株価チャート
2021/12/02～2022/04/28
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 |
| 04/28 | 1,407 | 1,425 | 1,401 | 1,420 | 0% | 186,200 | 380億4002万 | -3.4% | 26.89 | 1.28 |
| 04/27 | 1,425 | 1,448 | 1,410 | 1,420 | -4.38% | 470,200 | 380億4002万 | -3.47% | 26.89 | 1.28 |
| 04/26 | 1,466 | 1,493 | 1,463 | 1,485 | +1.37% | 668,500 | 397億8129万 | +0.81% | 28.12 | 1.33 |
| 04/25 | 1,468 | 1,473 | 1,464 | 1,465 | -0.61% | 233,400 | 392億4551万 | -0.48% | 27.74 | 1.32 |
| 04/22 | 1,465 | 1,482 | 1,462 | 1,474 | +0.2% | 158,800 | 394億8661万 | +0.14% | 27.91 | 1.32 |
| 04/21 | 1,472 | 1,476 | 1,468 | 1,471 | -0.14% | 144,300 | 394億624万 | -0.07% | 27.85 | 1.32 |
| 04/20 | 1,483 | 1,484 | 1,468 | 1,473 | -0.14% | 119,500 | 394億5982万 | +0.14% | 27.89 | 1.32 |
| 04/19 | 1,481 | 1,481 | 1,475 | 1,475 | +0.27% | 69,400 | 395億1340万 | +0.34% | 27.93 | 1.33 |
| 04/18 | 1,477 | 1,481 | 1,461 | 1,471 | -0.34% | 101,900 | 394億624万 | +0.27% | 27.85 | 1.32 |
| 04/15 | 1,469 | 1,482 | 1,462 | 1,476 | +0.54% | 103,600 | 395億4019万 | +0.75% | 27.95 | 1.33 |
| 04/14 | 1,479 | 1,486 | 1,464 | 1,468 | +1.24% | 134,100 | 393億2588万 | +0.34% | 27.8 | 1.32 |
| 04/13 | 1,454 | 1,458 | 1,443 | 1,450 | -0.21% | 96,700 | 388億4368万 | -0.68% | 27.46 | 1.3 |
| 04/12 | 1,459 | 1,465 | 1,450 | 1,453 | -0.55% | 64,800 | 389億2405万 | -0.34% | 27.51 | 1.31 |
| 04/11 | 1,471 | 1,471 | 1,454 | 1,461 | -0.54% | 96,100 | 391億3836万 | +0.21% | 27.66 | 1.31 |
| 04/08 | 1,485 | 1,485 | 1,460 | 1,469 | -0.74% | 235,400 | 393億5267万 | +0.62% | 27.82 | 1.32 |
| 04/07 | 1,496 | 1,502 | 1,477 | 1,480 | -1.14% | 228,000 | 396億4734万 | +1.16% | 28.02 | 1.33 |
| 04/06 | 1,511 | 1,514 | 1,488 | 1,497 | -0.86% | 208,500 | 401億275万 | +2.11% | 28.35 | 1.35 |
| 04/05 | 1,500 | 1,517 | 1,496 | 1,510 | +1.34% | 120,600 | 404億5100万 | +2.72% | 28.59 | 1.36 |
| 04/04 | 1,487 | 1,498 | 1,484 | 1,490 | +0.34% | 99,600 | 399億1523万 | +1.15% | 28.21 | 1.34 |
| 04/01 | 1,480 | 1,485 | 1,456 | 1,485 | -0.07% | 180,000 | 397億8129万 | +0.68% | 28.12 | 1.33 |
| 03/31 | 1,494 | 1,504 | 1,486 | 1,486 | -0.6% | 148,400 | 398億807万 | +0.47% | 28.14 | 1.34 |
| 03/30 | 1,474 | 1,498 | 1,470 | 1,495 | +1.91% | 162,400 | 400億4917万 | +0.95% | 28.31 | 1.34 |
| 03/29 | 1,450 | 1,467 | 1,434 | 1,467 | +0.69% | 127,900 | 392億9909万 | -1.21% | 27.78 | 1.32 |
| 03/28 | 1,445 | 1,463 | 1,444 | 1,457 | +0.97% | 89,900 | 390億3120万 | -2.21% | 27.59 | 1.31 |
