株価チャート
2021/12/13～2022/05/13
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 |
| 05/13 | 404 | 418 | 404 | 417 | +3.47% | 199,700 | 166億8000万 | -4.58% | 11.32 | 0.73 |
| 05/12 | 405 | 411 | 402 | 403 | -0.74% | 134,400 | 161億2000万 | -8.41% | 10.94 | 0.7 |
| 05/11 | 408 | 413 | 406 | 406 | -1.22% | 181,000 | 162億4000万 | -8.14% | 11.02 | 0.71 |
| 05/10 | 408 | 414 | 404 | 411 | -0.96% | 167,800 | 164億4000万 | -7.43% | 11.15 | 0.72 |
| 05/09 | 416 | 422 | 413 | 415 | -0.48% | 113,700 | 166億 | -6.74% | 11.26 | 0.72 |
| 05/06 | 402 | 417 | 402 | 417 | +3.22% | 159,000 | 166億8000万 | -6.5% | 11.32 | 0.73 |
| 05/02 | 404 | 411 | 399 | 404 | 0% | 230,100 | 161億6000万 | -9.42% | 10.96 | 0.71 |
| 04/28 | 404 | 406 | 398 | 404 | -1.46% | 261,200 | 161億6000万 | -9.62% | 10.96 | 0.71 |
| 04/27 | 428 | 428 | 402 | 410 | -5.75% | 517,100 | 164億 | -8.48% | 11.13 | 0.72 |
| 04/26 | 437 | 438 | 429 | 435 | +0.23% | 424,200 | 174億 | -2.9% | 11.8 | 0.76 |
| 04/25 | 438 | 441 | 434 | 434 | -2.69% | 381,900 | 173億6000万 | -3.13% | 11.78 | 0.76 |
| 04/22 | 450 | 450 | 442 | 446 | -1.33% | 205,800 | 178億4000万 | -0.22% | 12.1 | 0.78 |
| 04/21 | 455 | 458 | 448 | 452 | -0.44% | 146,600 | 180億8000万 | +1.35% | 12.27 | 0.79 |
| 04/20 | 452 | 457 | 447 | 454 | +0.89% | 195,300 | 181億6000万 | +2.25% | 12.32 | 0.79 |
| 04/19 | 449 | 452 | 448 | 450 | 0% | 97,300 | 180億 | +2.04% | 12.21 | 0.79 |
| 04/18 | 453 | 453 | 448 | 450 | -0.88% | 105,600 | 180億 | +2.51% | 12.21 | 0.79 |
| 04/15 | 450 | 456 | 449 | 454 | +0.89% | 91,000 | 181億6000万 | +4.13% | 12.32 | 0.79 |
| 04/14 | 451 | 453 | 448 | 450 | -0.22% | 77,900 | 180億 | +3.69% | 12.21 | 0.79 |
| 04/13 | 453 | 457 | 446 | 451 | -0.66% | 150,000 | 180億4000万 | +4.64% | 12.24 | 0.79 |
| 04/12 | 458 | 461 | 452 | 454 | -1.52% | 123,800 | 181億6000万 | +5.83% | 12.32 | 0.79 |
| 04/11 | 462 | 468 | 458 | 461 | -0.22% | 114,100 | 184億4000万 | +8.22% | 12.51 | 0.8 |
| 04/08 | 462 | 462 | 453 | 462 | +0.22% | 186,300 | 184億8000万 | +8.96% | 12.54 | 0.81 |
| 04/07 | 456 | 463 | 453 | 461 | 0% | 134,000 | 184億4000万 | +8.73% | 12.51 | 0.8 |
| 04/06 | 471 | 471 | 459 | 461 | -2.12% | 172,400 | 184億4000万 | +8.73% | 12.51 | 0.8 |
| 04/05 | 481 | 483 | 467 | 471 | -1.05% | 207,800 | 188億4000万 | +11.08% | 12.78 | 0.82 |
| 04/04 | 464 | 477 | 458 | 476 | +4.39% | 212,400 | 190億4000万 | +12.26% | 12.92 | 0.83 |
| 04/01 | 447 | 458 | 445 | 456 | +0.44% | 160,800 | 182億4000万 | +7.8% | 12.37 | 0.8 |
| 03/31 | 450 | 464 | 444 | 454 | +1.11% | 254,500 | 181億6000万 | +7.58% | 12.32 | 0.79 |
| 03/30 | 434 | 449 | 429 | 449 | +4.91% | 206,800 | 179億6000万 | +6.4% | 12.18 | 0.78 |
| 03/29 | 430 | 430 | 421 | 428 | -0.7% | 110,900 | 171億2000万 | +1.42% | 11.61 | 0.75 |
| 03/28 | 426 | 434 | 420 | 431 | +1.41% | 139,200 | 172億4000万 | +1.89% | 11.7 | 0.75 |
| 03/25 | 425 | 430 | 422 | 425 | +0.47% | 86,300 | 170億 | +0.24% | 11.53 | 0.74 |
| 03/24 | 419 | 424 | 415 | 423 | 0% | 67,500 | 169億2000万 | -0.47% | 11.48 | 0.74 |
