株価チャート
2021/12/13～2022/05/16
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 |
| 05/16 | 629 | 634 | 613 | 618 | -1.75% | 9,100 | 18億5325万 | -3.59% | 6.22 | 1.42 |
| 05/13 | 639 | 644 | 621 | 629 | -5.41% | 23,300 | 18億8624万 | -2.02% | 6.33 | 1.44 |
| 05/12 | 643 | 665 | 635 | 665 | +2.47% | 11,700 | 19億9420万 | +3.74% | 6.69 | 1.53 |
| 05/11 | 653 | 666 | 649 | 649 | -0.61% | 15,100 | 19億4622万 | +1.72% | 6.53 | 1.49 |
| 05/10 | 645 | 657 | 641 | 653 | +0.93% | 4,600 | 19億5821万 | +2.51% | 6.57 | 1.5 |
| 05/09 | 650 | 653 | 643 | 647 | -0.46% | 2,800 | 19億4022万 | +1.89% | 6.51 | 1.49 |
| 05/06 | 645 | 658 | 644 | 650 | -0.76% | 4,700 | 19億4922万 | +2.52% | 6.54 | 1.49 |
| 05/02 | 644 | 666 | 638 | 655 | +1.08% | 9,000 | 19億6421万 | +3.64% | 6.59 | 1.5 |
| 04/28 | 644 | 649 | 644 | 648 | +0.62% | 2,800 | 19億4322万 | +2.86% | 6.52 | 1.49 |
| 04/27 | 645 | 651 | 643 | 644 | -1.38% | 3,700 | 19億3122万 | +2.55% | 6.48 | 1.48 |
| 04/26 | 652 | 658 | 646 | 653 | +1.71% | 6,500 | 19億5821万 | +4.31% | 6.57 | 1.5 |
| 04/25 | 632 | 644 | 631 | 642 | +0.31% | 5,400 | 19億2522万 | +2.88% | 6.46 | 1.47 |
| 04/22 | 634 | 647 | 632 | 640 | 0% | 7,100 | 19億1923万 | +2.89% | 6.44 | 1.47 |
| 04/21 | 645 | 645 | 640 | 640 | -0.62% | 3,600 | 19億1923万 | +3.23% | 6.44 | 1.47 |
| 04/20 | 640 | 649 | 638 | 644 | 0% | 7,800 | 19億3122万 | +4.04% | 6.48 | 1.48 |
| 04/19 | 648 | 652 | 640 | 644 | +0.63% | 10,500 | 19億3122万 | +4.38% | 6.48 | 1.48 |
| 04/18 | 700 | 708 | 640 | 640 | +2.89% | 144,200 | 19億1923万 | +4.07% | 6.44 | 1.47 |
| 04/15 | 626 | 626 | 622 | 622 | +0.16% | 300 | 18億6525万 | +1.63% | 6.26 | 1.43 |
| 04/14 | 625 | 625 | 617 | 621 | -0.64% | 900 | 18億6225万 | +1.64% | 6.25 | 1.43 |
| 04/13 | 619 | 625 | 619 | 625 | +0.16% | 500 | 18億7425万 | +2.63% | 6.29 | 1.44 |
| 04/12 | 629 | 629 | 613 | 624 | -3.26% | 4,100 | 18億7125万 | +2.8% | 6.28 | 1.43 |
| 04/11 | 656 | 656 | 645 | 645 | -1.07% | 3,700 | 19億3422万 | +6.44% | 6.49 | 1.48 |
| 04/08 | 642 | 655 | 642 | 652 | +1.72% | 5,000 | 19億5521万 | +7.95% | 6.56 | 1.5 |
| 04/07 | 638 | 647 | 638 | 641 | 0% | 4,900 | 19億2223万 | +6.48% | 6.45 | 1.47 |
