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 | 947 | 975 | 944 | 975 | +3.5% | 725,900 | 1648億1682万 | -4.41% | 8.22 | 0.62 |
| 04/27 | 936 | 958 | 934 | 942 | -0.84% | 2,177,400 | 1592億3840万 | -8.19% | 7.94 | 0.59 |
| 04/26 | 961 | 965 | 948 | 950 | -0.42% | 981,800 | 1605億9074万 | -7.86% | 8.01 | 0.6 |
| 04/25 | 957 | 963 | 936 | 954 | -2.25% | 1,804,800 | 1612億6692万 | -7.74% | 8.05 | 0.6 |
| 04/22 | 990 | 1,000 | 969 | 976 | -1.91% | 1,970,000 | 1649億8586万 | -5.88% | 8.23 | 0.62 |
| 04/21 | 998 | 1,011 | 988 | 995 | 0% | 2,181,700 | 1681億9767万 | -4.14% | 8.39 | 0.63 |
| 04/20 | 1,021 | 1,029 | 994 | 995 | -2.45% | 2,355,800 | 1681億9767万 | -4.14% | 8.39 | 0.63 |
| 04/19 | 1,012 | 1,022 | 1,008 | 1,020 | +0.89% | 375,100 | 1724億2375万 | -1.73% | 8.6 | 0.64 |
| 04/18 | 1,004 | 1,012 | 996 | 1,011 | -0.49% | 341,900 | 1709億236万 | -2.51% | 8.53 | 0.64 |
| 04/15 | 1,017 | 1,030 | 1,013 | 1,016 | -0.88% | 402,200 | 1717億4758万 | -1.93% | 8.57 | 0.64 |
| 04/14 | 1,014 | 1,028 | 1,012 | 1,025 | +1.59% | 365,500 | 1732億6896万 | -1.06% | 8.64 | 0.65 |
| 04/13 | 996 | 1,011 | 992 | 1,009 | +1.71% | 508,500 | 1705億6428万 | -2.42% | 8.51 | 0.64 |
| 04/12 | 1,005 | 1,016 | 990 | 992 | -1.2% | 605,800 | 1676億9055万 | -3.97% | 8.37 | 0.63 |
| 04/11 | 1,000 | 1,017 | 995 | 1,004 | -0.2% | 678,800 | 1697億1906万 | -2.81% | 8.47 | 0.63 |
| 04/08 | 1,005 | 1,019 | 994 | 1,006 | +0.3% | 1,101,500 | 1700億5715万 | -2.52% | 8.48 | 0.64 |
| 04/07 | 1,000 | 1,012 | 996 | 1,003 | -1.47% | 884,000 | 1695億5002万 | -2.9% | 8.46 | 0.63 |
| 04/06 | 1,032 | 1,041 | 1,015 | 1,018 | -1.83% | 999,400 | 1720億8566万 | -1.55% | 8.59 | 0.64 |
| 04/05 | 1,047 | 1,058 | 1,029 | 1,037 | -0.86% | 873,700 | 1752億9748万 | +0.29% | 8.75 | 0.65 |
| 04/04 | 1,050 | 1,062 | 1,037 | 1,046 | -1.97% | 680,300 | 1768億1886万 | +1.26% | 8.82 | 0.66 |
| 04/01 | 1,055 | 1,070 | 1,049 | 1,067 | +0.38% | 905,600 | 1803億6876万 | +3.49% | 9 | 0.67 |
| 03/31 | 1,083 | 1,089 | 1,063 | 1,063 | -2.48% | 928,400 | 1796億9259万 | +3.3% | 8.97 | 0.67 |
| 03/30 | 1,097 | 1,108 | 1,075 | 1,090 | +0.18% | 1,033,200 | 1951億5675万 | +6.03% | 9.19 | 0.69 |
| 03/29 | 1,105 | 1,113 | 1,081 | 1,088 | -1.89% | 988,300 | 1947億9866万 | +6.04% | 9.18 | 0.69 |
| 03/28 | 1,123 | 1,127 | 1,097 | 1,109 | -0.45% | 604,100 | 1985億5856万 | +8.3% | 9.35 | 0.7 |
