株価チャート
2021/12/29~2022/05/31
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 |
05/31 | 1,772 | 1,831 | 1,771 | 1,809 | +1.23% | 3,547,600 | 4691億4005万 | +12.15% | 14.9 | 1.15 |
05/30 | 1,798 | 1,817 | 1,745 | 1,787 | +3.47% | 2,885,800 | 4634億3465万 | +11.48% | 14.72 | 1.14 |
05/27 | 1,765 | 1,777 | 1,720 | 1,727 | -0.17% | 1,419,100 | 4478億7444万 | +8.34% | 14.23 | 1.1 |
05/26 | 1,713 | 1,735 | 1,705 | 1,730 | +0.99% | 1,388,400 | 4486億5245万 | +9.01% | 14.25 | 1.1 |
05/25 | 1,698 | 1,722 | 1,681 | 1,713 | +1.66% | 1,392,400 | 4442億4373万 | +8.35% | 14.11 | 1.09 |
05/24 | 1,714 | 1,722 | 1,682 | 1,685 | -0.47% | 1,220,900 | 4369億8230万 | +6.98% | 13.88 | 1.07 |
05/23 | 1,736 | 1,742 | 1,680 | 1,693 | -3.53% | 2,111,600 | 4390億5700万 | +7.97% | 13.95 | 1.08 |
05/20 | 1,724 | 1,761 | 1,715 | 1,755 | +0.8% | 1,760,400 | 4551億3587万 | +12.64% | 14.46 | 1.12 |
05/19 | 1,731 | 1,759 | 1,706 | 1,741 | -2.08% | 1,658,800 | 4515億516万 | +12.54% | 14.34 | 1.11 |
05/18 | 1,806 | 1,820 | 1,765 | 1,778 | -1.44% | 1,653,300 | 4611億62万 | +15.76% | 14.65 | 1.13 |
05/17 | 1,796 | 1,828 | 1,754 | 1,804 | +0.61% | 3,261,900 | 4678億4337万 | +18.53% | 14.86 | 1.15 |
05/16 | 1,800 | 1,894 | 1,742 | 1,793 | +1.59% | 6,836,600 | 4649億9067万 | +18.82% | 14.77 | 1.14 |
05/13 | 1,605 | 1,765 | 1,532 | 1,765 | +20.48% | 7,223,700 | 4577億2924万 | +17.98% | 14.54 | 1.12 |
05/12 | 1,432 | 1,483 | 1,426 | 1,465 | +2.73% | 2,154,600 | 3799億2823万 | -1.35% | 12.07 | 0.93 |
05/11 | 1,400 | 1,432 | 1,397 | 1,426 | +0.78% | 1,318,800 | 3698億1410万 | -4.04% | 11.75 | 0.91 |
05/10 | 1,420 | 1,433 | 1,373 | 1,415 | -2.21% | 3,190,200 | 3669億6140万 | -4.91% | 11.66 | 0.9 |
05/09 | 1,501 | 1,514 | 1,446 | 1,447 | -4.8% | 2,073,800 | 3752億6017万 | -2.95% | 11.92 | 0.92 |
05/06 | 1,471 | 1,536 | 1,466 | 1,520 | +4.9% | 2,428,400 | 3941億9175万 | +1.67% | 12.52 | 0.97 |
05/02 | 1,458 | 1,468 | 1,435 | 1,449 | -1.76% | 1,285,200 | 3757億7885万 | -3.21% | 11.94 | 0.92 |
04/28 | 1,421 | 1,476 | 1,417 | 1,475 | +3.65% | 1,677,800 | 3825億2160万 | -1.73% | 12.15 | 0.94 |
04/27 | 1,416 | 1,444 | 1,401 | 1,423 | +0.28% | 2,198,100 | 3690億3609万 | -5.39% | 11.72 | 0.9 |
04/26 | 1,458 | 1,466 | 1,387 | 1,419 | -2.67% | 2,633,400 | 3679億9875万 | -5.9% | 11.69 | 0.9 |
04/25 | 1,455 | 1,481 | 1,450 | 1,458 | -3.12% | 1,433,800 | 3781億1288万 | -3.76% | 12.01 | 0.93 |
04/22 | 1,525 | 1,530 | 1,491 | 1,505 | -2.15% | 1,416,400 | 3903億170万 | -0.79% | 12.4 | 0.96 |