| 04/06 | 630 | 654 | 623 | 641 | +2.07% | 14,900 | 19億2223万 | +6.66% | 6.45 | 1.47 |
| 04/05 | 615 | 632 | 613 | 628 | +2.95% | 10,800 | 18億8324万 | +4.84% | 6.32 | 1.44 |
| 04/04 | 606 | 615 | 606 | 610 | +0.99% | 2,800 | 18億2926万 | +1.84% | 6.14 | 1.4 |
| 04/01 | 608 | 608 | 604 | 604 | -0.49% | 900 | 18億1127万 | +1% | 6.08 | 1.39 |
| 03/31 | 616 | 616 | 605 | 607 | -1.14% | 2,300 | 18億2027万 | +1.68% | 5.44 | 1.33 |
| 03/30 | 617 | 617 | 603 | 614 | +1.15% | 3,600 | 18億4126万 | +2.85% | 5.5 | 1.35 |
| 03/29 | 599 | 616 | 599 | 607 | +1% | 8,600 | 18億2027万 | +1.68% | 5.44 | 1.33 |
| 03/28 | 601 | 601 | 600 | 601 | -0.17% | 2,200 | 18億227万 | +0.67% | 5.38 | 1.32 |
| 03/25 | 603 | 603 | 595 | 602 | +0.17% | 2,200 | 18億527万 | +0.67% | 5.39 | 1.32 |
| 03/24 | 600 | 601 | 597 | 601 | +0.17% | 1,200 | 18億227万 | +0.5% | 5.38 | 1.32 |
| 03/23 | 600 | 600 | 599 | 600 | +0.5% | 2,300 | 17億9928万 | +0.17% | 5.37 | 1.32 |
| 03/22 | 600 | 601 | 597 | 597 | -0.5% | 4,100 | 17億9028万 | -0.5% | 5.35 | 1.31 |
| 03/18 | 604 | 604 | 600 | 600 | +0.67% | 1,300 | 17億9928万 | -0.17% | 5.37 | 1.32 |
| 03/17 | 596 | 596 | 596 | 596 | -0.83% | 1,000 | 17億8728万 | -1% | 5.34 | 1.31 |
| 03/16 | 595 | 611 | 586 | 601 | +1.01% | 3,400 | 18億227万 | -0.17% | 5.38 | 1.32 |
| 03/15 | 585 | 595 | 585 | 595 | +0.85% | 900 | 17億8428万 | -1.33% | 5.33 | 1.31 |
| 03/14 | 583 | 590 | 583 | 590 | +1.9% | 2,200 | 17億6929万 | -2.16% | 5.28 | 1.3 |
| 03/11 | 581 | 582 | 579 | 579 | -1.03% | 2,500 | 17億3630万 | -4.14% | 5.19 | 1.27 |
| 03/10 | 584 | 589 | 584 | 585 | +0.34% | 400 | 17億5429万 | -3.15% | 5.24 | 1.29 |
| 03/09 | 590 | 590 | 583 | 583 | +0.52% | 900 | 17億4830万 | -3.64% | 5.22 | 1.28 |
| 03/08 | 583 | 588 | 580 | 580 | -0.85% | 2,500 | 17億3930万 | -4.29% | 5.19 | 1.28 |
| 03/07 | 600 | 600 | 585 | 585 | -2.34% | 3,300 | 17億5429万 | -3.47% | 5.24 | 1.29 |
| 03/04 | 605 | 605 | 599 | 599 | -1.32% | 1,300 | 17億9628万 | -1.16% | 5.36 | 1.32 |
| 03/03 | 610 | 612 | 607 | 607 | +0.17% | 500 | 18億2027万 | 0% | 5.44 | 1.33 |
| 03/01 | 606 | 612 | 606 | 606 | 0% | 1,700 | 18億1727万 | 0% | 5.43 | 1.33 |
| 02/28 | 610 | 610 | 601 | 606 | -0.66% | 1,500 | 18億1727万 | -0.16% | 5.43 | 1.33 |
