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 | 144 | 147 | 144 | 144 | +0.7% | 270,400 | 50億6129万 | -0.69% | 4.37 | 0.69 |
| 05/30 | 145 | 146 | 143 | 143 | -3.38% | 328,400 | 50億2615万 | -1.38% | 4.34 | 0.68 |
| 05/27 | 148 | 150 | 145 | 148 | +2.07% | 465,600 | 52億189万 | +1.37% | 4.49 | 0.71 |
| 05/26 | 143 | 147 | 143 | 145 | +1.4% | 296,100 | 50億9644万 | -1.36% | 4.4 | 0.69 |
| 05/25 | 144 | 144 | 142 | 143 | 0% | 231,000 | 50億2615万 | -3.38% | 4.34 | 0.68 |
| 05/24 | 145 | 146 | 143 | 143 | -2.72% | 247,000 | 50億2615万 | -3.38% | 4.34 | 0.68 |
| 05/23 | 145 | 147 | 144 | 147 | +1.38% | 277,300 | 51億6674万 | -0.68% | 4.46 | 0.7 |
| 05/20 | 144 | 145 | 141 | 145 | +0.69% | 336,500 | 50億9644万 | -2.03% | 4.4 | 0.69 |
| 05/19 | 142 | 145 | 142 | 144 | -0.69% | 177,800 | 50億6129万 | -2.04% | 4.37 | 0.69 |
| 05/18 | 144 | 147 | 144 | 145 | +0.69% | 211,100 | 50億9644万 | -1.36% | 4.4 | 0.69 |
| 05/17 | 143 | 146 | 142 | 144 | +1.41% | 231,200 | 50億6129万 | -2.04% | 4.37 | 0.69 |
| 05/16 | 147 | 147 | 142 | 142 | -2.74% | 388,200 | 49億9100万 | -3.4% | 4.31 | 0.68 |
| 05/13 | 145 | 148 | 145 | 146 | +1.39% | 334,800 | 51億3159万 | -0.68% | 4.43 | 0.7 |
| 05/12 | 141 | 144 | 140 | 144 | +0.7% | 451,700 | 50億6129万 | -1.37% | 4.37 | 0.69 |
| 05/11 | 146 | 147 | 142 | 143 | -2.72% | 368,300 | 50億2615万 | -2.05% | 4.34 | 0.68 |
| 05/10 | 148 | 150 | 145 | 147 | -1.34% | 459,800 | 51億6674万 | +0.68% | 4.46 | 0.7 |
| 05/09 | 150 | 154 | 148 | 149 | -1.32% | 464,600 | 52億3703万 | +2.05% | 4.52 | 0.71 |
| 05/06 | 148 | 152 | 147 | 151 | +3.42% | 426,000 | 53億733万 | +4.14% | 4.58 | 0.72 |
| 05/02 | 142 | 146 | 142 | 146 | +1.39% | 200,400 | 51億3159万 | +0.69% | 4.43 | 0.7 |
| 04/28 | 143 | 144 | 140 | 144 | 0% | 318,100 | 50億6129万 | 0% | 4.37 | 0.69 |
| 04/27 | 142 | 145 | 141 | 144 | -0.69% | 362,100 | 50億6129万 | 0% | 4.37 | 0.69 |
| 04/26 | 141 | 146 | 141 | 145 | +4.32% | 549,700 | 50億9644万 | +0.69% | 4.4 | 0.69 |
| 04/25 | 142 | 144 | 139 | 139 | -4.79% | 759,800 | 48億8556万 | -2.8% | 4.22 | 0.66 |
| 04/22 | 147 | 147 | 143 | 146 | -2.01% | 532,700 | 51億3159万 | +2.1% | 4.43 | 0.7 |
| 04/21 | 153 | 156 | 149 | 149 | -2.61% | 459,900 | 52億3703万 | +4.2% | 4.52 | 0.71 |
