株価チャート
2021/11/22～2022/04/28
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 | 4,800 | 4,825 | 4,800 | 4,810 | +0.21% | 700 | 244億1315万 | -1.8% | 12.51 | 1.47 |
| 04/27 | 4,865 | 4,865 | 4,780 | 4,800 | -3.71% | 1,900 | 243億6240万 | -2.04% | 12.49 | 1.47 |
| 04/26 | 4,980 | 5,010 | 4,965 | 4,985 | +0.61% | 2,600 | 253億136万 | +1.69% | 12.97 | 1.53 |
| 04/25 | 4,940 | 4,955 | 4,940 | 4,955 | +0.41% | 800 | 251億4910万 | +1.23% | 12.89 | 1.52 |
| 04/22 | 4,975 | 4,975 | 4,935 | 4,935 | -0.4% | 300 | 250億4759万 | +0.94% | 12.84 | 1.51 |
| 04/21 | 4,965 | 4,965 | 4,955 | 4,955 | -0.2% | 300 | 251億4910万 | +1.45% | 12.89 | 1.52 |
| 04/20 | 5,000 | 5,000 | 4,940 | 4,965 | +0.51% | 700 | 251億9985万 | +1.8% | 12.92 | 1.52 |
| 04/15 | 4,940 | 5,000 | 4,920 | 4,940 | 0% | 2,600 | 250億7297万 | +1.46% | 12.85 | 1.51 |
| 04/14 | 4,935 | 4,940 | 4,910 | 4,940 | -1% | 600 | 250億7297万 | +1.48% | 12.85 | 1.51 |
| 04/13 | 4,930 | 4,995 | 4,930 | 4,990 | +1.22% | 1,000 | 253億2674万 | +2.72% | 12.98 | 1.53 |
| 04/12 | 4,985 | 4,985 | 4,925 | 4,930 | -0.5% | 800 | 250億2221万 | +1.75% | 12.83 | 1.51 |
| 04/11 | 4,995 | 4,995 | 4,955 | 4,955 | +0.2% | 1,700 | 251億4910万 | +2.55% | 12.89 | 1.52 |
| 04/08 | 4,915 | 4,970 | 4,915 | 4,945 | +0.71% | 1,300 | 250億9834万 | +2.59% | 12.87 | 1.51 |
| 04/07 | 4,950 | 4,950 | 4,865 | 4,910 | -0.81% | 2,300 | 249億2070万 | +2.14% | 12.77 | 1.5 |
| 04/06 | 4,890 | 4,960 | 4,890 | 4,950 | +0.61% | 1,400 | 251億2372万 | +3.19% | 12.88 | 1.52 |
| 04/05 | 4,860 | 4,965 | 4,855 | 4,920 | +0.41% | 2,900 | 249億7146万 | +2.78% | 12.8 | 1.51 |
| 04/04 | 4,910 | 4,910 | 4,840 | 4,900 | +1.24% | 2,000 | 248億6995万 | +2.57% | 12.75 | 1.5 |
| 04/01 | 4,840 | 4,840 | 4,840 | 4,840 | +0.1% | 200 | 245億6542万 | +1.49% | 12.59 | 1.48 |
| 03/31 | 4,835 | 4,835 | 4,835 | 4,835 | 0% | 300 | 245億4004万 | +1.45% | 12.58 | 1.48 |
| 03/30 | 4,960 | 4,960 | 4,835 | 4,835 | -0.31% | 400 | 245億4004万 | +1.49% | 12.58 | 1.48 |
| 03/29 | 4,920 | 4,920 | 4,850 | 4,850 | 0% | 400 | 246億1617万 | +1.78% | 12.62 | 1.48 |
| 03/28 | 4,800 | 4,850 | 4,800 | 4,850 | +1.04% | 300 | 246億1617万 | +1.74% | 12.62 | 1.48 |
| 03/25 | 4,815 | 4,815 | 4,800 | 4,800 | -0.1% | 700 | 243億6240万 | +0.73% | 12.49 | 1.47 |
| 03/24 | 4,855 | 4,855 | 4,805 | 4,805 | -1.13% | 1,000 | 243億8777万 | +0.84% | 12.5 | 1.47 |