| 03/25 | 1,131 | 1,137 | 1,106 | 1,114 | -0.71% | 1,857,900 | 1994億5378万 | +9.11% | 9.4 | 0.7 |
| 03/24 | 1,069 | 1,125 | 1,059 | 1,122 | +6.45% | 2,153,900 | 2008億8612万 | +10.22% | 9.46 | 0.71 |
| 03/23 | 1,044 | 1,057 | 1,037 | 1,054 | +1.64% | 1,102,700 | 1887億1121万 | +3.94% | 8.89 | 0.67 |
| 03/22 | 1,025 | 1,039 | 1,024 | 1,037 | +1.77% | 713,800 | 1856億6748万 | +2.37% | 8.75 | 0.65 |
| 03/18 | 1,010 | 1,021 | 1,007 | 1,019 | +0.89% | 754,700 | 1824億4470万 | +0.49% | 8.59 | 0.64 |
| 03/17 | 1,001 | 1,015 | 994 | 1,010 | +1.81% | 772,400 | 1808億3332万 | -0.3% | 8.52 | 0.64 |
| 03/16 | 1,001 | 1,006 | 987 | 992 | +0.51% | 894,300 | 1776億1055万 | -1.98% | 8.37 | 0.63 |
| 03/15 | 1,004 | 1,008 | 985 | 987 | -1.1% | 1,342,200 | 1767億1533万 | -2.47% | 8.32 | 0.62 |
| 03/14 | 1,021 | 1,021 | 993 | 998 | +0.3% | 1,619,700 | 1786億8480万 | -1.48% | 8.42 | 0.63 |
| 03/11 | 1,014 | 1,026 | 994 | 995 | -2.74% | 1,103,300 | 1781億4767万 | -1.78% | 8.39 | 0.63 |
| 03/10 | 989 | 1,024 | 986 | 1,023 | +4.49% | 920,900 | 1831億6088万 | +0.99% | 8.63 | 0.65 |
| 03/09 | 971 | 991 | 967 | 979 | +1.14% | 1,001,700 | 1752億8299万 | -3.17% | 8.26 | 0.62 |
| 03/08 | 973 | 994 | 963 | 968 | -2.02% | 1,341,100 | 1733億1352万 | -4.06% | 8.16 | 0.61 |
| 03/07 | 977 | 1,002 | 976 | 988 | -1.1% | 1,109,800 | 1768億9437万 | -1.98% | 8.33 | 0.62 |
| 03/04 | 1,012 | 1,018 | 996 | 999 | -2.63% | 897,900 | 1788億6385万 | -0.7% | 8.43 | 0.63 |
| 03/03 | 1,026 | 1,039 | 1,022 | 1,026 | +1.58% | 926,000 | 1836億9800万 | +2.29% | 8.65 | 0.65 |
| 03/02 | 1,005 | 1,026 | 1,004 | 1,010 | -1.37% | 794,000 | 1808億3332万 | +1.1% | 8.52 | 0.64 |
| 03/01 | 1,038 | 1,041 | 1,021 | 1,024 | +1.19% | 1,012,500 | 1833億3992万 | +2.81% | 8.64 | 0.65 |
| 02/28 | 1,007 | 1,018 | 1,003 | 1,012 | +0.5% | 649,200 | 1811億9140万 | +1.91% | 8.54 | 0.64 |
| 02/25 | 1,011 | 1,018 | 998 | 1,007 | -0.3% | 702,200 | 1802億9619万 | +1.72% | 8.49 | 0.64 |
| 02/24 | 1,001 | 1,020 | 996 | 1,010 | -1.85% | 1,130,600 | 1808億3332万 | +2.33% | 8.52 | 0.64 |
| 02/22 | 1,024 | 1,042 | 1,021 | 1,029 | -1.15% | 646,000 | 1842億3513万 | +4.57% | 8.68 | 0.65 |
| 02/21 | 1,029 | 1,048 | 1,022 | 1,041 | +0.1% | 639,500 | 1863億8365万 | +6.12% | 8.78 | 0.66 |
| 02/18 | 1,030 | 1,048 | 1,026 | 1,040 | +0.19% | 975,100 | 1862億460万 | +6.56% | 8.77 | 0.66 |
| 02/17 | 1,044 | 1,058 | 1,026 | 1,038 | -0.57% | 1,435,000 | 1858億4652万 | +6.79% | 8.75 | 0.66 |
