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 | 1,038 | 1,061 | 1,037 | 1,061 | +2.31% | 187,000 | 296億190万 | -0.19% | 9.08 | 0.78 |
| 05/30 | 1,041 | 1,050 | 1,029 | 1,037 | -1.05% | 540,100 | 289億3230万 | -2.45% | 8.88 | 0.77 |
| 05/27 | 1,040 | 1,049 | 1,031 | 1,048 | +0.87% | 532,700 | 292億3920万 | -1.5% | 8.97 | 0.77 |
| 05/26 | 1,034 | 1,044 | 1,030 | 1,039 | +0.78% | 174,300 | 289億8810万 | -2.35% | 8.9 | 0.77 |
| 05/25 | 1,055 | 1,055 | 1,031 | 1,031 | -2.46% | 184,900 | 287億6490万 | -3.19% | 8.83 | 0.76 |
| 05/24 | 1,058 | 1,064 | 1,056 | 1,057 | -0.38% | 91,000 | 294億9030万 | -0.94% | 9.05 | 0.78 |
| 05/23 | 1,061 | 1,065 | 1,054 | 1,061 | +0.09% | 153,200 | 296億190万 | -0.66% | 9.08 | 0.78 |
| 05/20 | 1,068 | 1,069 | 1,056 | 1,060 | -0.84% | 145,200 | 295億7400万 | -0.75% | 9.08 | 0.78 |
| 05/19 | 1,060 | 1,069 | 1,058 | 1,069 | -0.56% | 106,500 | 298億2510万 | +0.09% | 9.15 | 0.79 |
| 05/18 | 1,079 | 1,080 | 1,072 | 1,075 | -0.19% | 61,800 | 299億9250万 | +0.66% | 9.2 | 0.79 |
| 05/17 | 1,079 | 1,081 | 1,070 | 1,077 | +0.56% | 113,100 | 300億4830万 | +0.84% | 9.22 | 0.79 |
| 05/16 | 1,090 | 1,091 | 1,067 | 1,071 | -1.29% | 105,800 | 298億8090万 | +0.28% | 9.17 | 0.79 |
| 05/13 | 1,076 | 1,085 | 1,071 | 1,085 | +1.5% | 74,200 | 302億7150万 | +1.59% | 9.29 | 0.8 |
| 05/12 | 1,081 | 1,082 | 1,060 | 1,069 | -1.38% | 120,100 | 298億2510万 | +0.09% | 9.15 | 0.79 |
| 05/11 | 1,088 | 1,090 | 1,081 | 1,084 | -0.28% | 74,900 | 302億4360万 | +1.59% | 9.28 | 0.8 |
| 05/10 | 1,084 | 1,091 | 1,075 | 1,087 | +0.28% | 151,400 | 303億2730万 | +1.97% | 9.31 | 0.8 |
| 05/09 | 1,088 | 1,091 | 1,079 | 1,084 | -0.37% | 80,700 | 302億4360万 | +1.88% | 9.28 | 0.8 |
| 05/06 | 1,094 | 1,096 | 1,081 | 1,088 | +0.09% | 164,500 | 303億5520万 | +2.45% | 9.31 | 0.8 |
| 05/02 | 1,079 | 1,093 | 1,074 | 1,087 | +1.87% | 142,300 | 303億2730万 | +2.64% | 9.31 | 0.8 |
| 04/28 | 1,049 | 1,070 | 1,047 | 1,067 | +1.81% | 145,400 | 297億6930万 | +1.04% | 9.14 | 0.79 |
| 04/27 | 1,046 | 1,050 | 1,040 | 1,048 | -0.38% | 146,400 | 292億3920万 | -0.66% | 8.97 | 0.77 |
| 04/26 | 1,055 | 1,055 | 1,047 | 1,052 | +0.29% | 79,300 | 293億5080万 | -0.19% | 9.01 | 0.78 |
| 04/25 | 1,039 | 1,050 | 1,036 | 1,049 | +0.58% | 106,700 | 292億6710万 | -0.29% | 8.98 | 0.77 |
| 04/22 | 1,053 | 1,053 | 1,041 | 1,043 | -0.67% | 196,700 | 290億9970万 | -0.76% | 8.93 | 0.77 |