| 03/23 | 4,870 | 4,870 | 4,860 | 4,860 | +0.1% | 200 | 246億6693万 | +1.97% | 12.64 | 1.49 |
| 03/22 | 4,910 | 4,910 | 4,855 | 4,855 | +0.31% | 400 | 246億4155万 | +1.85% | 12.63 | 1.49 |
| 03/18 | 4,840 | 4,840 | 4,840 | 4,840 | +0.62% | 100 | 245億6542万 | +1.57% | 12.59 | 1.48 |
| 03/17 | 4,815 | 4,815 | 4,700 | 4,810 | 0% | 1,300 | 244億1315万 | +1.01% | 12.51 | 1.47 |
| 03/16 | 4,800 | 4,810 | 4,800 | 4,810 | -0.1% | 600 | 244億1315万 | +1.07% | 12.51 | 1.47 |
| 03/15 | 4,770 | 4,945 | 4,770 | 4,815 | +0.94% | 1,900 | 244億3853万 | +1.18% | 12.53 | 1.47 |
| 03/14 | 4,840 | 4,840 | 4,770 | 4,770 | 0% | 400 | 242億1013万 | +0.19% | 12.41 | 1.46 |
| 03/11 | 4,850 | 4,850 | 4,710 | 4,770 | -3.05% | 1,700 | 242億1013万 | +0.15% | 12.41 | 1.46 |
| 03/10 | 4,930 | 4,940 | 4,855 | 4,920 | +5.13% | 2,200 | 249億7146万 | +3.23% | 12.8 | 1.51 |
| 03/09 | 4,675 | 4,690 | 4,615 | 4,680 | +0.11% | 900 | 237億5334万 | -1.74% | 12.18 | 1.43 |
| 03/08 | 4,580 | 4,680 | 4,580 | 4,675 | +1.74% | 1,100 | 237億2796万 | -1.99% | 12.16 | 1.43 |
| 03/07 | 4,655 | 4,655 | 4,595 | 4,595 | -1.29% | 300 | 233億2192万 | -3.81% | 11.96 | 1.41 |
| 03/04 | 4,685 | 4,685 | 4,615 | 4,655 | +0.87% | 600 | 236億2645万 | -2.72% | 12.11 | 1.43 |
| 03/03 | 4,630 | 4,640 | 4,605 | 4,615 | -1.39% | 1,600 | 234億2343万 | -3.77% | 12.01 | 1.41 |
| 03/02 | 4,695 | 4,695 | 4,680 | 4,680 | -0.43% | 300 | 237億5334万 | -2.64% | 12.18 | 1.43 |
| 03/01 | 4,675 | 4,705 | 4,660 | 4,700 | +0.64% | 1,000 | 238億5485万 | -2.37% | 12.23 | 1.44 |
| 02/28 | 4,680 | 4,680 | 4,670 | 4,670 | -0.21% | 500 | 237億258万 | -3.11% | 12.15 | 1.43 |
| 02/25 | 4,765 | 4,765 | 4,680 | 4,680 | -1.78% | 1,500 | 237億5334万 | -2.99% | 12.18 | 1.43 |
| 02/18 | 4,765 | 4,770 | 4,760 | 4,765 | -0.73% | 400 | 241億8475万 | -1.41% | 12.4 | 1.46 |
| 02/17 | 4,830 | 4,860 | 4,790 | 4,800 | -1.13% | 500 | 243億6240万 | -0.79% | 12.49 | 1.47 |
| 02/16 | 4,830 | 4,855 | 4,830 | 4,855 | -0.92% | 200 | 246億4155万 | +0.17% | 12.63 | 1.49 |
| 02/15 | 4,790 | 4,900 | 4,765 | 4,900 | +2.3% | 1,800 | 248億6995万 | +1.01% | 12.75 | 1.5 |
| 02/14 | 4,785 | 4,790 | 4,785 | 4,790 | -0.31% | 500 | 243億1164万 | -1.32% | 12.46 | 1.47 |
| 02/10 | 4,850 | 4,850 | 4,805 | 4,805 | -0.41% | 800 | 243億8777万 | -1.25% | 12.5 | 1.47 |
| 02/09 | 4,880 | 4,880 | 4,825 | 4,825 | -1.53% | 1,000 | 244億8928万 | -0.9% | 12.55 | 1.48 |
| 02/08 | 4,810 | 4,900 | 4,810 | 4,900 | +2.3% | 2,800 | 248億6995万 | +0.62% | 12.75 | 1.5 |