| 04/20 | 162 | 164 | 151 | 153 | -4.97% | 999,300 | 53億7763万 | +7.75% | 4.64 | 0.73 |
| 04/19 | 166 | 170 | 159 | 161 | -3.01% | 857,100 | 56億5881万 | +14.18% | 4.88 | 0.77 |
| 04/18 | 159 | 169 | 153 | 166 | +1.22% | 1,438,900 | 58億3455万 | +18.57% | 5.03 | 0.79 |
| 04/15 | 150 | 171 | 149 | 164 | +7.89% | 3,277,700 | 57億6425万 | +18.84% | 4.97 | 0.78 |
| 04/14 | 146 | 152 | 144 | 152 | +4.11% | 699,100 | 53億4248万 | +10.95% | 4.61 | 0.73 |
| 04/13 | 139 | 147 | 139 | 146 | +3.55% | 879,900 | 51億3159万 | +7.35% | 4.43 | 0.7 |
| 04/12 | 145 | 151 | 140 | 141 | +4.44% | 3,447,300 | 49億5585万 | +4.44% | 4.28 | 0.67 |
| 04/11 | 138 | 138 | 133 | 135 | -2.17% | 286,400 | 47億4496万 | 0% | 4.09 | 0.65 |
| 04/08 | 137 | 138 | 135 | 138 | +1.47% | 146,300 | 48億5041万 | +2.22% | 4.18 | 0.66 |
| 04/07 | 139 | 139 | 136 | 136 | -2.16% | 102,400 | 47億8011万 | +1.49% | 4.12 | 0.65 |
| 04/06 | 140 | 140 | 138 | 139 | -1.42% | 117,500 | 48億8556万 | +3.73% | 4.22 | 0.66 |
| 04/05 | 140 | 142 | 139 | 141 | +1.44% | 112,100 | 49億5585万 | +5.22% | 4.28 | 0.67 |
| 04/04 | 139 | 140 | 138 | 139 | 0% | 59,200 | 48億8556万 | +3.73% | 4.22 | 0.66 |
| 04/01 | 136 | 139 | 136 | 139 | -1.42% | 235,800 | 48億8556万 | +3.73% | 4.22 | 0.66 |
| 03/31 | 139 | 142 | 138 | 141 | +0.71% | 123,300 | 49億5585万 | +6.02% | 4.28 | 0.67 |
| 03/30 | 138 | 140 | 138 | 140 | +1.45% | 158,900 | 49億2070万 | +5.26% | 4.25 | 0.67 |
| 03/29 | 138 | 138 | 137 | 138 | +1.47% | 63,700 | 48億5041万 | +4.55% | 4.18 | 0.66 |
| 03/28 | 138 | 138 | 135 | 136 | -0.73% | 108,200 | 47億8011万 | +3.03% | 4.12 | 0.65 |
| 03/25 | 138 | 138 | 136 | 137 | 0% | 85,400 | 48億1526万 | +3.79% | 4.15 | 0.65 |
| 03/24 | 133 | 137 | 133 | 137 | +1.48% | 100,700 | 48億1526万 | +3.79% | 4.15 | 0.65 |
| 03/23 | 135 | 138 | 135 | 135 | 0% | 174,700 | 47億4496万 | +2.27% | 4.09 | 0.65 |
| 03/22 | 136 | 136 | 134 | 135 | 0% | 71,700 | 47億4496万 | +2.27% | 4.09 | 0.65 |
| 03/18 | 134 | 136 | 134 | 135 | +0.75% | 155,100 | 47億4496万 | +2.27% | 4.09 | 0.65 |
| 03/17 | 134 | 136 | 134 | 134 | 0% | 134,300 | 47億982万 | +1.52% | 4.06 | 0.64 |
| 03/16 | 134 | 134 | 132 | 134 | +0.75% | 96,700 | 47億982万 | +1.52% | 4.06 | 0.64 |