| 03/25 | 1,475 | 1,475 | 1,441 | 1,443 | -0.89% | 447,100 | 386億5616万 | -3.48% | 27.32 | 1.3 |
| 03/24 | 1,450 | 1,456 | 1,433 | 1,456 | -0.41% | 71,100 | 390億441万 | -3% | 27.57 | 1.31 |
| 03/23 | 1,470 | 1,475 | 1,459 | 1,462 | +0.27% | 93,300 | 391億6514万 | -2.92% | 27.68 | 1.31 |
| 03/22 | 1,468 | 1,475 | 1,451 | 1,458 | -0.68% | 155,300 | 390億5799万 | -3.51% | 27.61 | 1.31 |
| 03/18 | 1,480 | 1,480 | 1,455 | 1,468 | -0.54% | 440,500 | 393億2588万 | -3.1% | 27.8 | 1.32 |
| 03/17 | 1,472 | 1,484 | 1,461 | 1,476 | +1.51% | 81,400 | 395億4019万 | -2.77% | 27.95 | 1.33 |
| 03/16 | 1,448 | 1,464 | 1,445 | 1,454 | +0.69% | 71,500 | 389億5083万 | -4.47% | 27.53 | 1.31 |
| 03/15 | 1,419 | 1,447 | 1,418 | 1,444 | +2.41% | 49,300 | 386億8295万 | -5.31% | 27.34 | 1.3 |
| 03/14 | 1,400 | 1,418 | 1,395 | 1,410 | +0.36% | 75,700 | 377億7213万 | -7.78% | 26.7 | 1.27 |
| 03/11 | 1,409 | 1,422 | 1,393 | 1,405 | -2.09% | 129,100 | 376億3819万 | -8.41% | 26.6 | 1.26 |
| 03/10 | 1,420 | 1,439 | 1,402 | 1,435 | +4.06% | 80,900 | 384億4185万 | -6.82% | 27.17 | 1.29 |
| 03/09 | 1,400 | 1,402 | 1,372 | 1,379 | -1.43% | 89,700 | 369億4168万 | -10.63% | 26.11 | 1.24 |
| 03/08 | 1,435 | 1,447 | 1,393 | 1,399 | -4.31% | 128,600 | 374億7745万 | -9.68% | 26.49 | 1.26 |
| 03/07 | 1,450 | 1,477 | 1,437 | 1,462 | -2.79% | 144,000 | 391億6514万 | -5.92% | 27.68 | 1.31 |
| 03/04 | 1,562 | 1,565 | 1,476 | 1,504 | -3.28% | 236,500 | 402億9027万 | -3.28% | 28.48 | 1.35 |
| 03/03 | 1,570 | 1,575 | 1,549 | 1,555 | +0.32% | 79,000 | 416億5650万 | -0.06% | 29.44 | 1.4 |
| 03/02 | 1,579 | 1,579 | 1,550 | 1,550 | -2.94% | 69,700 | 415億2255万 | -0.32% | 29.35 | 1.39 |
| 03/01 | 1,594 | 1,603 | 1,586 | 1,597 | +0.95% | 75,400 | 427億8163万 | +2.77% | 30.24 | 1.44 |
| 02/28 | 1,569 | 1,588 | 1,552 | 1,582 | +1.74% | 70,900 | 423億7979万 | +2% | 29.96 | 1.42 |
| 02/25 | 1,569 | 1,572 | 1,549 | 1,555 | -0.83% | 58,000 | 416億5650万 | +0.52% | 29.44 | 1.4 |
| 02/24 | 1,541 | 1,572 | 1,533 | 1,568 | +1.1% | 58,700 | 420億475万 | +1.62% | 29.69 | 1.41 |
| 02/22 | 1,568 | 1,578 | 1,551 | 1,551 | -2.45% | 38,900 | 415億4934万 | +0.65% | 29.37 | 1.39 |
| 02/21 | 1,575 | 1,590 | 1,568 | 1,590 | +0.06% | 23,100 | 425億9410万 | +3.31% | 30.11 | 1.43 |
| 02/18 | 1,574 | 1,597 | 1,568 | 1,589 | +0.44% | 47,200 | 425億6732万 | +3.45% | 30.09 | 1.43 |
| 02/17 | 1,595 | 1,596 | 1,577 | 1,582 | -1.25% | 34,800 | 423億7979万 | +3.2% | 29.96 | 1.42 |