| 02/07 | 4,775 | 4,790 | 4,720 | 4,790 | +0.31% | 400 | 243億1164万 | -1.58% | 12.46 | 1.47 |
| 02/04 | 4,720 | 4,775 | 4,720 | 4,775 | +0.74% | 200 | 242億3551万 | -1.89% | 12.42 | 1.46 |
| 02/03 | 4,750 | 4,765 | 4,720 | 4,740 | -1.25% | 1,600 | 240億5787万 | -2.57% | 12.33 | 1.45 |
| 02/02 | 4,810 | 4,810 | 4,800 | 4,800 | -1.64% | 1,100 | 243億6240万 | -1.3% | 12.49 | 1.47 |
| 02/01 | 4,890 | 4,890 | 4,880 | 4,880 | +1.24% | 300 | 247億6844万 | +0.43% | 12.7 | 1.49 |
| 01/31 | 4,800 | 4,820 | 4,800 | 4,820 | -0.52% | 700 | 244億6391万 | -0.66% | 12.54 | 1.48 |
| 01/28 | 4,845 | 4,845 | 4,845 | 4,845 | 0% | 100 | 245億9079万 | -0.04% | 12.61 | 1.48 |
| 01/27 | 4,865 | 4,865 | 4,770 | 4,845 | -0.21% | 1,500 | 245億9079万 | +0.04% | 12.61 | 1.48 |
| 01/25 | 4,845 | 4,855 | 4,845 | 4,855 | +0.21% | 300 | 246億4155万 | +0.25% | 12.63 | 1.49 |
| 01/24 | 4,990 | 4,990 | 4,780 | 4,845 | +0.94% | 1,200 | 245億9079万 | +0.08% | 12.61 | 1.48 |
| 01/21 | 4,850 | 4,850 | 4,800 | 4,800 | -2.64% | 1,500 | 243億6240万 | -0.87% | 12.49 | 1.47 |
| 01/20 | 4,875 | 4,930 | 4,875 | 4,930 | +1.13% | 300 | 250億2221万 | +1.69% | 12.83 | 1.51 |
| 01/19 | 4,865 | 4,960 | 4,865 | 4,875 | +0.21% | 1,400 | 247億4306万 | +0.56% | 12.68 | 1.49 |
| 01/18 | 4,860 | 4,990 | 4,860 | 4,865 | +0.52% | 2,300 | 246億9230万 | +0.29% | 12.66 | 1.49 |
| 01/17 | 4,800 | 4,850 | 4,800 | 4,840 | +1.47% | 1,100 | 245億6542万 | -0.27% | 12.59 | 1.48 |
| 01/14 | 4,840 | 4,840 | 4,665 | 4,770 | -2.65% | 3,100 | 242億1013万 | -1.69% | 12.41 | 1.46 |
| 01/13 | 4,905 | 4,945 | 4,900 | 4,900 | 0% | 1,900 | 248億6995万 | +1.05% | 12.75 | 1.5 |
| 01/12 | 5,030 | 5,030 | 4,900 | 4,900 | -2.58% | 2,500 | 248億6995万 | +1.22% | 12.75 | 1.5 |
| 01/11 | 4,900 | 5,030 | 4,900 | 5,030 | +1.82% | 2,900 | 255億2976万 | +4.1% | 13.09 | 1.54 |
| 01/07 | 4,990 | 4,990 | 4,920 | 4,940 | -1.1% | 900 | 250億7297万 | +2.51% | 12.85 | 1.51 |
| 01/06 | 5,060 | 5,060 | 4,975 | 4,995 | -1.67% | 800 | 253億5212万 | +3.82% | 13 | 1.53 |
| 01/05 | 5,000 | 5,080 | 4,915 | 5,080 | +4.31% | 2,500 | 257億8354万 | +5.83% | 13.22 | 1.56 |
| 01/04 | 4,920 | 4,920 | 4,865 | 4,870 | +0.41% | 500 | 247億1768万 | +1.8% | 12.67 | 1.49 |
| 2021 |
| 12/30 | 4,850 | 4,850 | 4,850 | 4,850 | +0.41% | 100 | 246億1617万 | +1.49% | 12.62 | 1.48 |
| 12/29 | 4,795 | 4,830 | 4,795 | 4,830 | +0.73% | 200 | 245億1466万 | +1.15% | 12.57 | 1.48 |
