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 | 1,370 | 1,413 | 1,352 | 1,413 | +2.1% | 325,100 | 315億9615万 | +11.79% | 88.5 | 5.93 |
| 04/27 | 1,391 | 1,397 | 1,310 | 1,384 | -2.33% | 555,800 | 309億4768万 | +10.02% | 86.68 | 5.81 |
| 04/26 | 1,389 | 1,432 | 1,326 | 1,417 | +2.76% | 546,900 | 316億8559万 | +13.18% | 88.75 | 5.95 |
| 04/25 | 1,320 | 1,381 | 1,317 | 1,379 | +3.84% | 326,700 | 308億3587万 | +11.03% | 86.37 | 5.79 |
| 04/22 | 1,315 | 1,331 | 1,302 | 1,328 | -1.12% | 218,600 | 296億9546万 | +7.62% | 83.18 | 5.58 |
| 04/21 | 1,305 | 1,364 | 1,298 | 1,343 | +2.52% | 413,600 | 300億3088万 | +9.54% | 84.12 | 5.64 |
| 04/20 | 1,288 | 1,339 | 1,282 | 1,310 | +3.15% | 416,000 | 292億9296万 | +7.82% | 82.05 | 5.5 |
| 04/19 | 1,253 | 1,280 | 1,232 | 1,270 | +1.2% | 208,400 | 283億9852万 | +5.39% | 79.54 | 5.33 |
| 04/18 | 1,175 | 1,271 | 1,170 | 1,255 | +5.91% | 329,500 | 280億6310万 | +5.02% | 78.6 | 5.27 |
| 04/15 | 1,162 | 1,187 | 1,155 | 1,185 | 0% | 87,500 | 264億9783万 | +0.08% | 74.22 | 4.98 |
| 04/14 | 1,175 | 1,194 | 1,164 | 1,185 | +2.07% | 113,800 | 264億9783万 | +0.77% | 74.22 | 4.98 |
| 04/13 | 1,161 | 1,169 | 1,151 | 1,161 | -0.6% | 155,100 | 259億6117万 | -0.43% | 72.72 | 4.88 |
| 04/12 | 1,172 | 1,177 | 1,157 | 1,168 | -1.93% | 114,400 | 261億1769万 | +0.86% | 73.16 | 4.91 |
| 04/11 | 1,209 | 1,224 | 1,188 | 1,191 | -3.17% | 110,300 | 266億3200万 | +3.57% | 74.6 | 5 |
| 04/08 | 1,234 | 1,234 | 1,200 | 1,230 | -0.81% | 124,400 | 275億408万 | +7.52% | 77.04 | 5.17 |
| 04/07 | 1,237 | 1,247 | 1,225 | 1,240 | -1.59% | 136,200 | 277億2769万 | +8.77% | 77.66 | 5.21 |
| 04/06 | 1,272 | 1,273 | 1,245 | 1,260 | -2.17% | 187,900 | 281億7491万 | +10.92% | 78.92 | 5.29 |
| 04/05 | 1,281 | 1,314 | 1,260 | 1,288 | +2.96% | 223,900 | 288億102万 | +13.78% | 80.67 | 5.41 |
| 04/04 | 1,245 | 1,251 | 1,205 | 1,251 | +2.04% | 182,200 | 279億7366万 | +11.1% | 78.35 | 5.25 |
| 04/01 | 1,233 | 1,246 | 1,212 | 1,226 | -3.46% | 190,300 | 274億1463万 | +9.37% | 76.79 | 5.15 |
| 03/31 | 1,235 | 1,283 | 1,222 | 1,270 | +3.42% | 248,100 | 283億9852万 | +13.9% | 79.54 | 5.33 |
| 03/30 | 1,245 | 1,248 | 1,210 | 1,228 | +1.07% | 249,500 | 274億5936万 | +10.83% | 76.91 | 5.16 |
| 03/29 | 1,205 | 1,231 | 1,187 | 1,215 | +2.79% | 233,100 | 271億6866万 | +10.15% | 76.1 | 5.1 |
| 03/28 | 1,204 | 1,204 | 1,175 | 1,182 | -3.59% | 158,800 | 264億3075万 | +7.45% | 74.03 | 4.96 |
| 03/25 | 1,258 | 1,260 | 1,205 | 1,226 | -2.23% | 159,600 | 274億1463万 | +11.56% | 76.79 | 5.15 |