| 03/23 | 419 | 426 | 416 | 423 | +1.93% | 97,800 | 169億2000万 | -0.94% | 11.48 | 0.74 |
| 03/22 | 425 | 428 | 411 | 415 | -1.19% | 184,300 | 166億 | -3.04% | 11.26 | 0.72 |
| 03/18 | 409 | 420 | 408 | 420 | +3.19% | 129,700 | 168億 | -2.33% | 11.4 | 0.73 |
| 03/17 | 409 | 411 | 400 | 407 | +0.99% | 137,400 | 162億8000万 | -5.57% | 11.04 | 0.71 |
| 03/16 | 399 | 406 | 395 | 403 | +2.03% | 127,400 | 161億2000万 | -6.93% | 10.94 | 0.7 |
| 03/15 | 391 | 395 | 387 | 395 | +1.8% | 79,800 | 158億 | -9.2% | 10.72 | 0.69 |
| 03/14 | 390 | 392 | 387 | 388 | -0.51% | 99,200 | 155億2000万 | -11.21% | 10.53 | 0.68 |
| 03/11 | 393 | 397 | 387 | 390 | -2.74% | 119,800 | 156億 | -11.36% | 10.58 | 0.68 |
| 03/10 | 393 | 401 | 391 | 401 | +5.25% | 143,800 | 160億4000万 | -9.28% | 10.88 | 0.7 |
| 03/09 | 388 | 390 | 379 | 381 | 0% | 177,400 | 152億4000万 | -14.19% | 10.34 | 0.67 |
| 03/08 | 396 | 398 | 375 | 381 | -4.03% | 234,600 | 152億4000万 | -14.57% | 10.34 | 0.67 |
| 03/07 | 409 | 410 | 390 | 397 | -2.93% | 261,100 | 158億8000万 | -11.38% | 10.77 | 0.69 |
| 03/04 | 436 | 437 | 408 | 409 | -9.31% | 357,900 | 163億6000万 | -8.91% | 11.1 | 0.71 |
| 03/03 | 462 | 465 | 451 | 451 | -1.31% | 199,300 | 180億4000万 | +0.22% | 12.24 | 0.79 |
| 03/02 | 457 | 462 | 453 | 457 | -1.72% | 101,600 | 182億8000万 | +1.78% | 12.4 | 0.8 |
| 03/01 | 468 | 468 | 457 | 465 | +0.22% | 124,000 | 186億 | +3.79% | 12.62 | 0.81 |
| 02/28 | 463 | 466 | 454 | 464 | +1.98% | 204,300 | 185億6000万 | +3.8% | 12.59 | 0.81 |
| 02/25 | 442 | 456 | 441 | 455 | +4.36% | 105,300 | 182億 | +2.02% | 12.35 | 0.79 |
| 02/24 | 444 | 446 | 430 | 436 | -1.8% | 129,100 | 174億4000万 | -2.02% | 11.83 | 0.76 |
| 02/22 | 453 | 453 | 443 | 444 | -2.2% | 112,800 | 177億6000万 | -0.45% | 12.05 | 0.77 |
| 02/21 | 453 | 459 | 448 | 454 | 0% | 93,700 | 181億6000万 | +1.57% | 12.32 | 0.79 |
| 02/18 | 452 | 456 | 448 | 454 | -0.22% | 85,900 | 181億6000万 | +1.57% | 12.32 | 0.79 |
| 02/17 | 467 | 467 | 455 | 455 | -1.09% | 63,700 | 182億 | +1.56% | 12.35 | 0.79 |
| 02/16 | 471 | 471 | 457 | 460 | -0.22% | 73,300 | 184億 | +2.45% | 12.48 | 0.8 |
| 02/15 | 456 | 466 | 452 | 461 | +1.99% | 128,700 | 184億4000万 | +2.67% | 12.51 | 0.8 |
| 02/14 | 454 | 457 | 450 | 452 | -2.16% | 76,700 | 180億8000万 | +0.67% | 12.27 | 0.79 |
| 02/10 | 458 | 463 | 455 | 462 | +1.76% | 81,900 | 184億8000万 | +2.44% | 12.54 | 0.81 |
| 02/09 | 452 | 456 | 450 | 454 | +1.34% | 43,000 | 181億6000万 | +0.44% | 12.32 | 0.79 |
| 02/08 | 451 | 455 | 448 | 448 | -1.1% | 40,000 | 179億2000万 | -1.54% | 12.16 | 0.78 |
| 02/07 | 451 | 457 | 449 | 453 | -0.44% | 72,800 | 181億2000万 | -0.88% | 12.29 | 0.79 |
| 02/04 | 452 | 457 | 449 | 455 | +0.66% | 65,400 | 182億 | -0.87% | 12.35 | 0.79 |
| 02/03 | 459 | 461 | 452 | 452 | -1.31% | 69,900 | 180億8000万 | -1.74% | 12.27 | 0.79 |
| 02/02 | 445 | 458 | 445 | 458 | +4.09% | 79,500 | 183億2000万 | -0.65% | 12.43 | 0.8 |
| 02/01 | 450 | 454 | 440 | 440 | -0.9% | 102,900 | 176億 | -4.76% | 11.94 | 0.77 |
