株価チャート
2021/12/30~2022/06/01
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 |
06/01 | 1,603 | 1,621 | 1,581 | 1,588 | -0.94% | 28,800 | 215億9680万 | +1.99% | 8.21 | 0.59 |
05/31 | 1,574 | 1,624 | 1,568 | 1,603 | +1.65% | 13,300 | 218億80万 | +3.02% | 8.29 | 0.59 |
05/30 | 1,600 | 1,638 | 1,577 | 1,577 | -1.38% | 37,100 | 214億4720万 | +1.48% | 8.16 | 0.58 |
05/27 | 1,587 | 1,599 | 1,568 | 1,599 | +1.27% | 6,700 | 217億4640万 | +3.16% | 8.27 | 0.59 |
05/26 | 1,598 | 1,598 | 1,570 | 1,579 | -0.38% | 8,700 | 214億7440万 | +2.2% | 8.17 | 0.58 |
05/25 | 1,562 | 1,597 | 1,548 | 1,585 | +3.53% | 13,100 | 215億5600万 | +2.72% | 8.2 | 0.59 |
05/24 | 1,577 | 1,577 | 1,527 | 1,531 | -3.53% | 11,600 | 208億2160万 | -0.71% | 7.92 | 0.57 |
05/23 | 1,531 | 1,593 | 1,531 | 1,587 | +3.66% | 13,000 | 215億8320万 | +2.99% | 8.21 | 0.59 |
05/20 | 1,507 | 1,531 | 1,489 | 1,531 | +2.13% | 12,100 | 208億2160万 | -0.33% | 7.92 | 0.57 |
05/19 | 1,523 | 1,527 | 1,470 | 1,499 | -3.17% | 24,100 | 203億8640万 | -2.28% | 7.75 | 0.55 |
05/18 | 1,565 | 1,571 | 1,548 | 1,548 | -1.09% | 6,400 | 210億5280万 | +0.85% | 8.01 | 0.57 |
05/17 | 1,572 | 1,580 | 1,549 | 1,565 | +0.26% | 5,400 | 212億8400万 | +1.89% | 8.1 | 0.58 |
05/16 | 1,594 | 1,594 | 1,547 | 1,561 | -2.19% | 11,100 | 212億2960万 | +1.56% | 8.08 | 0.58 |
05/13 | 1,560 | 1,596 | 1,506 | 1,596 | +5% | 10,800 | 217億560万 | +3.7% | 8.26 | 0.59 |
05/12 | 1,550 | 1,550 | 1,507 | 1,520 | -1.94% | 10,100 | 206億7200万 | -1.23% | 7.86 | 0.56 |
05/11 | 1,557 | 1,563 | 1,533 | 1,550 | +0.71% | 4,400 | 210億8000万 | +0.45% | 8.02 | 0.57 |
05/10 | 1,531 | 1,556 | 1,531 | 1,539 | -1.72% | 7,700 | 209億3040万 | -0.39% | 7.96 | 0.57 |
05/09 | 1,605 | 1,610 | 1,562 | 1,566 | -2.73% | 9,900 | 212億9760万 | +1.23% | 8.1 | 0.58 |
05/06 | 1,579 | 1,611 | 1,579 | 1,610 | +2.35% | 9,100 | 218億9600万 | +3.94% | 8.33 | 0.59 |
05/02 | 1,533 | 1,586 | 1,533 | 1,573 | 0% | 9,700 | 213億9280万 | +1.61% | 8.14 | 0.58 |
04/28 | 1,500 | 1,575 | 1,500 | 1,573 | +8.56% | 24,300 | 213億9280万 | +1.48% | 8.14 | 0.58 |
04/27 | 1,527 | 1,535 | 1,449 | 1,449 | -5.97% | 35,000 | 197億640万 | -6.7% | 7.5 | 0.53 |
04/26 | 1,559 | 1,560 | 1,534 | 1,541 | -0.13% | 4,600 | 209億5760万 | -1.22% | 7.97 | 0.57 |
04/25 | 1,523 | 1,549 | 1,518 | 1,543 | +1.38% | 18,800 | 209億8480万 | -1.41% | 7.98 | 0.57 |