| 12/28 | 4,760 | 4,795 | 4,730 | 4,795 | +1.59% | 1,000 | 243億3702万 | +0.44% | 12.48 | 1.47 |
| 12/27 | 4,750 | 4,750 | 4,715 | 4,720 | +0.32% | 600 | 239億5636万 | -1.15% | 12.28 | 1.45 |
| 12/24 | 4,740 | 4,755 | 4,705 | 4,705 | +0.21% | 600 | 238億8022万 | -1.57% | 12.24 | 1.44 |
| 12/23 | 4,720 | 4,720 | 4,665 | 4,695 | -0.32% | 400 | 238億2947万 | -1.92% | 12.22 | 1.44 |
| 12/22 | 4,665 | 4,710 | 4,665 | 4,710 | +0.53% | 400 | 239億560万 | -1.77% | 12.25 | 1.44 |
| 12/21 | 4,700 | 4,700 | 4,665 | 4,685 | -1.37% | 1,400 | 237億7871万 | -2.4% | 12.19 | 1.43 |
| 12/20 | 4,850 | 4,850 | 4,750 | 4,750 | -2.06% | 600 | 241億862万 | -1.1% | 12.36 | 1.45 |
| 12/17 | 4,795 | 4,850 | 4,795 | 4,850 | +1.15% | 400 | 246億1617万 | +1.1% | 12.62 | 1.48 |
| 12/16 | 4,890 | 4,890 | 4,795 | 4,795 | -1.74% | 600 | 243億3702万 | 0% | 12.48 | 1.47 |
| 12/15 | 4,940 | 4,950 | 4,870 | 4,880 | -1.21% | 1,600 | 247億6844万 | +1.67% | 12.7 | 1.49 |
| 12/14 | 4,940 | 4,940 | 4,885 | 4,940 | 0% | 600 | 250億7297万 | +2.87% | 12.85 | 1.51 |
| 12/13 | 4,965 | 4,965 | 4,940 | 4,940 | 0% | 800 | 250億7297万 | +2.87% | 12.85 | 1.51 |
| 12/10 | 4,960 | 4,995 | 4,940 | 4,940 | +0.61% | 1,600 | 250億7297万 | +2.83% | 12.85 | 1.51 |
| 12/09 | 4,835 | 5,000 | 4,835 | 4,910 | +1.87% | 2,500 | 249億2070万 | +2.12% | 12.77 | 1.5 |
| 12/08 | 4,770 | 4,835 | 4,750 | 4,820 | +2.55% | 2,400 | 244億6391万 | +0.17% | 12.54 | 1.48 |
| 12/07 | 4,700 | 4,700 | 4,700 | 4,700 | 0% | 200 | 238億5485万 | -2.51% | 12.23 | 1.44 |
| 12/06 | 4,700 | 4,700 | 4,680 | 4,700 | +0.43% | 1,000 | 238億5485万 | -2.77% | 12.23 | 1.44 |
| 12/03 | 4,700 | 4,700 | 4,680 | 4,680 | -0.53% | 500 | 237億5334万 | -3.7% | 12.18 | 1.43 |
| 12/01 | 4,735 | 4,740 | 4,700 | 4,705 | -0.63% | 1,700 | 238億8022万 | -3.7% | 12.24 | 1.44 |
| 11/30 | 4,780 | 4,780 | 4,735 | 4,735 | +0.64% | 400 | 240億3249万 | -3.58% | 12.32 | 1.45 |
| 11/29 | 4,690 | 4,715 | 4,690 | 4,705 | +0.32% | 700 | 238億8022万 | -4.66% | 12.24 | 1.44 |
| 11/26 | 4,735 | 4,735 | 4,665 | 4,690 | -0.95% | 800 | 238億409万 | -5.39% | 12.2 | 1.44 |
| 11/25 | 4,755 | 4,755 | 4,735 | 4,735 | -0.42% | 700 | 240億3249万 | -4.98% | 12.32 | 1.45 |
| 11/24 | 4,790 | 4,790 | 4,610 | 4,755 | -0.94% | 2,600 | 241億3400万 | -5.01% | 12.37 | 1.46 |
| 11/22 | 4,825 | 4,830 | 4,800 | 4,800 | -0.62% | 900 | 243億6240万 | -4.55% | 12.49 | 1.47 |