| 02/16 | 1,592 | 1,609 | 1,579 | 1,602 | +1.39% | 54,400 | 429億1557万 | +4.5% | 30.33 | 1.44 |
| 02/15 | 1,580 | 1,589 | 1,569 | 1,580 | +0.45% | 46,900 | 423億2622万 | +3.27% | 29.92 | 1.42 |
| 02/14 | 1,560 | 1,580 | 1,550 | 1,573 | +0.58% | 50,900 | 421億3870万 | +3.01% | 29.79 | 1.41 |
| 02/10 | 1,563 | 1,565 | 1,550 | 1,564 | +0.97% | 47,500 | 418億9760万 | +2.62% | 29.62 | 1.41 |
| 02/09 | 1,564 | 1,564 | 1,547 | 1,549 | -0.96% | 30,200 | 414億9577万 | +1.77% | 29.33 | 1.39 |
| 02/08 | 1,549 | 1,576 | 1,549 | 1,564 | +1.3% | 34,600 | 418億9760万 | +2.83% | 29.62 | 1.41 |
| 02/07 | 1,535 | 1,544 | 1,525 | 1,544 | -0.19% | 42,100 | 413億6182万 | +1.65% | 29.24 | 1.39 |
| 02/04 | 1,531 | 1,547 | 1,529 | 1,547 | +0.78% | 43,000 | 414億4219万 | +1.98% | 29.29 | 1.39 |
| 02/03 | 1,529 | 1,538 | 1,526 | 1,535 | -0.13% | 31,000 | 411億2072万 | +1.25% | 29.07 | 1.38 |
| 02/02 | 1,530 | 1,542 | 1,526 | 1,537 | +1.05% | 52,600 | 411億7430万 | +1.52% | 29.1 | 1.38 |
| 02/01 | 1,526 | 1,529 | 1,513 | 1,521 | -0.26% | 30,300 | 407億4568万 | +0.6% | 28.8 | 1.37 |
| 01/31 | 1,511 | 1,525 | 1,507 | 1,525 | +0.66% | 45,400 | 408億5284万 | +0.86% | 28.88 | 1.37 |
| 01/28 | 1,517 | 1,521 | 1,505 | 1,515 | +1.34% | 43,600 | 405億8495万 | +0.26% | 28.69 | 1.36 |
| 01/27 | 1,520 | 1,521 | 1,484 | 1,495 | -1.64% | 52,000 | 400億4917万 | -1.06% | 28.31 | 1.34 |
| 01/26 | 1,516 | 1,531 | 1,510 | 1,520 | -0.85% | 31,900 | 407億1889万 | +0.66% | 28.78 | 1.37 |
| 01/25 | 1,530 | 1,533 | 1,509 | 1,533 | -0.45% | 52,100 | 410億6715万 | +1.52% | 29.03 | 1.38 |
| 01/24 | 1,510 | 1,540 | 1,505 | 1,540 | +1.65% | 40,500 | 412億5467万 | +2.05% | 29.16 | 1.38 |
| 01/21 | 1,487 | 1,515 | 1,477 | 1,515 | +1.95% | 49,100 | 405億8495万 | +0.46% | 28.69 | 1.36 |
| 01/20 | 1,487 | 1,497 | 1,474 | 1,486 | +1.64% | 53,400 | 398億807万 | -1.33% | 28.14 | 1.34 |
| 01/19 | 1,499 | 1,500 | 1,462 | 1,462 | -2.66% | 84,600 | 391億6514万 | -2.99% | 27.68 | 1.31 |
| 01/18 | 1,516 | 1,524 | 1,501 | 1,502 | -0.79% | 26,300 | 402億3669万 | -0.46% | 28.44 | 1.35 |
| 01/17 | 1,516 | 1,527 | 1,506 | 1,514 | -0.07% | 27,500 | 405億5816万 | +0.33% | 28.67 | 1.36 |
| 01/14 | 1,514 | 1,521 | 1,505 | 1,515 | 0% | 56,200 | 405億8495万 | +0.33% | 28.69 | 1.36 |
| 01/13 | 1,552 | 1,552 | 1,515 | 1,515 | -2.95% | 39,900 | 405億8495万 | +0.33% | 28.69 | 1.36 |
| 01/12 | 1,543 | 1,564 | 1,538 | 1,561 | +2.23% | 56,000 | 418億1723万 | +3.58% | 29.56 | 1.4 |
| 01/11 | 1,511 | 1,529 | 1,503 | 1,527 | +1.33% | 50,000 | 409億641万 | +1.46% | 28.91 | 1.37 |