| 03/24 | 1,220 | 1,258 | 1,202 | 1,254 | +0.32% | 298,000 | 280億4074万 | +14.21% | 78.54 | 5.27 |
| 03/23 | 1,204 | 1,255 | 1,193 | 1,250 | +9.27% | 512,200 | 279億5130万 | +13.95% | 78.29 | 5.25 |
| 03/22 | 1,183 | 1,183 | 1,126 | 1,144 | -3.3% | 199,700 | 255億8103万 | +4.38% | 71.65 | 4.8 |
| 03/18 | 1,133 | 1,192 | 1,128 | 1,183 | +4.88% | 267,100 | 264億5311万 | +7.55% | 74.09 | 4.97 |
| 03/17 | 1,125 | 1,153 | 1,111 | 1,128 | +4.16% | 262,800 | 252億2325万 | +2.45% | 70.65 | 4.74 |
| 03/16 | 1,068 | 1,089 | 1,050 | 1,083 | +3.04% | 192,100 | 242億1700万 | -1.9% | 67.83 | 4.55 |
| 03/15 | 1,015 | 1,055 | 1,010 | 1,051 | +1.94% | 188,900 | 235億145万 | -5.14% | 65.83 | 4.41 |
| 03/14 | 947 | 1,039 | 943 | 1,031 | +7.28% | 284,300 | 230億5423万 | -7.53% | 64.57 | 4.33 |
| 03/11 | 976 | 994 | 946 | 961 | -3.71% | 249,100 | 214億8896万 | -14.43% | 60.19 | 4.04 |
| 03/10 | 972 | 1,008 | 969 | 998 | +6.97% | 369,000 | 223億1632万 | -12.07% | 62.51 | 4.19 |
| 03/09 | 961 | 974 | 921 | 933 | -2.41% | 259,100 | 208億6285万 | -18.44% | 58.44 | 3.92 |
| 03/08 | 958 | 988 | 945 | 956 | -1.54% | 339,700 | 213億7715万 | -17.16% | 59.88 | 4.01 |
| 03/07 | 932 | 978 | 901 | 971 | -7.7% | 661,200 | 217億1257万 | -16.44% | 60.82 | 4.08 |
| 03/04 | 1,083 | 1,087 | 1,032 | 1,052 | -5.48% | 491,800 | 235億2381万 | -9.93% | 65.89 | 4.42 |
| 03/03 | 1,149 | 1,163 | 1,107 | 1,113 | -2.62% | 300,900 | 248億8784万 | -5.2% | 69.71 | 4.67 |
| 03/02 | 1,143 | 1,144 | 1,107 | 1,143 | -2.56% | 315,900 | 255億5867万 | -2.81% | 71.59 | 4.8 |
| 03/01 | 1,140 | 1,173 | 1,131 | 1,173 | +5.01% | 251,900 | 262億2950万 | -0.51% | 73.47 | 4.93 |
| 02/28 | 1,130 | 1,139 | 1,102 | 1,117 | -2.36% | 187,500 | 249億7728万 | -5.5% | 69.96 | 4.69 |
| 02/25 | 1,094 | 1,144 | 1,081 | 1,144 | +7.52% | 230,900 | 255億8103万 | -3.62% | 71.65 | 4.8 |
| 02/24 | 1,077 | 1,087 | 1,051 | 1,064 | -2.56% | 192,400 | 237億9214万 | -10.51% | 66.64 | 4.47 |
| 02/22 | 1,100 | 1,124 | 1,076 | 1,092 | -2.24% | 193,600 | 244億1825万 | -8.7% | 68.4 | 4.59 |
| 02/21 | 1,110 | 1,127 | 1,099 | 1,117 | -1.5% | 202,600 | 249億7728万 | -7.15% | 69.96 | 4.69 |
| 02/18 | 1,135 | 1,153 | 1,125 | 1,134 | -2.83% | 229,500 | 253億5742万 | -6.44% | 71.03 | 4.76 |
| 02/17 | 1,201 | 1,213 | 1,166 | 1,167 | -2.99% | 145,000 | 260億9533万 | -4.5% | 73.09 | 4.9 |
| 02/16 | 1,230 | 1,234 | 1,195 | 1,203 | -0.17% | 147,200 | 269億33万 | -2.51% | 75.35 | 5.05 |