04/22 | 1,528 | 1,560 | 1,509 | 1,522 | -2.44% | 11,800 | 206億9920万 | -3% | 7.87 | 0.56 |
04/21 | 1,540 | 1,582 | 1,523 | 1,560 | +1.3% | 20,100 | 212億1600万 | -0.89% | 8.07 | 0.58 |
04/20 | 1,534 | 1,569 | 1,523 | 1,540 | +4.27% | 17,000 | 209億4400万 | -2.22% | 7.97 | 0.57 |
04/19 | 1,491 | 1,503 | 1,471 | 1,477 | -0.27% | 11,000 | 200億8720万 | -6.28% | 7.64 | 0.55 |
04/18 | 1,535 | 1,535 | 1,464 | 1,481 | -3.52% | 12,500 | 201億4160万 | -6.03% | 7.66 | 0.55 |
04/15 | 1,556 | 1,557 | 1,529 | 1,535 | -0.71% | 8,200 | 208億7600万 | -2.54% | 7.94 | 0.57 |
04/14 | 1,550 | 1,550 | 1,529 | 1,546 | +1.98% | 2,400 | 210億2560万 | -1.72% | 8 | 0.57 |
04/13 | 1,446 | 1,530 | 1,446 | 1,516 | +4.26% | 20,200 | 206億1760万 | -3.38% | 7.84 | 0.56 |
04/12 | 1,466 | 1,474 | 1,454 | 1,454 | -2.81% | 8,000 | 197億7440万 | -7.09% | 7.52 | 0.54 |
04/11 | 1,512 | 1,527 | 1,481 | 1,496 | -1.9% | 6,800 | 203億4560万 | -4.35% | 7.74 | 0.55 |
04/08 | 1,568 | 1,568 | 1,503 | 1,525 | -2.74% | 18,000 | 207億4000万 | -2.37% | 7.89 | 0.56 |
04/07 | 1,581 | 1,598 | 1,568 | 1,568 | -1.2% | 13,100 | 213億2480万 | +0.58% | 8.11 | 0.58 |
04/06 | 1,593 | 1,605 | 1,587 | 1,587 | -1.37% | 21,500 | 215億8320万 | +2.12% | 8.21 | 0.59 |
04/05 | 1,608 | 1,625 | 1,590 | 1,609 | +1.51% | 11,100 | 218億8240万 | +3.81% | 8.32 | 0.59 |
04/04 | 1,620 | 1,631 | 1,578 | 1,585 | -2.46% | 15,700 | 215億5600万 | +2.59% | 8.2 | 0.59 |
04/01 | 1,591 | 1,638 | 1,578 | 1,625 | +1.44% | 15,400 | 221億 | +5.45% | 8.41 | 0.6 |
04/01 | 株式分割 1→2 |
03/31 | 1,578 | 1,615 | 1,570 | 1,602 | +0.44% | 20,300 | 217億8720万 | +4.43% | 11.05 | 0.6 |
03/30 | 1,530 | 1,596 | 1,524 | 1,595 | -0.62% | 14,200 | 433億8400万 | +4.25% | 22.66 | 1.23 |
03/29 | 1,600 | 1,605 | 1,565 | 1,605 | 0% | 13,600 | 218億2800万 | +5.11% | 11.07 | 0.6 |
03/28 | 1,628 | 1,633 | 1,603 | 1,605 | -0.47% | 10,000 | 218億2800万 | +5.31% | 11.07 | 0.6 |
03/25 | 1,653 | 1,653 | 1,593 | 1,613 | -1.68% | 19,400 | 219億3000万 | +6.16% | 11.12 | 0.6 |
03/24 | 1,605 | 1,650 | 1,603 | 1,640 | 0% | 12,600 | 223億400万 | +8.11% | 11.31 | 0.61 |
03/23 | 1,663 | 1,663 | 1,638 | 1,640 | -0.46% | 13,800 | 223億400万 | +8.39% | 11.31 | 0.61 |
03/22 | 1,650 | 1,665 | 1,630 | 1,648 | -0.3% | 23,400 | 224億600万 | +9.18% | 11.36 | 0.62 |
03/18 | 1,633 | 1,663 | 1,610 | 1,653 | +0.92% | 17,800 | 224億7400万 | +10.02% | 11.4 | 0.62 |
03/17 | 1,598 | 1,638 | 1,585 | 1,638 | +2.34% | 20,400 | 222億7000万 | +9.53% | 11.29 | 0.61 |