| 04/21 | 1,054 | 1,062 | 1,050 | 1,050 | -0.66% | 49,600 | 292億9500万 | 0% | 8.99 | 0.78 |
| 04/20 | 1,060 | 1,064 | 1,053 | 1,057 | +0.57% | 41,800 | 294億9030万 | +0.86% | 9.05 | 0.78 |
| 04/19 | 1,067 | 1,067 | 1,050 | 1,051 | -0.94% | 52,800 | 293億2290万 | +0.48% | 9 | 0.78 |
| 04/18 | 1,065 | 1,067 | 1,058 | 1,061 | -0.93% | 47,700 | 296億190万 | +1.63% | 9.08 | 0.78 |
| 04/15 | 1,071 | 1,079 | 1,065 | 1,071 | 0% | 99,400 | 298億8090万 | +2.78% | 9.17 | 0.79 |
| 04/14 | 1,084 | 1,087 | 1,069 | 1,071 | -0.93% | 57,900 | 298億8090万 | +3.08% | 9.17 | 0.79 |
| 04/13 | 1,072 | 1,083 | 1,070 | 1,081 | +1.41% | 61,300 | 301億5990万 | +4.34% | 9.25 | 0.8 |
| 04/12 | 1,070 | 1,075 | 1,065 | 1,066 | -0.28% | 41,300 | 297億4140万 | +3.29% | 9.13 | 0.79 |
| 04/11 | 1,063 | 1,072 | 1,063 | 1,069 | +0.75% | 52,400 | 298億2510万 | +3.89% | 9.15 | 0.79 |
| 04/08 | 1,084 | 1,084 | 1,055 | 1,061 | -1.12% | 275,600 | 296億190万 | +3.31% | 9.08 | 0.78 |
| 04/07 | 1,078 | 1,079 | 1,066 | 1,073 | -0.56% | 59,500 | 299億3670万 | +4.68% | 9.19 | 0.79 |
| 04/06 | 1,075 | 1,081 | 1,074 | 1,079 | +0.47% | 57,400 | 301億410万 | +5.47% | 9.24 | 0.8 |
| 04/05 | 1,076 | 1,085 | 1,070 | 1,074 | +0.47% | 101,400 | 299億6460万 | +5.19% | 9.2 | 0.79 |
| 04/04 | 1,063 | 1,069 | 1,060 | 1,069 | +0.85% | 77,900 | 298億2510万 | +4.91% | 9.15 | 0.79 |
| 04/01 | 1,039 | 1,060 | 1,035 | 1,060 | +1.44% | 121,900 | 295億7400万 | +4.23% | 9.08 | 0.78 |
| 03/31 | 1,050 | 1,062 | 1,042 | 1,045 | -0.76% | 88,700 | 291億5550万 | +2.96% | 8.95 | 0.77 |
| 03/30 | 1,068 | 1,069 | 1,041 | 1,053 | +2.63% | 145,800 | 293億7870万 | +3.85% | 9.02 | 0.78 |
| 03/29 | 1,021 | 1,032 | 1,015 | 1,026 | +0.98% | 146,800 | 286億2540万 | +1.28% | 8.78 | 0.76 |
| 03/28 | 1,018 | 1,018 | 1,012 | 1,016 | -0.39% | 59,600 | 283億4640万 | +0.3% | 8.7 | 0.75 |
| 03/25 | 1,024 | 1,027 | 1,017 | 1,020 | -0.49% | 66,600 | 284億5800万 | +0.69% | 8.73 | 0.75 |
| 03/24 | 1,010 | 1,025 | 1,010 | 1,025 | +0.2% | 61,500 | 285億9750万 | +1.08% | 8.78 | 0.76 |
| 03/23 | 1,014 | 1,023 | 1,010 | 1,023 | +1.39% | 76,200 | 285億4170万 | +0.89% | 8.76 | 0.76 |
| 03/22 | 1,018 | 1,018 | 1,003 | 1,009 | -0.98% | 92,200 | 281億5110万 | -0.49% | 8.64 | 0.74 |
| 03/18 | 1,011 | 1,019 | 1,007 | 1,019 | +0.2% | 64,700 | 284億3010万 | +0.39% | 8.72 | 0.75 |
| 03/17 | 1,020 | 1,021 | 1,006 | 1,017 | +0.89% | 59,300 | 283億7430万 | +0.1% | 8.71 | 0.75 |