| 01/31 | 428 | 445 | 427 | 444 | +3.26% | 99,200 | 177億6000万 | -4.31% | 12.05 | 0.77 |
| 01/28 | 426 | 430 | 420 | 430 | +2.38% | 124,800 | 172億 | -7.53% | 9.93 | 0.64 |
| 01/27 | 429 | 439 | 418 | 420 | -1.18% | 164,600 | 168億 | -10.06% | 9.7 | 0.62 |
| 01/26 | 430 | 433 | 424 | 425 | -0.93% | 103,800 | 170億 | -9.38% | 9.81 | 0.63 |
| 01/25 | 432 | 434 | 423 | 429 | -0.92% | 169,300 | 171億6000万 | -8.72% | 9.91 | 0.64 |
| 01/24 | 432 | 436 | 430 | 433 | -0.46% | 99,800 | 173億2000万 | -7.87% | 10 | 0.64 |
| 01/21 | 434 | 436 | 429 | 435 | -1.14% | 77,900 | 174億 | -7.45% | 10.04 | 0.65 |
| 01/20 | 436 | 446 | 434 | 440 | +0.23% | 96,200 | 176億 | -6.18% | 10.16 | 0.65 |
| 01/19 | 455 | 457 | 436 | 439 | -5.18% | 155,000 | 175億6000万 | -6% | 10.14 | 0.65 |
| 01/18 | 463 | 471 | 457 | 463 | +0.65% | 118,400 | 185億2000万 | -0.64% | 10.69 | 0.69 |
| 01/17 | 455 | 465 | 451 | 460 | +0.66% | 121,000 | 184億 | -0.65% | 10.62 | 0.68 |
| 01/14 | 466 | 466 | 455 | 457 | -2.77% | 102,400 | 182億8000万 | -0.65% | 10.55 | 0.68 |
| 01/13 | 476 | 476 | 468 | 470 | -1.88% | 96,800 | 188億 | +2.62% | 10.85 | 0.7 |
| 01/12 | 469 | 482 | 469 | 479 | +2.13% | 137,000 | 191億6000万 | +5.74% | 11.06 | 0.71 |
| 01/11 | 468 | 477 | 464 | 469 | -0.21% | 112,100 | 187億6000万 | +4.69% | 10.83 | 0.7 |
| 01/07 | 483 | 489 | 466 | 470 | -2.49% | 169,500 | 188億 | +6.09% | 10.85 | 0.7 |
| 01/06 | 495 | 498 | 482 | 482 | -3.79% | 161,100 | 192億8000万 | +10.05% | 11.13 | 0.72 |
| 01/05 | 513 | 513 | 498 | 501 | -2.15% | 236,900 | 200億4000万 | +15.7% | 11.57 | 0.74 |
| 01/04 | 511 | 525 | 511 | 512 | +0.99% | 269,000 | 204億8000万 | +19.91% | 11.82 | 0.76 |
| 2021 |
| 12/30 | 507 | 518 | 504 | 507 | -1.93% | 284,700 | 233億417万 | +20.43% | 13.76 | 0.88 |
| 12/29 | 481 | 521 | 481 | 517 | +7.71% | 614,200 | 237億6382万 | +24.28% | 14.03 | 0.9 |
| 12/28 | 477 | 480 | 467 | 480 | +1.05% | 196,200 | 220億6312万 | +17.07% | 13.03 | 0.84 |
| 12/27 | 475 | 486 | 461 | 475 | 0% | 233,100 | 218億3329万 | +17% | 12.89 | 0.83 |
| 12/24 | 488 | 488 | 471 | 475 | -2.06% | 221,400 | 218億3329万 | +18.16% | 12.89 | 0.83 |
| 12/23 | 485 | 488 | 474 | 485 | +0.62% | 263,300 | 222億9294万 | +21.86% | 13.16 | 0.85 |
| 12/22 | 475 | 486 | 473 | 482 | +1.47% | 371,800 | 221億5505万 | +22.03% | 13.08 | 0.84 |
| 12/21 | 454 | 477 | 454 | 475 | +4.63% | 377,100 | 218億3329万 | +21.48% | 12.89 | 0.83 |
| 12/20 | 444 | 471 | 442 | 454 | +0.67% | 424,300 | 208億6803万 | +17.01% | 12.32 | 0.79 |
| 12/17 | 452 | 457 | 444 | 451 | +0.22% | 351,100 | 207億3014万 | +17.14% | 12.24 | 0.79 |
| 12/16 | 422 | 454 | 422 | 450 | +6.64% | 612,400 | 206億8417万 | +17.8% | 12.21 | 0.79 |
| 12/15 | 413 | 422 | 408 | 422 | +0.96% | 407,200 | 193億9716万 | +11.35% | 11.45 | 0.74 |
| 12/14 | 419 | 428 | 395 | 418 | +8.01% | 1,178,100 | 192億1330万 | +10.58% | 11.34 | 0.73 |
| 12/13 | 397 | 397 | 377 | 387 | -2.52% | 250,300 | 177億8839万 | +2.93% | 10.5 | 0.68 |