03/16 | 1,573 | 1,600 | 1,553 | 1,600 | +3.06% | 12,400 | 217億6000万 | +7.53% | 11.04 | 0.6 |
03/15 | 1,503 | 1,553 | 1,503 | 1,553 | +3.92% | 8,600 | 211億1400万 | +4.83% | 10.71 | 0.58 |
03/14 | 1,468 | 1,494 | 1,468 | 1,494 | +2.72% | 3,000 | 203億1840万 | +1.15% | 10.3 | 0.56 |
03/11 | 1,443 | 1,460 | 1,443 | 1,455 | -1.99% | 6,400 | 197億8120万 | -1.32% | 10.03 | 0.54 |
03/10 | 1,450 | 1,484 | 1,450 | 1,484 | +3.96% | 12,400 | 201億8240万 | +0.75% | 10.24 | 0.55 |
03/09 | 1,439 | 1,441 | 1,416 | 1,428 | +0.32% | 4,400 | 194億1400万 | -2.96% | 9.85 | 0.53 |
03/08 | 1,419 | 1,432 | 1,415 | 1,423 | -0.52% | 10,000 | 193億5280万 | -3.26% | 9.82 | 0.53 |
03/07 | 1,429 | 1,441 | 1,420 | 1,431 | -0.38% | 13,600 | 194億5480万 | -2.75% | 9.87 | 0.53 |
03/04 | 1,458 | 1,458 | 1,436 | 1,436 | -1.51% | 10,200 | 195億2960万 | -2.31% | 9.9 | 0.54 |
03/03 | 1,458 | 1,464 | 1,455 | 1,458 | +0.41% | 3,600 | 198億2880万 | -0.75% | 10.06 | 0.54 |
03/02 | 1,474 | 1,486 | 1,452 | 1,452 | -1.36% | 7,000 | 197億4720万 | -1.16% | 10.02 | 0.54 |
03/01 | 1,492 | 1,500 | 1,472 | 1,472 | -1.24% | 8,400 | 200億1920万 | +0.2% | 10.15 | 0.55 |
02/28 | 1,508 | 1,508 | 1,486 | 1,491 | +0.68% | 6,600 | 202億7080万 | +1.53% | 10.28 | 0.56 |
02/25 | 1,481 | 1,493 | 1,468 | 1,481 | +0.75% | 9,400 | 201億3480万 | +1.06% | 10.21 | 0.55 |
02/24 | 1,487 | 1,487 | 1,457 | 1,470 | -1.48% | 11,400 | 199億8520万 | +0.65% | 10.14 | 0.55 |
02/22 | 1,523 | 1,523 | 1,487 | 1,492 | -2.04% | 5,000 | 202億8440万 | +2.3% | 10.29 | 0.56 |
02/21 | 1,518 | 1,525 | 1,508 | 1,523 | +0.5% | 7,400 | 207億600万 | +4.5% | 10.5 | 0.57 |
02/18 | 1,510 | 1,530 | 1,505 | 1,515 | +1% | 10,800 | 206億400万 | +4.12% | 10.45 | 0.57 |
02/17 | 1,563 | 1,563 | 1,495 | 1,500 | -3.54% | 11,000 | 204億 | +3.02% | 10.35 | 0.56 |
02/16 | 1,568 | 1,568 | 1,540 | 1,555 | +1.3% | 8,400 | 211億4800万 | +6.65% | 10.73 | 0.58 |
02/15 | 1,580 | 1,585 | 1,533 | 1,535 | -0.16% | 17,200 | 208億7600万 | +5.28% | 10.59 | 0.57 |
02/14 | 1,548 | 1,585 | 1,538 | 1,538 | +3.26% | 28,400 | 209億1000万 | +5.38% | 10.6 | 0.57 |
02/10 | 1,470 | 1,489 | 1,447 | 1,489 | +1.29% | 7,200 | 202億5040万 | +1.99% | 10.27 | 0.56 |
02/09 | 1,440 | 1,471 | 1,440 | 1,470 | +1.48% | 6,400 | 199億9200万 | +0.34% | 10.14 | 0.55 |
02/08 | 1,448 | 1,478 | 1,440 | 1,449 | +0.17% | 9,000 | 196億9960万 | -1.6% | 9.99 | 0.54 |
