431,800 | 3678億6900万 | -0.53% | 11.02 | 0.95 |
12/15 | 2,596 | 2,617 | 2,582 | 2,584 | -0.62% | 409,300 | 3643億4400万 | -1.82% | 10.91 | 0.94 |
12/14 | 2,566 | 2,609 | 2,566 | 2,600 | +1.4% | 650,800 | 3666億 | -1.59% | 10.98 | 0.95 |
12/13 | 2,570 | 2,575 | 2,550 | 2,564 | +0.98% | 505,200 | 3615億2400万 | -3.32% | 10.83 | 0.94 |
12/10 | 2,578 | 2,595 | 2,527 | 2,539 | -1.67% | 678,100 | 3579億9900万 | -4.69% | 10.72 | 0.93 |
12/09 | 2,578 | 2,585 | 2,555 | 2,582 | -0.65% | 468,800 | 3640億6200万 | -3.58% | 10.91 | 0.94 |
12/08 | 2,627 | 2,627 | 2,591 | 2,599 | -0.91% | 372,600 | 3664億5900万 | -3.35% | 10.98 | 0.95 |
12/07 | 2,593 | 2,636 | 2,573 | 2,623 | +2.54% | 940,600 | 3698億4300万 | -2.89% | 11.08 | 0.96 |
12/06 | 2,520 | 2,573 | 2,519 | 2,558 | +1.47% | 481,200 | 3606億7800万 | -5.57% | 10.8 | 0.93 |