| 01/07 | 1,512 | 1,526 | 1,501 | 1,507 | -0.07% | 37,500 | 403億7064万 | +0.33% | 28.54 | 1.35 |
| 01/06 | 1,510 | 1,522 | 1,505 | 1,508 | -0.79% | 36,200 | 403億9743万 | +0.6% | 28.55 | 1.36 |
| 01/05 | 1,520 | 1,527 | 1,511 | 1,520 | +0.2% | 37,900 | 407億1889万 | +1.6% | 28.78 | 1.37 |
| 01/04 | 1,518 | 1,525 | 1,505 | 1,517 | +0.73% | 74,300 | 406億3853万 | +1.68% | 28.73 | 1.36 |
| 2021 |
| 12/30 | 1,506 | 1,515 | 1,494 | 1,506 | 0% | 48,600 | 403億4385万 | +1.14% | 28.52 | 1.35 |
| 12/29 | 1,513 | 1,531 | 1,494 | 1,506 | -0.79% | 122,400 | 403億4385万 | +1.14% | 28.52 | 1.35 |
| 12/28 | 1,495 | 1,520 | 1,485 | 1,518 | +2.02% | 73,300 | 406億6531万 | +1.95% | 28.74 | 1.36 |
| 12/27 | 1,488 | 1,495 | 1,479 | 1,488 | -0.4% | 62,000 | 398億6165万 | -0.13% | 28.18 | 1.34 |
| 12/24 | 1,495 | 1,500 | 1,485 | 1,494 | -0.47% | 52,000 | 400億2238万 | +0.13% | 28.29 | 1.34 |
| 12/23 | 1,512 | 1,515 | 1,498 | 1,501 | -0.6% | 32,500 | 402億991万 | +0.4% | 28.42 | 1.35 |
| 12/22 | 1,510 | 1,518 | 1,497 | 1,510 | +0.07% | 39,300 | 404億5100万 | +0.8% | 28.59 | 1.36 |
| 12/21 | 1,500 | 1,513 | 1,482 | 1,509 | +2.17% | 39,100 | 404億2422万 | +0.47% | 28.57 | 1.36 |
| 12/20 | 1,498 | 1,500 | 1,477 | 1,477 | -2.06% | 55,000 | 395億6698万 | -2.06% | 27.97 | 1.33 |
| 12/17 | 1,516 | 1,516 | 1,500 | 1,508 | -0.92% | 57,100 | 403億9743万 | -0.46% | 28.55 | 1.36 |
| 12/16 | 1,514 | 1,523 | 1,502 | 1,522 | +1.13% | 54,300 | 407億7247万 | -0.13% | 28.82 | 1.37 |
| 12/15 | 1,485 | 1,515 | 1,485 | 1,505 | +1.9% | 54,400 | 403億1706万 | -1.83% | 28.5 | 1.35 |
| 12/14 | 1,508 | 1,509 | 1,475 | 1,477 | -2.06% | 73,200 | 395億6698万 | -4.15% | 27.97 | 1.33 |
| 12/13 | 1,517 | 1,518 | 1,500 | 1,508 | 0% | 48,200 | 403億9743万 | -2.84% | 28.55 | 1.36 |
| 12/10 | 1,529 | 1,529 | 1,495 | 1,508 | -0.46% | 76,700 | 403億9743万 | -3.46% | 28.55 | 1.36 |
| 12/09 | 1,539 | 1,540 | 1,510 | 1,515 | -0.39% | 86,200 | 405億8495万 | -3.63% | 28.69 | 1.36 |
| 12/08 | 1,526 | 1,526 | 1,494 | 1,521 | +0.66% | 116,000 | 407億4568万 | -3.8% | 28.8 | 1.37 |
| 12/07 | 1,468 | 1,512 | 1,464 | 1,511 | +3.42% | 154,400 | 404億7779万 | -4.85% | 28.61 | 1.36 |
| 12/06 | 1,470 | 1,497 | 1,441 | 1,461 | -3.05% | 199,200 | 391億3836万 | -8.4% | 27.66 | 1.31 |
| 12/03 | 1,470 | 1,513 | 1,450 | 1,507 | +4.07% | 194,600 | 403億7064万 | -5.99% | 28.54 | 1.35 |
| 12/02 | 1,450 | 1,465 | 1,431 | 1,448 | +1.05% | 132,100 | 387億9010万 | -10.01% | 27.42 | 1.3 |