| 03/16 | 1,011 | 1,012 | 1,002 | 1,008 | +0.3% | 65,000 | 281億2320万 | -0.79% | 8.63 | 0.74 |
| 03/15 | 1,004 | 1,010 | 1,002 | 1,005 | +0.3% | 39,200 | 280億3950万 | -1.18% | 8.6 | 0.74 |
| 03/14 | 1,009 | 1,012 | 999 | 1,002 | +0.2% | 47,400 | 279億5580万 | -1.67% | 8.58 | 0.74 |
| 03/11 | 997 | 1,009 | 997 | 1,000 | -0.7% | 55,000 | 279億 | -1.96% | 8.56 | 0.74 |
| 03/10 | 1,001 | 1,007 | 1,000 | 1,007 | +1.92% | 60,300 | 280億9530万 | -1.47% | 8.62 | 0.74 |
| 03/09 | 985 | 996 | 984 | 988 | +0.3% | 56,900 | 275億6520万 | -3.42% | 8.46 | 0.73 |
| 03/08 | 992 | 996 | 978 | 985 | -1.01% | 123,200 | 274億8150万 | -3.9% | 8.43 | 0.73 |
| 03/07 | 1,000 | 1,002 | 993 | 995 | -1.29% | 116,700 | 277億6050万 | -3.02% | 8.52 | 0.73 |
| 03/04 | 1,010 | 1,015 | 1,002 | 1,008 | -0.79% | 72,700 | 281億2320万 | -1.75% | 8.63 | 0.74 |
| 03/03 | 1,029 | 1,029 | 1,016 | 1,016 | -0.49% | 40,400 | 283億4640万 | -0.97% | 8.7 | 0.75 |
| 03/02 | 1,023 | 1,030 | 1,019 | 1,021 | -1.35% | 48,100 | 284億8590万 | -0.49% | 8.74 | 0.75 |
| 03/01 | 1,031 | 1,038 | 1,026 | 1,035 | +1.17% | 71,800 | 288億7650万 | +0.88% | 8.86 | 0.76 |
| 02/28 | 1,025 | 1,028 | 1,018 | 1,023 | 0% | 48,800 | 285億4170万 | -0.2% | 8.76 | 0.76 |
| 02/25 | 1,016 | 1,024 | 1,012 | 1,023 | +0.69% | 33,800 | 285億4170万 | -0.1% | 8.76 | 0.76 |
| 02/24 | 1,016 | 1,017 | 1,004 | 1,016 | -0.39% | 50,700 | 283億4640万 | -0.68% | 8.7 | 0.75 |
| 02/22 | 1,016 | 1,023 | 1,013 | 1,020 | -0.49% | 42,600 | 284億5800万 | -0.29% | 8.73 | 0.75 |
| 02/21 | 1,020 | 1,025 | 1,017 | 1,025 | +0.29% | 26,300 | 285億9750万 | +0.29% | 8.78 | 0.76 |
| 02/18 | 1,020 | 1,024 | 1,016 | 1,022 | -0.29% | 18,800 | 285億1380万 | 0% | 8.75 | 0.75 |
| 02/17 | 1,032 | 1,033 | 1,020 | 1,025 | -0.68% | 21,400 | 285億9750万 | +0.39% | 8.78 | 0.76 |
| 02/16 | 1,025 | 1,033 | 1,022 | 1,032 | +1.28% | 29,600 | 287億9280万 | +1.18% | 8.84 | 0.76 |
| 02/15 | 1,037 | 1,037 | 1,015 | 1,019 | -1.55% | 54,300 | 284億3010万 | 0% | 8.72 | 0.75 |
| 02/14 | 1,025 | 1,035 | 1,023 | 1,035 | +0.39% | 32,400 | 288億7650万 | +1.67% | 8.86 | 0.76 |
| 02/10 | 1,032 | 1,037 | 1,030 | 1,031 | +0.1% | 34,100 | 287億6490万 | +1.38% | 8.83 | 0.76 |
| 02/09 | 1,045 | 1,046 | 1,030 | 1,030 | -0.77% | 40,000 | 287億3700万 | +1.28% | 8.82 | 0.76 |
| 02/08 | 1,034 | 1,044 | 1,034 | 1,038 | +0.48% | 36,300 | 289億6020万 | +2.17% | 8.89 | 0.77 |
| 02/07 | 1,035 | 1,038 | 1,031 | 1,033 | -0.48% | 35,700 | 288億2070万 | +1.67% | 8.84 | 0.76 |