| 02/16 | 1,029 | 1,044 | 1,020 | 1,044 | +2.05% | 985,600 | 1869億2078万 | +7.96% | 8.81 | 0.66 |
| 02/15 | 1,023 | 1,048 | 1,017 | 1,023 | -0.2% | 818,500 | 1831億6088万 | +6.23% | 8.63 | 0.65 |
| 02/14 | 1,037 | 1,053 | 1,016 | 1,025 | -3.03% | 1,460,600 | 1835億1896万 | +6.99% | 8.65 | 0.65 |
| 02/10 | 1,030 | 1,065 | 1,011 | 1,057 | +6.77% | 2,927,000 | 1892億4833万 | +10.91% | 8.91 | 0.67 |
| 02/09 | 995 | 1,019 | 957 | 990 | -0.7% | 2,487,900 | 1772億5246万 | +4.54% | 8.35 | 0.62 |
| 02/08 | 1,000 | 1,007 | 991 | 997 | +0.81% | 1,039,100 | 1785億576万 | +5.61% | 8.41 | 0.63 |
| 02/07 | 987 | 999 | 981 | 989 | -1.2% | 1,756,700 | 1770億7342万 | +5.32% | 8.34 | 0.62 |
| 02/04 | 995 | 1,010 | 990 | 1,001 | -0.2% | 1,342,100 | 1792億2193万 | +7.06% | 8.44 | 0.63 |
| 02/03 | 989 | 1,004 | 984 | 1,003 | +1.21% | 1,233,100 | 1795億8002万 | +7.73% | 8.46 | 0.63 |
| 02/02 | 968 | 995 | 966 | 991 | +1.85% | 1,092,100 | 1774億3150万 | +7.02% | 8.36 | 0.63 |
| 02/01 | 957 | 988 | 954 | 973 | +2.42% | 1,838,700 | 1742億873万 | +5.42% | 8.21 | 0.61 |
| 01/31 | 936 | 954 | 936 | 950 | +0.85% | 1,231,300 | 1700億9074万 | +3.37% | 8.01 | 0.6 |
| 01/28 | 927 | 949 | 927 | 942 | +1.84% | 832,400 | 1686億5840万 | +2.84% | 7.94 | 0.59 |
| 01/27 | 935 | 947 | 922 | 925 | -0.75% | 1,013,800 | 1656億1467万 | +1.2% | 7.8 | 0.58 |
| 01/26 | 932 | 944 | 930 | 932 | +1.08% | 900,000 | 1668億6797万 | +2.31% | 7.86 | 0.59 |
| 01/25 | 932 | 936 | 916 | 922 | -2.02% | 900,300 | 1650億7754万 | +1.32% | 7.78 | 0.58 |
| 01/24 | 932 | 948 | 932 | 941 | 0% | 1,001,300 | 1684億7936万 | +3.63% | 7.94 | 0.59 |
| 01/21 | 920 | 945 | 914 | 941 | +0.64% | 1,151,700 | 1684億7936万 | +3.86% | 7.94 | 0.59 |
| 01/20 | 916 | 941 | 914 | 935 | +0.43% | 1,187,900 | 1674億510万 | +3.54% | 7.89 | 0.59 |
| 01/19 | 933 | 945 | 931 | 931 | -1.17% | 1,458,300 | 1666億8893万 | +3.33% | 7.85 | 0.59 |
| 01/18 | 940 | 952 | 938 | 942 | -0.11% | 1,547,000 | 1686億5840万 | +4.78% | 7.94 | 0.59 |
| 01/17 | 930 | 948 | 930 | 943 | +1.62% | 865,800 | 1688億3744万 | +5.25% | 7.95 | 0.6 |
| 01/14 | 930 | 934 | 922 | 928 | -0.22% | 702,900 | 1661億5180万 | +3.92% | 7.83 | 0.59 |
| 01/13 | 934 | 934 | 927 | 930 | 0% | 577,200 | 1665億989万 | +4.38% | 7.84 | 0.59 |
| 01/12 | 935 | 937 | 928 | 930 | +0.43% | 742,300 | 1665億989万 | +4.85% | 7.84 | 0.59 |