02/07 | 1,450 | 1,457 | 1,422 | 1,446 | +0.31% | 8,400 | 196億6560万 | -2.1% | 9.97 | 0.54 |
02/04 | 1,426 | 1,450 | 1,426 | 1,442 | +1.44% | 5,600 | 196億440万 | -2.8% | 9.94 | 0.54 |
02/03 | 1,436 | 1,437 | 1,414 | 1,421 | -1.04% | 5,400 | 193億2560万 | -4.63% | 9.8 | 0.53 |
02/02 | 1,440 | 1,444 | 1,432 | 1,436 | +0.91% | 3,600 | 195億2960万 | -4.01% | 9.9 | 0.54 |
02/01 | 1,443 | 1,448 | 1,423 | 1,423 | -0.21% | 6,400 | 193億5280万 | -5.2% | 9.82 | 0.53 |
01/31 | 1,415 | 1,427 | 1,414 | 1,426 | -0.97% | 5,400 | 193億9360万 | -5.37% | 9.84 | 0.53 |
01/28 | 1,408 | 1,440 | 1,385 | 1,440 | +4.16% | 11,800 | 195億8400万 | -4.76% | 9.93 | 0.54 |
01/27 | 1,432 | 1,434 | 1,377 | 1,383 | -2.61% | 15,000 | 188億200万 | -8.99% | 9.54 | 0.52 |
01/26 | 1,457 | 1,474 | 1,412 | 1,420 | -2.57% | 13,400 | 193億520万 | -6.98% | 9.79 | 0.53 |
01/25 | 1,490 | 1,490 | 1,446 | 1,457 | -0.55% | 10,400 | 198億1520万 | -5.02% | 10.05 | 0.54 |
01/24 | 1,454 | 1,465 | 1,430 | 1,465 | +2.34% | 7,400 | 199億2400万 | -4.93% | 10.1 | 0.55 |
01/21 | 1,405 | 1,432 | 1,370 | 1,432 | +1.38% | 16,800 | 194億6840万 | -7.53% | 9.87 | 0.53 |
01/20 | 1,388 | 1,428 | 1,366 | 1,412 | +3.63% | 27,800 | 192億320万 | -9.2% | 9.74 | 0.53 |
01/19 | 1,429 | 1,430 | 1,363 | 1,363 | -4.32% | 30,400 | 185億3000万 | -12.83% | 9.4 | 0.51 |
01/18 | 1,466 | 1,466 | 1,424 | 1,424 | -2.83% | 14,200 | 193億6640万 | -9.53% | 9.82 | 0.53 |
01/17 | 1,470 | 1,473 | 1,450 | 1,466 | -0.17% | 8,400 | 199億3080万 | -7.42% | 10.11 | 0.55 |
01/14 | 1,533 | 1,533 | 1,452 | 1,468 | -4.21% | 25,000 | 199億6480万 | -7.67% | 10.13 | 0.55 |
01/13 | 1,545 | 1,545 | 1,530 | 1,533 | -1.76% | 4,000 | 208億4200万 | -3.98% | 10.57 | 0.57 |
01/12 | 1,548 | 1,573 | 1,540 | 1,560 | -0.16% | 7,400 | 212億1600万 | -2.32% | 10.76 | 0.58 |
01/11 | 1,563 | 1,595 | 1,503 | 1,563 | +1.13% | 15,600 | 212億5000万 | -2.04% | 10.78 | 0.58 |
01/07 | 1,605 | 1,605 | 1,545 | 1,545 | -1.59% | 10,400 | 210億1200万 | -2.83% | 10.66 | 0.58 |
01/06 | 1,605 | 1,605 | 1,560 | 1,570 | -3.53% | 9,800 | 213億5200万 | -1.07% | 10.83 | 0.59 |
01/05 | 1,633 | 1,633 | 1,613 | 1,628 | -0.31% | 8,800 | 221億3400万 | +3.01% | 11.23 | 0.61 |
01/04 | 1,608 | 1,638 | 1,593 | 1,633 | +3.32% | 13,600 | 222億200万 | +3.85% | 11.26 | 0.61 |
2021 |
12/30 | 1,605 | 1,608 | 1,580 | 1,580 | -1.25% | 2,400 | 214億8800万 | +0.96% | 10.9 | 0.59 |