| 02/04 | 1,030 | 1,038 | 1,027 | 1,038 | +0.39% | 51,200 | 289億6020万 | +2.17% | 8.89 | 0.77 |
| 02/03 | 1,044 | 1,044 | 1,032 | 1,034 | -0.96% | 60,200 | 288億4860万 | +1.87% | 8.85 | 0.76 |
| 02/02 | 1,047 | 1,053 | 1,034 | 1,044 | -0.29% | 83,700 | 291億2760万 | +3.06% | 8.94 | 0.77 |
| 02/01 | 1,038 | 1,048 | 1,036 | 1,047 | +1.65% | 74,800 | 292億1130万 | +3.56% | 8.96 | 0.77 |
| 01/31 | 1,017 | 1,031 | 1,013 | 1,030 | +2.69% | 122,300 | 287億3700万 | +1.98% | 8.82 | 0.76 |
| 01/28 | 1,014 | 1,019 | 1,003 | 1,003 | +0.4% | 293,400 | 279億8370万 | -0.59% | 8.59 | 0.74 |
| 01/27 | 1,019 | 1,020 | 996 | 999 | -1.28% | 140,200 | 278億7210万 | -0.99% | 8.55 | 0.74 |
| 01/26 | 1,015 | 1,018 | 1,008 | 1,012 | +0.1% | 62,900 | 282億3480万 | +0.3% | 8.66 | 0.75 |
| 01/25 | 1,015 | 1,015 | 1,001 | 1,011 | -0.98% | 64,000 | 282億690万 | +0.3% | 8.66 | 0.75 |
| 01/24 | 1,004 | 1,022 | 1,001 | 1,021 | +1.49% | 99,900 | 284億8590万 | +1.29% | 8.74 | 0.75 |
| 01/21 | 994 | 1,008 | 991 | 1,006 | +0.5% | 84,000 | 280億6740万 | -0.2% | 8.61 | 0.74 |
| 01/20 | 1,003 | 1,008 | 991 | 1,001 | +0.5% | 81,200 | 279億2790万 | -0.69% | 8.57 | 0.74 |
| 01/19 | 1,004 | 1,010 | 995 | 996 | -1.58% | 102,100 | 277億8840万 | -1.19% | 8.53 | 0.74 |
| 01/18 | 1,013 | 1,022 | 1,007 | 1,012 | 0% | 62,400 | 282億3480万 | +0.3% | 8.66 | 0.75 |
| 01/17 | 1,008 | 1,014 | 1,006 | 1,012 | +0.5% | 44,700 | 282億3480万 | +0.2% | 8.66 | 0.75 |
| 01/14 | 998 | 1,007 | 997 | 1,007 | +1% | 79,700 | 280億9530万 | -0.4% | 8.62 | 0.74 |
| 01/13 | 1,001 | 1,011 | 997 | 997 | -1.77% | 107,000 | 278億1630万 | -1.58% | 8.54 | 0.74 |
| 01/12 | 1,007 | 1,018 | 1,001 | 1,015 | +1.5% | 96,700 | 283億1850万 | +0.1% | 8.69 | 0.75 |
| 01/11 | 1,004 | 1,006 | 982 | 1,000 | -0.89% | 205,700 | 279億 | -1.38% | 8.56 | 0.74 |
| 01/07 | 1,001 | 1,022 | 994 | 1,009 | +0.2% | 183,300 | 281億5110万 | -0.49% | 8.64 | 0.74 |
| 01/06 | 1,005 | 1,024 | 1,005 | 1,007 | -0.98% | 154,300 | 280億9530万 | -0.69% | 8.62 | 0.74 |
| 01/05 | 1,025 | 1,027 | 1,008 | 1,017 | -0.59% | 125,000 | 283億7430万 | +0.3% | 8.71 | 0.75 |
| 01/04 | 1,025 | 1,029 | 1,016 | 1,023 | +0.39% | 99,100 | 285億4170万 | +0.99% | 8.76 | 0.76 |
| 2021 |
| 12/30 | 1,030 | 1,030 | 1,011 | 1,019 | -1.36% | 143,500 | 284億3010万 | +0.39% | 8.72 | 0.75 |
| 12/29 | 1,017 | 1,034 | 1,013 | 1,033 | +1.57% | 133,300 | 288億2070万 | +1.47% | 8.84 | 0.76 |