| 03/15 | 129 | 133 | 129 | 133 | +2.31% | 117,800 | 46億7467万 | 0% | 4.03 | 0.64 |
| 03/14 | 126 | 130 | 126 | 130 | +4% | 133,200 | 45億6922万 | -2.26% | 3.94 | 0.62 |
| 03/11 | 126 | 129 | 125 | 125 | -2.34% | 108,800 | 43億9348万 | -6.72% | 3.79 | 0.6 |
| 03/10 | 129 | 130 | 128 | 128 | +1.59% | 52,500 | 44億9893万 | -4.48% | 3.88 | 0.61 |
| 03/09 | 127 | 129 | 126 | 126 | -0.79% | 148,200 | 44億2863万 | -5.97% | 3.82 | 0.6 |
| 03/08 | 126 | 130 | 125 | 127 | -2.31% | 285,200 | 44億6378万 | -5.22% | 3.85 | 0.61 |
| 03/07 | 130 | 130 | 127 | 130 | -0.76% | 171,100 | 45億6922万 | -2.99% | 3.94 | 0.62 |
| 03/04 | 135 | 135 | 131 | 131 | -2.24% | 218,600 | 46億437万 | -2.24% | 3.97 | 0.63 |
| 03/03 | 136 | 137 | 134 | 134 | -1.47% | 115,300 | 47億982万 | 0% | 4.06 | 0.64 |
| 03/02 | 136 | 137 | 134 | 136 | 0% | 132,300 | 47億8011万 | +1.49% | 4.12 | 0.65 |
| 03/01 | 137 | 138 | 135 | 136 | 0% | 246,200 | 47億8011万 | +1.49% | 4.12 | 0.65 |
| 02/28 | 129 | 136 | 128 | 136 | +5.43% | 539,800 | 47億8011万 | +1.49% | 4.12 | 0.65 |
| 02/25 | 126 | 129 | 126 | 129 | +4.03% | 255,400 | 45億3408万 | -3.73% | 3.91 | 0.62 |
| 02/24 | 127 | 129 | 123 | 124 | -3.13% | 614,900 | 43億5834万 | -7.46% | 3.76 | 0.59 |
| 02/22 | 130 | 132 | 128 | 128 | -3.03% | 394,800 | 44億9893万 | -4.48% | 3.88 | 0.61 |
| 02/21 | 131 | 133 | 130 | 132 | -0.75% | 358,300 | 46億3952万 | -2.22% | 4 | 0.63 |
| 02/18 | 131 | 134 | 130 | 133 | -0.75% | 397,400 | 46億7467万 | -1.48% | 4.03 | 0.64 |
| 02/17 | 135 | 137 | 134 | 134 | -0.74% | 163,700 | 47億982万 | -0.74% | 4.06 | 0.64 |
| 02/16 | 137 | 138 | 135 | 135 | +1.5% | 177,000 | 47億4496万 | -0.74% | 4.09 | 0.65 |
| 02/15 | 137 | 138 | 132 | 133 | -3.62% | 430,500 | 46億7467万 | -2.21% | 4.03 | 0.64 |
| 02/14 | 136 | 138 | 135 | 138 | -1.43% | 317,000 | 48億5041万 | +0.73% | 4.18 | 0.66 |
| 02/10 | 140 | 143 | 139 | 140 | -1.41% | 301,600 | 49億2070万 | +2.19% | 4.25 | 0.67 |
| 02/09 | 138 | 142 | 137 | 142 | +2.9% | 329,500 | 49億9100万 | +3.65% | 4.31 | 0.68 |
| 02/08 | 140 | 142 | 137 | 138 | -1.43% | 498,100 | 48億5041万 | 0% | 4.18 | 0.66 |
| 02/07 | 135 | 143 | 135 | 140 | +2.19% | 738,400 | 49億2070万 | +1.45% | 4.25 | 0.67 |
