株価チャート
2021/12/20~2022/05/20
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 |
05/20 | 1,307 | 1,329 | 1,304 | 1,322 | +1.69% | 708,300 | 5149億9757万 | -10.68% | 15.93 | 1.36 |
05/19 | 1,295 | 1,303 | 1,280 | 1,300 | -2.48% | 691,800 | 5064億2726万 | -12.58% | 15.66 | 1.33 |
05/18 | 1,356 | 1,364 | 1,326 | 1,333 | -2.7% | 617,000 | 5192億8272万 | -10.78% | 16.06 | 1.37 |
05/17 | 1,366 | 1,389 | 1,356 | 1,370 | -1.44% | 685,700 | 5336億9642万 | -8.73% | 16.51 | 1.41 |
05/16 | 1,429 | 1,438 | 1,383 | 1,390 | -1.07% | 625,000 | 5414億8761万 | -7.76% | 16.75 | 1.43 |
05/13 | 1,453 | 1,465 | 1,385 | 1,405 | -5.26% | 1,245,700 | 5473億3100万 | -7.14% | 16.93 | 1.44 |
05/12 | 1,499 | 1,518 | 1,481 | 1,483 | -1.26% | 783,700 | 5777億1664万 | -2.37% | 17.87 | 1.52 |
05/11 | 1,492 | 1,511 | 1,486 | 1,502 | -0.6% | 608,400 | 5851億1827万 | -1.25% | 18.1 | 1.54 |
05/10 | 1,525 | 1,534 | 1,490 | 1,511 | -1.88% | 596,600 | 5886億2430万 | -0.79% | 18.21 | 1.55 |
05/09 | 1,550 | 1,550 | 1,520 | 1,540 | -1.35% | 334,500 | 5999億2153万 | +0.92% | 18.56 | 1.58 |
05/06 | 1,553 | 1,562 | 1,527 | 1,561 | +0.32% | 479,300 | 6081億227万 | +2.16% | 18.81 | 1.6 |
05/02 | 1,528 | 1,564 | 1,526 | 1,556 | +1.04% | 504,600 | 6061億5448万 | +1.7% | 18.75 | 1.6 |
04/28 | 1,508 | 1,546 | 1,494 | 1,540 | +2.6% | 474,800 | 5999億2153万 | +0.52% | 18.56 | 1.58 |
04/27 | 1,494 | 1,509 | 1,481 | 1,501 | -1.57% | 872,600 | 5847億2871万 | -2.15% | 18.09 | 1.54 |
04/26 | 1,532 | 1,541 | 1,518 | 1,525 | -0.13% | 470,400 | 5940億7813万 | -0.78% | 18.38 | 1.57 |
04/25 | 1,503 | 1,538 | 1,497 | 1,527 | +0.07% | 415,400 | 5948億5725万 | -0.72% | 18.4 | 1.57 |
04/22 | 1,524 | 1,533 | 1,506 | 1,526 | -1.93% | 465,500 | 5944億6769万 | -0.84% | 18.39 | 1.57 |
04/21 | 1,538 | 1,560 | 1,536 | 1,556 | +0.78% | 480,700 | 6061億5448万 | +1.04% | 18.75 | 1.6 |
04/20 | 1,545 | 1,553 | 1,529 | 1,544 | +1.58% | 595,000 | 6014億7976万 | +0.39% | 18.6 | 1.59 |
04/19 | 1,535 | 1,539 | 1,504 | 1,520 | +0.93% | 512,200 | 5921億3034万 | -1.04% | 18.32 | 1.56 |
04/18 | 1,499 | 1,509 | 1,469 | 1,506 | -0.99% | 330,800 | 5866億7651万 | -1.76% | 18.15 | 1.55 |
04/15 | 1,508 | 1,527 | 1,496 | 1,521 | +0.33% | 291,900 | 5925億1990万 | -0.65% | 18.33 | 1.56 |
04/14 | 1,490 | 1,518 | 1,486 | 1,516 | +2.16% | 479,200 | 5905億7210万 | -0.79% | 18.27 | 1.56 |
04/13 | 1,466 | 1,490 | 1,466 | 1,484 | +1.57% | 479,000 | 5781億620万 | -2.56% | 17.88 | 1.52 |