| 01/11 | 921 | 927 | 918 | 926 | +1.09% | 1,049,900 | 1657億9371万 | +4.75% | 7.81 | 0.58 |
| 01/07 | 911 | 918 | 908 | 916 | +1.78% | 1,262,400 | 1640億329万 | +4.09% | 7.73 | 0.58 |
| 01/06 | 909 | 909 | 896 | 900 | -0.99% | 711,700 | 1611億3860万 | +2.62% | 7.59 | 0.57 |
| 01/05 | 901 | 909 | 893 | 909 | +1.68% | 1,093,400 | 1627億4999万 | +4% | 7.67 | 0.57 |
| 01/04 | 887 | 897 | 883 | 894 | +2.17% | 957,800 | 1600億6434万 | +2.76% | 7.54 | 0.56 |
| 2021 |
| 12/30 | 873 | 880 | 871 | 875 | -1.02% | 937,400 | 1566億6253万 | +0.81% | 5.87 | 0.56 |
| 12/29 | 879 | 892 | 878 | 884 | -2.1% | 1,194,700 | 1582億7391万 | +1.84% | 5.93 | 0.57 |
| 12/28 | 901 | 903 | 894 | 903 | +1.01% | 1,533,700 | 1616億7573万 | +4.15% | 6.06 | 0.58 |
| 12/27 | 900 | 902 | 892 | 894 | -0.78% | 997,400 | 1600億6434万 | +3.35% | 6 | 0.57 |
| 12/24 | 897 | 906 | 894 | 901 | +1.01% | 1,070,100 | 1613億1764万 | +4.4% | 6.04 | 0.58 |
| 12/23 | 878 | 895 | 876 | 892 | +2.29% | 681,800 | 1597億626万 | +3.48% | 5.98 | 0.57 |
| 12/22 | 880 | 880 | 870 | 872 | -0.57% | 717,500 | 1561億2540万 | +1.4% | 5.85 | 0.56 |
| 12/21 | 870 | 881 | 868 | 877 | +1.39% | 868,900 | 1570億2061万 | +1.98% | 5.88 | 0.56 |
| 12/20 | 879 | 882 | 865 | 865 | -2.7% | 1,368,100 | 1548億7210万 | +0.58% | 5.8 | 0.56 |
| 12/17 | 899 | 905 | 887 | 889 | -0.56% | 1,261,500 | 1591億6913万 | +3.25% | 5.96 | 0.57 |
| 12/16 | 892 | 895 | 888 | 894 | +1.94% | 1,140,400 | 1600億6434万 | +3.83% | 6 | 0.57 |
| 12/15 | 866 | 881 | 864 | 877 | 0% | 888,700 | 1570億2061万 | +1.98% | 5.88 | 0.56 |
| 12/14 | 873 | 879 | 870 | 877 | -0.34% | 946,600 | 1570億2061万 | +1.86% | 5.88 | 0.56 |
| 12/13 | 886 | 888 | 875 | 880 | +0.46% | 732,500 | 1575億5774万 | +2.09% | 5.9 | 0.57 |
| 12/10 | 864 | 877 | 862 | 876 | +1.74% | 1,025,400 | 1568億4157万 | +1.51% | 5.88 | 0.56 |
| 12/09 | 868 | 877 | 861 | 861 | -1.82% | 1,356,800 | 1541億5593万 | -0.35% | 5.78 | 0.55 |
| 12/08 | 882 | 883 | 866 | 877 | +1.15% | 1,374,100 | 1570億2061万 | +1.39% | 5.88 | 0.56 |
| 12/07 | 860 | 868 | 850 | 867 | +2.6% | 1,024,500 | 1552億3018万 | +0.12% | 5.82 | 0.56 |
| 12/06 | 849 | 852 | 841 | 845 | -0.24% | 661,200 | 1512億9124万 | -2.42% | 5.67 | 0.54 |
| 12/03 | 834 | 848 | 832 | 847 | +1.32% | 942,800 | 1516億4933万 | -2.42% | 5.68 | 0.54 |
| 12/02 | 827 | 843 | 826 | 836 | -0.12% | 910,600 | 1496億7985万 | -3.91% | 5.61 | 0.54 |