| 02/25 | 581 | 610 | 581 | 610 | +4.63% | 4,700 | 18億2926万 | +0.49% | 5.46 | 1.34 |
| 02/24 | 600 | 600 | 583 | 583 | -3% | 7,200 | 17億4830万 | -3.95% | 5.22 | 1.28 |
| 02/22 | 606 | 608 | 600 | 601 | -0.5% | 6,000 | 18億227万 | -1.15% | 5.38 | 1.32 |
| 02/21 | 612 | 612 | 603 | 604 | -1.63% | 4,500 | 18億1127万 | -0.82% | 5.41 | 1.33 |
| 02/18 | 610 | 614 | 609 | 614 | +0.33% | 1,800 | 18億4126万 | +0.66% | 5.5 | 1.35 |
| 02/17 | 613 | 615 | 612 | 612 | -0.16% | 2,000 | 18億3526万 | +0.33% | 5.48 | 1.35 |
| 02/16 | 613 | 615 | 612 | 613 | +0.33% | 500 | 18億3826万 | +0.49% | 5.49 | 1.35 |
| 02/15 | 612 | 613 | 611 | 611 | -0.97% | 4,800 | 18億3226万 | 0% | 5.47 | 1.34 |
| 02/14 | 620 | 620 | 611 | 617 | -1.12% | 2,900 | 18億5025万 | +0.98% | 5.53 | 1.36 |
| 02/10 | 625 | 625 | 617 | 624 | -0.16% | 6,700 | 18億7125万 | +2.13% | 5.59 | 1.37 |
| 02/09 | 613 | 626 | 613 | 625 | +2.12% | 8,400 | 18億7425万 | +2.29% | 5.6 | 1.37 |
| 02/08 | 614 | 614 | 612 | 612 | -0.49% | 300 | 18億3526万 | +0.16% | 5.48 | 1.35 |
| 02/07 | 608 | 615 | 606 | 615 | +1.15% | 2,900 | 18億4426万 | +0.65% | 5.51 | 1.35 |
| 02/04 | 601 | 618 | 601 | 608 | -0.33% | 5,700 | 18億2327万 | -0.49% | 5.45 | 1.34 |
| 02/03 | 603 | 610 | 602 | 610 | +0.99% | 2,000 | 18億2926万 | -0.16% | 5.46 | 1.34 |
| 02/02 | 596 | 605 | 591 | 604 | +1.34% | 6,900 | 18億1127万 | -1.31% | 5.41 | 1.33 |
| 02/01 | 596 | 604 | 593 | 596 | -0.5% | 4,000 | 17億8728万 | -2.77% | 5.34 | 1.31 |
| 01/31 | 603 | 611 | 599 | 599 | -1.64% | 1,400 | 17億9628万 | -2.6% | 5.36 | 1.32 |
| 01/28 | 584 | 610 | 584 | 609 | +5% | 12,500 | 18億2626万 | -1.14% | 5.45 | 1.34 |
| 01/27 | 599 | 606 | 566 | 580 | -2.19% | 9,800 | 17億3930万 | -6.15% | 5.19 | 1.28 |
| 01/26 | 597 | 605 | 586 | 593 | -1.82% | 6,700 | 17億7828万 | -4.51% | 5.31 | 1.3 |
| 01/25 | 605 | 605 | 596 | 604 | -0.33% | 4,300 | 18億1127万 | -3.05% | 5.41 | 1.33 |
| 01/24 | 608 | 610 | 606 | 606 | -0.49% | 1,500 | 18億1727万 | -3.04% | 5.43 | 1.33 |
| 01/21 | 613 | 615 | 609 | 609 | -0.33% | 1,300 | 18億2626万 | -2.87% | 5.45 | 1.34 |
| 01/20 | 619 | 619 | 611 | 611 | -0.33% | 2,600 | 18億3226万 | -2.71% | 5.47 | 1.34 |