04/12 | 1,480 | 1,499 | 1,454 | 1,461 | -1.88% | 391,300 | 5691億4633万 | -3.82% | 17.6 | 1.5 |
04/11 | 1,481 | 1,509 | 1,474 | 1,489 | +0.4% | 581,100 | 5800億5400万 | -1.85% | 17.94 | 1.53 |
04/08 | 1,508 | 1,518 | 1,481 | 1,483 | -1.07% | 639,200 | 5777億1664万 | -2.18% | 17.87 | 1.52 |
04/07 | 1,498 | 1,502 | 1,474 | 1,499 | -1.77% | 620,800 | 5839億4959万 | -1.12% | 18.06 | 1.54 |
04/06 | 1,520 | 1,530 | 1,513 | 1,526 | -1.42% | 732,400 | 5944億6769万 | +0.66% | 18.39 | 1.57 |
04/05 | 1,534 | 1,558 | 1,530 | 1,548 | -0.19% | 696,700 | 6030億3800万 | +2.11% | 18.65 | 1.59 |
04/04 | 1,523 | 1,556 | 1,516 | 1,551 | +1.04% | 622,900 | 6042億668万 | +2.38% | 18.69 | 1.59 |
04/01 | 1,506 | 1,571 | 1,490 | 1,535 | -0.65% | 815,400 | 5979億7373万 | +1.45% | 18.5 | 1.58 |
03/31 | 1,566 | 1,576 | 1,544 | 1,545 | -2.46% | 931,700 | 6018億6932万 | +2.25% | 10.46 | 1.61 |
03/30 | 1,611 | 1,616 | 1,569 | 1,584 | -1.43% | 740,600 | 6170億6214万 | +4.97% | 10.73 | 1.65 |
03/29 | 1,600 | 1,609 | 1,582 | 1,607 | -0.31% | 863,600 | 6260億2201万 | +6.64% | 10.88 | 1.68 |
03/28 | 1,592 | 1,615 | 1,587 | 1,612 | +1.07% | 457,100 | 6279億6981万 | +7.11% | 10.92 | 1.68 |
03/25 | 1,594 | 1,609 | 1,577 | 1,595 | +0.44% | 737,900 | 6213億4730万 | +6.12% | 10.8 | 1.67 |
03/24 | 1,575 | 1,596 | 1,562 | 1,588 | +1.02% | 622,800 | 6186億2038万 | +5.66% | 10.75 | 1.66 |
03/23 | 1,575 | 1,582 | 1,559 | 1,572 | +0.96% | 647,400 | 6123億8743万 | +4.59% | 10.65 | 1.64 |
03/22 | 1,548 | 1,564 | 1,538 | 1,557 | +0.45% | 865,000 | 6065億4404万 | +3.46% | 10.54 | 1.63 |
03/18 | 1,548 | 1,559 | 1,523 | 1,550 | +0.13% | 1,397,000 | 6038億1712万 | +2.92% | 10.5 | 1.62 |
03/17 | 1,560 | 1,560 | 1,516 | 1,548 | +2.52% | 789,500 | 6030億3800万 | +2.04% | 10.48 | 1.62 |
03/16 | 1,498 | 1,518 | 1,482 | 1,510 | +1.27% | 1,035,700 | 5882億3474万 | -1.18% | 10.23 | 1.58 |
03/15 | 1,435 | 1,500 | 1,435 | 1,491 | +2.26% | 464,700 | 5808億3311万 | -3.12% | 10.1 | 1.56 |
03/14 | 1,426 | 1,468 | 1,426 | 1,458 | +1.46% | 574,800 | 5679億7765万 | -6% | 9.87 | 1.52 |
03/11 | 1,437 | 1,462 | 1,429 | 1,437 | -1.58% | 868,900 | 5597億9690万 | -8.06% | 9.73 | 1.5 |
03/10 | 1,467 | 1,479 | 1,447 | 1,460 | +6.03% | 865,000 | 5687億5677万 | -7.42% | 9.89 | 1.52 |
03/09 | 1,383 | 1,409 | 1,368 | 1,377 | -0.58% | 562,200 | 5364億2334万 | -13.29% | 9.32 | 1.44 |
03/08 | 1,399 | 1,430 | 1,376 | 1,385 | -2.67% | 968,400 | 5395億3981万 | -13.55% | 9.38 | 1.45 |
03/07 | 1,441 | 1,451 | 1,390 | 1,423 | -2.27% | 784,800 | 5543億4307万 | -11.89% | 9.64 | 1.49 |