04/21 | 1,563 | 1,572 | 1,514 | 1,538 | -0.9% | 1,784,200 | 3988億5981万 | +1.32% | 12.67 | 0.98 |
04/20 | 1,583 | 1,598 | 1,533 | 1,552 | -1.34% | 1,485,700 | 4024億9053万 | +2.31% | 12.78 | 0.99 |
04/19 | 1,574 | 1,579 | 1,546 | 1,573 | +1.35% | 1,415,900 | 4079億3660万 | +3.62% | 12.96 | 1 |
04/18 | 1,575 | 1,575 | 1,528 | 1,552 | -1.9% | 1,592,900 | 4024億9053万 | +2.24% | 12.78 | 0.99 |
04/15 | 1,556 | 1,589 | 1,550 | 1,582 | +1.22% | 1,973,900 | 4102億7063万 | +4.7% | 13.03 | 1.01 |
04/14 | 1,501 | 1,572 | 1,499 | 1,563 | +4.41% | 2,665,200 | 4053億4323万 | +4.34% | 12.87 | 0.99 |
04/13 | 1,453 | 1,505 | 1,449 | 1,497 | +3.17% | 2,198,000 | 3882億2701万 | +0.94% | 12.33 | 0.95 |
04/12 | 1,480 | 1,493 | 1,441 | 1,451 | -2.22% | 1,510,400 | 3762億9752万 | -1.36% | 11.95 | 0.92 |
04/11 | 1,462 | 1,519 | 1,462 | 1,484 | +1.09% | 2,357,900 | 3848億5563万 | +1.57% | 12.22 | 0.94 |
04/08 | 1,454 | 1,482 | 1,434 | 1,468 | +2.23% | 3,655,200 | 3807億624万 | +1.31% | 12.09 | 0.93 |
04/07 | 1,443 | 1,450 | 1,401 | 1,436 | -1.44% | 2,284,200 | 3724億747万 | -0.21% | 11.83 | 0.91 |
04/06 | 1,454 | 1,470 | 1,434 | 1,457 | -0.82% | 1,879,000 | 3778億5354万 | +1.96% | 12 | 0.93 |
04/05 | 1,491 | 1,507 | 1,466 | 1,469 | -1.48% | 1,268,700 | 3809億6558万 | +3.52% | 12.1 | 0.93 |
04/04 | 1,486 | 1,492 | 1,455 | 1,491 | -0.73% | 1,700,600 | 3866億7099万 | +5.97% | 12.28 | 0.95 |
04/01 | 1,484 | 1,514 | 1,467 | 1,502 | +2.6% | 2,613,300 | 3895億2369万 | +8.06% | 12.37 | 0.95 |
03/31 | 1,499 | 1,514 | 1,459 | 1,464 | -2.53% | 2,597,500 | 3796億6890万 | +6.63% | - | 0.96 |
03/30 | 1,518 | 1,532 | 1,465 | 1,502 | -2.47% | 2,869,900 | 3895億2369万 | +10.6% | - | 0.98 |
03/29 | 1,545 | 1,553 | 1,512 | 1,540 | -1.53% | 1,696,900 | 3993億7849万 | +14.84% | - | 1 |
03/28 | 1,569 | 1,618 | 1,552 | 1,564 | +0.51% | 2,492,600 | 4056億257万 | +18.22% | - | 1.02 |
03/25 | 1,525 | 1,559 | 1,514 | 1,556 | +0.78% | 2,042,300 | 4035億2787万 | +19.23% | - | 1.02 |
03/24 | 1,521 | 1,544 | 1,507 | 1,544 | +0.19% | 2,888,900 | 4004億1583万 | +19.97% | - | 1.01 |
03/23 | 1,597 | 1,597 | 1,531 | 1,541 | -2.71% | 3,873,800 | 3996億3782万 | +21.34% | - | 1.01 |
03/22 | 1,588 | 1,595 | 1,558 | 1,584 | +4.69% | 4,198,100 | 4107億8930万 | +26.42% | - | 1.03 |
03/18 | 1,501 | 1,530 | 1,495 | 1,513 | -0.39% | 3,400,000 | 3923億7639万 | +22.41% | - | 0.99 |