| 02/15 | 1,225 | 1,236 | 1,199 | 1,205 | -1.63% | 185,900 | 269億4505万 | -2.9% | 75.47 | 5.06 |
| 02/14 | 1,210 | 1,228 | 1,206 | 1,225 | -1.61% | 193,200 | 273億9227万 | -1.69% | 76.73 | 5.14 |
| 02/10 | 1,252 | 1,270 | 1,236 | 1,245 | +1.14% | 152,700 | 278億3949万 | -0.48% | 77.98 | 5.23 |
| 02/09 | 1,204 | 1,237 | 1,193 | 1,231 | +3.88% | 283,300 | 275億2644万 | -2.3% | 77.1 | 5.17 |
| 02/08 | 1,200 | 1,210 | 1,178 | 1,185 | -0.92% | 133,300 | 264億9783万 | -6.99% | 74.22 | 4.98 |
| 02/07 | 1,229 | 1,235 | 1,184 | 1,196 | -1.73% | 123,700 | 267億4380万 | -6.78% | 74.91 | 5.02 |
| 02/04 | 1,196 | 1,221 | 1,187 | 1,217 | -0.49% | 155,000 | 272億1338万 | -5.73% | 76.22 | 5.11 |
| 02/03 | 1,236 | 1,246 | 1,220 | 1,223 | -3.4% | 191,000 | 273億4755万 | -5.71% | 76.6 | 5.14 |
| 02/02 | 1,234 | 1,269 | 1,234 | 1,266 | +3.01% | 292,600 | 283億908万 | -2.99% | 79.29 | 5.32 |
| 02/01 | 1,230 | 1,273 | 1,212 | 1,229 | +2.93% | 209,400 | 274億8172万 | -6.25% | 76.98 | 5.16 |
| 01/31 | 1,164 | 1,211 | 1,157 | 1,194 | +5.29% | 243,500 | 266億9908万 | -9.55% | 74.78 | 5.01 |
| 01/28 | 1,142 | 1,158 | 1,108 | 1,134 | +0.62% | 547,500 | 253億5742万 | -14.67% | 71.02 | 4.76 |
| 01/27 | 1,209 | 1,209 | 1,106 | 1,127 | -6.32% | 402,400 | 252億89万 | -15.83% | 70.59 | 4.73 |
| 01/26 | 1,165 | 1,227 | 1,165 | 1,203 | +3.62% | 243,700 | 269億33万 | -10.89% | 75.35 | 5.05 |
| 01/25 | 1,236 | 1,244 | 1,158 | 1,161 | -5.38% | 218,700 | 259億6117万 | -14.38% | 72.72 | 4.88 |
| 01/24 | 1,202 | 1,240 | 1,172 | 1,227 | -1.13% | 161,300 | 274億3699万 | -10.04% | 76.85 | 5.15 |
| 01/21 | 1,203 | 1,245 | 1,196 | 1,241 | -0.56% | 185,400 | 277億5005万 | -9.28% | 77.73 | 5.21 |
| 01/20 | 1,185 | 1,253 | 1,180 | 1,248 | +4.79% | 255,500 | 279億658万 | -8.91% | 78.16 | 5.24 |
| 01/19 | 1,230 | 1,261 | 1,191 | 1,191 | -4.34% | 284,200 | 266億3200万 | -13.26% | 74.59 | 5 |
| 01/18 | 1,242 | 1,285 | 1,229 | 1,245 | -0.72% | 405,300 | 278億3949万 | -9.72% | 77.98 | 5.23 |
| 01/17 | 1,349 | 1,349 | 1,253 | 1,254 | -7.59% | 397,000 | 280億4074万 | -9.46% | 78.54 | 5.27 |
| 01/14 | 1,350 | 1,379 | 1,337 | 1,357 | -2.02% | 289,700 | 303億4393万 | -2.16% | 84.99 | 5.7 |
| 01/13 | 1,423 | 1,428 | 1,384 | 1,385 | -5.14% | 268,500 | 309億7004万 | +0.22% | 86.75 | 5.82 |
| 01/12 | 1,400 | 1,477 | 1,381 | 1,460 | +6.1% | 398,300 | 326億4712万 | +6.41% | 91.44 | 6.13 |
| 01/11 | 1,295 | 1,378 | 1,280 | 1,376 | +4.01% | 332,900 | 307億6879万 | +1.18% | 86.18 | 5.78 |