03/04 | 1,492 | 1,494 | 1,449 | 1,456 | -2.54% | 850,100 | 5671億9853万 | -10.46% | 9.86 | 1.52 |
03/03 | 1,511 | 1,512 | 1,487 | 1,494 | +0.27% | 470,600 | 5820億179万 | -8.79% | 10.12 | 1.56 |
03/02 | 1,483 | 1,499 | 1,472 | 1,490 | -2.61% | 769,400 | 5804億4355万 | -9.75% | 10.09 | 1.56 |
03/01 | 1,533 | 1,547 | 1,526 | 1,530 | +0.92% | 621,700 | 5960億2593万 | -8.22% | 10.36 | 1.6 |
02/28 | 1,507 | 1,519 | 1,481 | 1,516 | +1.07% | 992,800 | 5905億7210万 | -9.87% | 10.27 | 1.58 |
02/25 | 1,498 | 1,507 | 1,470 | 1,500 | +1.35% | 722,200 | 5843億3915万 | -11.66% | 10.16 | 1.57 |
02/24 | 1,474 | 1,501 | 1,467 | 1,480 | -1.92% | 938,700 | 5765億4796万 | -13.65% | 10.02 | 1.55 |
02/22 | 1,499 | 1,520 | 1,494 | 1,509 | -0.59% | 579,100 | 5878億4518万 | -12.88% | 10.22 | 1.58 |
02/21 | 1,533 | 1,543 | 1,515 | 1,518 | -3.5% | 440,100 | 5913億5122万 | -13.21% | 10.28 | 1.59 |
02/18 | 1,511 | 1,579 | 1,510 | 1,573 | +1.68% | 886,200 | 6127億7699万 | -10.88% | 10.65 | 1.64 |
02/17 | 1,588 | 1,593 | 1,543 | 1,547 | -3.25% | 900,000 | 6026億4844万 | -13.04% | 10.48 | 1.62 |
02/16 | 1,625 | 1,628 | 1,591 | 1,599 | -0.31% | 889,600 | 6229億553万 | -10.87% | 10.83 | 1.67 |
02/15 | 1,600 | 1,620 | 1,588 | 1,604 | 0% | 1,132,100 | 6248億5333万 | -11.23% | 10.86 | 1.67 |
02/14 | 1,590 | 1,627 | 1,561 | 1,604 | +0.94% | 2,061,500 | 6248億5333万 | -11.87% | 10.86 | 1.67 |
02/10 | 1,630 | 1,639 | 1,566 | 1,589 | -13.17% | 3,518,700 | 6190億994万 | -13.36% | 10.76 | 1.66 |
02/09 | 1,846 | 1,850 | 1,814 | 1,830 | +0.72% | 612,400 | 7128億9376万 | -1.08% | 12.39 | 1.91 |
02/08 | 1,799 | 1,820 | 1,791 | 1,817 | +1.51% | 661,800 | 7078億2949万 | -2.05% | 12.3 | 1.9 |
02/07 | 1,768 | 1,793 | 1,768 | 1,790 | +0.56% | 455,600 | 6973億1139万 | -3.71% | 12.12 | 1.87 |
02/04 | 1,768 | 1,788 | 1,745 | 1,780 | +0.39% | 371,100 | 6934億1579万 | -4.56% | 12.05 | 1.86 |
02/03 | 1,764 | 1,781 | 1,748 | 1,773 | -0.67% | 404,500 | 6906億8888万 | -5.34% | 12.01 | 1.85 |
02/02 | 1,740 | 1,791 | 1,740 | 1,785 | +3.3% | 528,300 | 6953億6359万 | -5% | 12.09 | 1.86 |
02/01 | 1,761 | 1,762 | 1,720 | 1,728 | -0.58% | 384,000 | 6731億5870万 | -8.38% | 11.7 | 1.8 |
01/31 | 1,703 | 1,764 | 1,703 | 1,738 | +2.06% | 632,300 | 6770億5429万 | -8.24% | 11.77 | 1.81 |
01/28 | 1,708 | 1,723 | 1,688 | 1,703 | +1.07% | 890,700 | 6634億1971万 | -10.42% | 11.53 | 1.78 |
01/27 | 1,770 | 1,784 | 1,680 | 1,685 | -5.07% | 834,200 | 6564億764万 | -11.69% | 11.41 | 1.76 |