03/17 | 1,518 | 1,534 | 1,490 | 1,519 | -0.52% | 4,841,700 | 3939億3241万 | +24.3% | - | 0.99 |
03/16 | 1,467 | 1,536 | 1,462 | 1,527 | -3.17% | 5,474,400 | 3960億711万 | +26.51% | - | 1 |
03/15 | 1,538 | 1,599 | 1,515 | 1,577 | -0.06% | 8,315,200 | 4089億7394万 | +32.41% | - | 1.03 |
03/14 | 1,401 | 1,622 | 1,398 | 1,578 | +14.93% | 12,401,900 | 4092億3328万 | +34.53% | - | 1.03 |
03/11 | 1,250 | 1,407 | 1,243 | 1,373 | +10.64% | 7,518,400 | 3560億6926万 | +18.77% | - | 0.9 |
03/10 | 1,196 | 1,245 | 1,172 | 1,241 | +2.9% | 3,065,300 | 3218億3682万 | +8.29% | - | 0.81 |
03/09 | 1,191 | 1,235 | 1,181 | 1,206 | +1.94% | 2,787,600 | 3127億6003万 | +5.79% | - | 0.79 |
03/08 | 1,211 | 1,253 | 1,179 | 1,183 | -2.39% | 2,918,900 | 3067億9529万 | +4.05% | - | 0.77 |
03/07 | 1,195 | 1,229 | 1,192 | 1,212 | +2.71% | 2,847,400 | 3143億1605万 | +6.97% | - | 0.79 |
03/04 | 1,206 | 1,219 | 1,169 | 1,180 | -2.32% | 1,583,900 | 3060億1728万 | +4.61% | - | 0.77 |
03/03 | 1,220 | 1,234 | 1,205 | 1,208 | +0.33% | 2,013,500 | 3132億7871万 | +7.38% | - | 0.79 |
03/02 | 1,207 | 1,219 | 1,178 | 1,204 | -0.25% | 2,717,600 | 3122億4136万 | +7.4% | - | 0.79 |
03/01 | 1,182 | 1,220 | 1,166 | 1,207 | +4.77% | 2,942,100 | 3130億1937万 | +8.06% | - | 0.79 |
02/28 | 1,080 | 1,159 | 1,079 | 1,152 | +6.86% | 2,504,500 | 2987億5585万 | +3.5% | - | 0.75 |
02/25 | 1,060 | 1,082 | 1,054 | 1,078 | +1.7% | 1,279,700 | 2795億6494万 | -2.8% | - | 0.7 |
02/24 | 1,080 | 1,086 | 1,045 | 1,060 | -2.66% | 1,412,200 | 2748億9688万 | -4.42% | - | 0.69 |
02/22 | 1,080 | 1,100 | 1,069 | 1,089 | -0.37% | 1,055,800 | 2824億1764万 | -1.71% | - | 0.71 |
02/21 | 1,085 | 1,102 | 1,083 | 1,093 | +0.37% | 889,600 | 2834億5499万 | -1.35% | - | 0.71 |
02/18 | 1,101 | 1,117 | 1,089 | 1,089 | -2.33% | 1,041,800 | 2824億1764万 | -1.54% | - | 0.71 |
02/17 | 1,100 | 1,126 | 1,090 | 1,115 | +1.73% | 1,594,400 | 2891億6040万 | +0.9% | - | 0.73 |
02/16 | 1,124 | 1,130 | 1,085 | 1,096 | -2.4% | 1,890,900 | 2842億3300万 | -0.63% | - | 0.72 |
02/15 | 1,124 | 1,145 | 1,111 | 1,123 | 0% | 1,362,700 | 2912億3509万 | +2% | - | 0.73 |
02/14 | 1,128 | 1,132 | 1,100 | 1,123 | -2.77% | 2,033,800 | 2912億3509万 | +2.28% | - | 0.73 |
02/10 | 1,154 | 1,172 | 1,138 | 1,155 | +0.09% | 1,775,900 | 2995億3386万 | +5.67% | - | 0.75 |
02/09 | 1,158 | 1,171 | 1,150 | 1,154 | 0% | 1,736,400 | 2992億7453万 | +6.07% | - | 0.75 |
02/08 | 1,132 | 1,156 | 1,127 | 1,154 | +1.76% | 1,122,300 | 2992億7453万 | +6.65% | - | 0.75 |