| 01/19 | 617 | 617 | 613 | 613 | -0.81% | 3,600 | 18億3826万 | -2.7% | 5.49 | 1.35 |
| 01/18 | 623 | 623 | 618 | 618 | -0.32% | 500 | 18億5325万 | -2.06% | 5.53 | 1.36 |
| 01/17 | 616 | 625 | 616 | 620 | 0% | 2,000 | 18億5925万 | -1.9% | 5.55 | 1.36 |
| 01/14 | 617 | 627 | 617 | 620 | -0.16% | 2,900 | 18億5925万 | -2.21% | 5.55 | 1.36 |
| 01/13 | 625 | 625 | 619 | 621 | -0.32% | 1,000 | 18億6225万 | -2.05% | 5.56 | 1.37 |
| 01/12 | 620 | 627 | 620 | 623 | +0.16% | 800 | 18億6825万 | -1.89% | 5.58 | 1.37 |
| 01/11 | 617 | 623 | 617 | 622 | +0.81% | 2,000 | 18億6525万 | -2.2% | 5.57 | 1.37 |
| 01/07 | 621 | 621 | 613 | 617 | -0.64% | 2,300 | 18億5025万 | -3.14% | 5.53 | 1.36 |
| 01/06 | 613 | 621 | 612 | 621 | +0.98% | 2,100 | 18億6225万 | -2.66% | 5.56 | 1.37 |
| 01/05 | 625 | 628 | 614 | 615 | -1.6% | 8,000 | 18億4426万 | -3.91% | 5.51 | 1.35 |
| 01/04 | 621 | 628 | 621 | 625 | +0.64% | 2,700 | 18億7425万 | -2.5% | 5.6 | 1.37 |
| 2021 |
| 12/30 | 613 | 623 | 613 | 621 | +1.31% | 3,200 | 18億6225万 | -3.42% | 5.56 | 1.59 |
| 12/29 | 613 | 623 | 613 | 613 | 0% | 5,600 | 18億3826万 | -4.81% | 5.49 | 1.57 |
| 12/28 | 625 | 625 | 612 | 613 | -1.76% | 17,600 | 18億3826万 | -5.11% | 5.49 | 1.57 |
| 12/27 | 632 | 635 | 620 | 624 | -1.27% | 11,700 | 18億7125万 | -3.7% | 5.59 | 1.6 |
| 12/24 | 636 | 637 | 632 | 632 | -0.94% | 13,500 | 18億9524万 | -2.77% | 5.66 | 1.62 |
| 12/23 | 645 | 645 | 638 | 638 | -0.93% | 3,600 | 19億1323万 | -2% | 5.71 | 1.63 |
| 12/22 | 643 | 648 | 643 | 644 | -0.62% | 1,700 | 19億3122万 | -1.23% | 5.77 | 1.65 |
| 12/21 | 647 | 650 | 647 | 648 | -1.07% | 1,100 | 19億4322万 | -0.77% | 5.8 | 1.66 |
| 12/20 | 648 | 655 | 647 | 655 | +1.55% | 4,200 | 19億6421万 | +0.15% | 5.87 | 1.68 |
| 12/17 | 653 | 654 | 640 | 645 | -1.23% | 12,000 | 19億3422万 | -1.53% | 5.78 | 1.65 |
| 12/16 | 650 | 653 | 647 | 653 | +0.62% | 2,100 | 19億5821万 | -0.46% | 5.85 | 1.67 |
| 12/15 | 646 | 649 | 646 | 649 | -0.15% | 900 | 19億4622万 | -1.07% | 5.81 | 1.66 |
| 12/14 | 651 | 655 | 645 | 650 | -0.15% | 5,900 | 19億4922万 | -1.07% | 5.82 | 1.66 |
| 12/13 | 645 | 654 | 645 | 651 | +1.09% | 4,800 | 19億5221万 | -1.21% | 5.83 | 1.67 |