01/26 | 1,794 | 1,801 | 1,771 | 1,775 | -1.61% | 506,300 | 6914億6799万 | -7.26% | 12.02 | 1.85 |
01/25 | 1,884 | 1,884 | 1,791 | 1,804 | -5.15% | 527,800 | 7027億6522万 | -5.94% | 12.22 | 1.88 |
01/24 | 1,892 | 1,904 | 1,869 | 1,902 | -0.16% | 355,600 | 7409億4204万 | -1.09% | 12.88 | 1.99 |
01/21 | 1,889 | 1,911 | 1,867 | 1,905 | -0.16% | 303,500 | 7421億1072万 | -0.94% | 12.9 | 1.99 |
01/20 | 1,883 | 1,928 | 1,866 | 1,908 | +0.58% | 679,900 | 7432億7940万 | -0.73% | 12.92 | 1.99 |
01/19 | 1,920 | 1,944 | 1,891 | 1,897 | -2.32% | 788,600 | 7389億9425万 | -1.25% | 12.85 | 1.98 |
01/18 | 1,956 | 1,963 | 1,924 | 1,942 | +0.83% | 471,400 | 7565億2442万 | +1.09% | 13.15 | 2.03 |
01/17 | 1,913 | 1,947 | 1,913 | 1,926 | +0.47% | 184,600 | 7502億9147万 | +0.36% | 13.04 | 2.01 |
01/14 | 1,917 | 1,921 | 1,894 | 1,917 | -0.1% | 472,100 | 7467億8543万 | -0.05% | 12.98 | 2 |
01/13 | 1,939 | 1,940 | 1,917 | 1,919 | -1.03% | 369,900 | 7475億6455万 | +0.16% | 12.99 | 2 |
01/12 | 1,943 | 1,969 | 1,933 | 1,939 | +1.09% | 534,500 | 7553億5574万 | +1.57% | 13.13 | 2.02 |
01/11 | 1,920 | 1,930 | 1,898 | 1,918 | -0.88% | 496,100 | 7471億7499万 | +0.84% | 12.99 | 2 |
01/07 | 1,935 | 1,956 | 1,903 | 1,935 | 0% | 689,300 | 7537億9750万 | +2.22% | 13.1 | 2.02 |
01/06 | 1,985 | 2,008 | 1,934 | 1,935 | -2.67% | 703,000 | 7537億9750万 | +2.76% | 13.1 | 2.02 |
01/05 | 1,960 | 1,998 | 1,951 | 1,988 | +1.69% | 636,400 | 7744億4415万 | +6.14% | 13.46 | 2.08 |
01/04 | 1,950 | 1,959 | 1,927 | 1,955 | +2.04% | 490,700 | 7615億8869万 | +4.99% | 13.24 | 2.04 |
2021 |
12/30 | 1,938 | 1,953 | 1,900 | 1,916 | -1.79% | 712,700 | 7463億9587万 | +3.46% | 12.97 | 2 |
12/29 | 1,973 | 1,985 | 1,948 | 1,951 | -1.32% | 432,000 | 7600億3045万 | +5.69% | 13.21 | 2.04 |
12/28 | 1,952 | 1,985 | 1,945 | 1,977 | +2.07% | 413,300 | 7701億5900万 | +7.56% | 13.39 | 2.06 |
12/27 | 1,943 | 1,955 | 1,925 | 1,937 | -0.67% | 352,000 | 7545億7662万 | +5.85% | 13.12 | 2.02 |
12/24 | 1,937 | 1,958 | 1,929 | 1,950 | +1.09% | 432,300 | 7596億4090万 | +6.97% | 13.2 | 2.04 |
12/23 | 1,920 | 1,929 | 1,911 | 1,929 | +1.42% | 356,200 | 7514億6015万 | +6.16% | 13.06 | 2.01 |
12/22 | 1,889 | 1,903 | 1,876 | 1,902 | +1.17% | 399,800 | 7409億4204万 | +5.08% | 12.88 | 1.99 |
12/21 | 1,898 | 1,898 | 1,856 | 1,880 | +1.73% | 488,700 | 7323億7173万 | +3.98% | 12.73 | 1.96 |
12/20 | 1,847 | 1,870 | 1,839 | 1,848 | -1.44% | 374,300 | 7199億583万 | +2.27% | 12.51 | 1.93 |