02/07 | 1,125 | 1,139 | 1,121 | 1,134 | +0.53% | 856,700 | 2940億8779万 | +5.59% | - | 0.74 |
02/04 | 1,140 | 1,143 | 1,113 | 1,128 | -0.88% | 1,192,800 | 2925億3177万 | +5.62% | - | 0.74 |
02/03 | 1,125 | 1,139 | 1,119 | 1,138 | +1.25% | 1,488,500 | 2951億2514万 | +7.36% | - | 0.74 |
02/02 | 1,104 | 1,124 | 1,104 | 1,124 | +2% | 1,154,200 | 2914億9443万 | +6.74% | - | 0.73 |
02/01 | 1,099 | 1,113 | 1,096 | 1,102 | -1.69% | 1,292,700 | 2857億8902万 | +5.35% | - | 0.72 |
01/31 | 1,090 | 1,125 | 1,086 | 1,121 | +2.84% | 1,498,500 | 2907億1642万 | +7.79% | - | 0.73 |
01/28 | 1,095 | 1,132 | 1,080 | 1,090 | -0.18% | 1,811,600 | 2826億7698万 | +5.52% | - | 0.71 |
01/27 | 1,100 | 1,126 | 1,091 | 1,092 | 0% | 1,947,100 | 2831億9565万 | +6.33% | - | 0.71 |
01/26 | 1,108 | 1,113 | 1,085 | 1,092 | -0.73% | 1,364,500 | 2831億9565万 | +6.95% | - | 0.71 |
01/25 | 1,098 | 1,105 | 1,080 | 1,100 | -0.72% | 1,366,000 | 2852億7035万 | +8.16% | - | 0.72 |
01/24 | 1,116 | 1,123 | 1,103 | 1,108 | +0.18% | 1,863,400 | 2873億4504万 | +9.38% | - | 0.72 |
01/21 | 1,056 | 1,107 | 1,048 | 1,106 | +3.17% | 2,175,900 | 2868億2637万 | +9.83% | - | 0.72 |
01/20 | 1,049 | 1,100 | 1,049 | 1,072 | +1.52% | 1,744,000 | 2780億892万 | +7.09% | - | 0.7 |
01/19 | 1,040 | 1,073 | 1,038 | 1,056 | +0.57% | 1,359,000 | 2738億5953万 | +5.92% | - | 0.69 |
01/18 | 1,075 | 1,088 | 1,037 | 1,050 | -2.42% | 1,093,900 | 2723億351万 | +5.63% | - | 0.69 |
01/17 | 1,056 | 1,077 | 1,056 | 1,076 | +2.57% | 881,600 | 2790億4626万 | +8.36% | - | 0.7 |
01/14 | 1,065 | 1,073 | 1,044 | 1,049 | -1.96% | 1,320,100 | 2720億4417万 | +5.85% | - | 0.68 |
01/13 | 1,074 | 1,077 | 1,060 | 1,070 | +0.56% | 928,700 | 2774億9024万 | +8.08% | - | 0.7 |
01/12 | 1,039 | 1,066 | 1,039 | 1,064 | +2.21% | 945,800 | 2759億3422万 | +7.69% | - | 0.69 |
01/11 | 1,032 | 1,045 | 1,030 | 1,041 | -0.29% | 913,700 | 2699億6948万 | +5.69% | - | 0.68 |
01/07 | 1,020 | 1,061 | 1,020 | 1,044 | +2.96% | 1,535,600 | 2707億4749万 | +6.31% | - | 0.68 |
01/06 | 1,028 | 1,033 | 1,001 | 1,014 | -1.55% | 1,794,700 | 2629億6739万 | +3.58% | - | 0.66 |
01/05 | 1,011 | 1,032 | 1,006 | 1,030 | +3.83% | 1,433,800 | 2671億1678万 | +5.53% | - | 0.67 |
01/04 | 975 | 996 | 971 | 992 | +3.23% | 1,204,800 | 2572億6198万 | +1.85% | - | 0.65 |
2021 |
12/30 | 963 | 969 | 953 | 961 | -0.93% | 648,300 | 2492億2255万 | -1.44% | - | 0.63 |
12/29 | 960 | 970 | 957 | 970 | +2.21% | 759,500 | 2515億5658万 | -0.92% | - | 0.63 |