| 02/04 | 146 | 146 | 135 | 137 | -8.05% | 2,052,000 | 48億1526万 | -0.72% | 4.15 | 0.65 |
| 02/03 | 139 | 182 | 137 | 149 | +9.56% | 10,644,700 | 52億3703万 | +7.19% | 4.52 | 0.71 |
| 02/02 | 133 | 136 | 130 | 136 | +2.26% | 242,500 | 47億8011万 | -2.16% | 4.12 | 0.65 |
| 02/01 | 132 | 133 | 130 | 133 | +2.31% | 144,200 | 46億7467万 | -4.32% | 4.03 | 0.64 |
| 01/31 | 129 | 131 | 128 | 130 | +1.56% | 104,300 | 45億6922万 | -7.14% | 3.94 | 0.62 |
| 01/28 | 126 | 128 | 124 | 128 | +4.07% | 186,400 | 44億9893万 | -8.57% | 3.88 | 0.61 |
| 01/27 | 129 | 131 | 123 | 123 | -4.65% | 477,100 | 43億2319万 | -12.77% | 3.73 | 0.59 |
| 01/26 | 130 | 131 | 127 | 129 | 0% | 196,600 | 45億3408万 | -8.51% | 3.91 | 0.62 |
| 01/25 | 135 | 135 | 129 | 129 | -4.44% | 296,700 | 45億3408万 | -9.15% | 3.91 | 0.62 |
| 01/24 | 132 | 136 | 132 | 135 | 0% | 202,500 | 47億4496万 | -5.59% | 4.09 | 0.65 |
| 01/21 | 132 | 135 | 131 | 135 | 0% | 219,600 | 47億4496万 | -5.59% | 4.09 | 0.65 |
| 01/20 | 132 | 135 | 130 | 135 | +3.05% | 347,700 | 47億4496万 | -6.25% | 4.09 | 0.65 |
| 01/19 | 136 | 136 | 131 | 131 | -5.07% | 524,500 | 46億437万 | -9.66% | 3.97 | 0.63 |
| 01/18 | 137 | 139 | 136 | 138 | +0.73% | 193,600 | 48億5041万 | -4.83% | 4.18 | 0.66 |
| 01/17 | 139 | 140 | 135 | 137 | -1.44% | 386,800 | 48億1526万 | -6.16% | 4.15 | 0.65 |
| 01/14 | 141 | 141 | 137 | 139 | -2.8% | 621,000 | 48億8556万 | -5.44% | 4.22 | 0.66 |
| 01/13 | 144 | 145 | 142 | 143 | -2.05% | 131,100 | 50億2615万 | -3.38% | 4.34 | 0.68 |
| 01/12 | 144 | 147 | 143 | 146 | +1.39% | 393,900 | 51億3159万 | -1.35% | 4.43 | 0.7 |
| 01/11 | 144 | 144 | 141 | 144 | 0% | 255,300 | 50億6129万 | -3.36% | 4.37 | 0.69 |
| 01/07 | 144 | 146 | 140 | 144 | 0% | 351,000 | 50億6129万 | -3.36% | 4.37 | 0.69 |
| 01/06 | 148 | 148 | 143 | 144 | -2.04% | 292,200 | 50億6129万 | -4% | 4.37 | 0.69 |
| 01/05 | 149 | 149 | 146 | 147 | -0.68% | 169,100 | 51億6674万 | -2% | 4.46 | 0.7 |
| 01/04 | 151 | 152 | 148 | 148 | -1.99% | 139,900 | 52億189万 | -1.99% | 4.49 | 0.71 |
| 2021 |
| 12/30 | 151 | 151 | 149 | 151 | 0% | 58,900 | 53億733万 | -0.66% | 4.58 | 0.72 |
| 12/29 | 147 | 151 | 147 | 151 | +2.03% | 209,500 | 53億733万 | -1.31% | 4.58 | 0.72 |