| 01/07 | 1,343 | 1,345 | 1,283 | 1,323 | -2.14% | 662,100 | 295億8365万 | -2.93% | 82.86 | 5.56 |
| 01/06 | 1,417 | 1,427 | 1,345 | 1,352 | -8.46% | 606,300 | 302億3213万 | -1.46% | 84.68 | 5.68 |
| 01/05 | 1,545 | 1,563 | 1,464 | 1,477 | -5.74% | 533,000 | 330億2726万 | +7.03% | 92.51 | 6.2 |
| 01/04 | 1,503 | 1,569 | 1,490 | 1,567 | +10.9% | 808,900 | 350億3975万 | +13.3% | 98.14 | 6.58 |
| 2021 |
| 12/30 | 1,399 | 1,417 | 1,378 | 1,413 | +0.28% | 125,400 | 315億9615万 | +2.1% | 88.5 | 5.93 |
| 12/29 | 1,372 | 1,409 | 1,365 | 1,409 | +2.85% | 192,000 | 315億670万 | +1.15% | 88.25 | 5.92 |
| 12/28 | 1,410 | 1,417 | 1,360 | 1,370 | -2.49% | 255,900 | 306億3462万 | -2.28% | 85.81 | 5.75 |
| 12/27 | 1,447 | 1,454 | 1,387 | 1,405 | -2.29% | 178,200 | 314億1726万 | -0.64% | 88 | 5.9 |
| 12/24 | 1,450 | 1,477 | 1,431 | 1,438 | -0.14% | 176,000 | 321億5517万 | +0.84% | 90.06 | 6.04 |
| 12/23 | 1,427 | 1,450 | 1,400 | 1,440 | +1.34% | 267,500 | 321億9990万 | +0.35% | 90.19 | 6.05 |
| 12/22 | 1,387 | 1,425 | 1,366 | 1,421 | +2.6% | 237,800 | 317億7504万 | -1.66% | 89 | 5.97 |
| 12/21 | 1,390 | 1,399 | 1,318 | 1,385 | -1.98% | 493,300 | 309億7004万 | -4.94% | 86.75 | 5.82 |
| 12/20 | 1,353 | 1,416 | 1,353 | 1,413 | +4.59% | 487,200 | 315億9615万 | -3.75% | 88.5 | 5.93 |
| 12/17 | 1,346 | 1,362 | 1,330 | 1,351 | +0.37% | 320,400 | 302億976万 | -8.53% | 84.62 | 5.67 |
| 12/16 | 1,363 | 1,368 | 1,326 | 1,346 | +0.75% | 274,100 | 300億9796万 | -9.6% | 84.3 | 5.65 |
| 12/15 | 1,300 | 1,368 | 1,300 | 1,336 | +3.65% | 471,400 | 298億7435万 | -10.93% | 83.68 | 5.61 |
| 12/14 | 1,326 | 1,349 | 1,283 | 1,289 | -2.57% | 336,700 | 288億2338万 | -14.64% | 80.73 | 5.41 |
| 12/13 | 1,343 | 1,368 | 1,284 | 1,323 | -2% | 644,900 | 295億8365万 | -13.13% | 82.86 | 5.56 |
| 12/10 | 1,370 | 1,403 | 1,338 | 1,350 | -2.39% | 774,300 | 301億8740万 | -11.99% | 84.55 | 5.67 |
| 12/09 | 1,301 | 1,385 | 1,301 | 1,383 | +6.47% | 946,000 | 309億2532万 | -10.31% | 86.62 | 5.81 |
| 12/08 | 1,275 | 1,334 | 1,255 | 1,299 | +3.92% | 1,019,700 | 290億4699万 | -16.19% | 81.36 | 5.46 |
| 12/07 | 1,128 | 1,276 | 1,128 | 1,250 | +11.91% | 1,276,400 | 279億5130万 | -19.97% | 78.29 | 5.25 |
| 12/06 | 1,103 | 1,137 | 1,023 | 1,117 | -3.29% | 1,786,500 | 249億7728万 | -29.12% | 69.96 | 4.69 |
| 12/03 | 1,191 | 1,193 | 1,155 | 1,155 | -20.62% | 1,651,500 | 258億2700万 | -27.5% | 72.34 | 4.85 |
| 12/02 | 1,530 | 1,566 | 1,450 | 1,455 | -6.91% | 914,900 | 325億3531万 | -9.63% | 91.13 | 6.11 |
