株価チャート
2021/12/20～2022/05/20
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 |
| 05/20 | 78 | 79 | 78 | 78 | 0% | 14,300 | 29億3665万 | -1.27% | 12.93 | 1.1 |
| 05/19 | 77 | 78 | 77 | 78 | 0% | 96,200 | 29億3665万 | -1.27% | 12.93 | 1.1 |
| 05/18 | 78 | 79 | 78 | 78 | +1.3% | 53,200 | 29億3665万 | -2.5% | 12.93 | 1.1 |
| 05/17 | 78 | 78 | 77 | 77 | -1.28% | 44,200 | 28億9900万 | -3.75% | 12.77 | 1.09 |
| 05/16 | 77 | 79 | 77 | 78 | 0% | 57,300 | 29億3665万 | -2.5% | 12.93 | 1.1 |
| 05/13 | 77 | 78 | 77 | 78 | 0% | 17,900 | 29億3665万 | -2.5% | 12.93 | 1.1 |
| 05/12 | 78 | 78 | 78 | 78 | 0% | 19,600 | 29億3665万 | -3.7% | 12.93 | 1.1 |
| 05/11 | 78 | 78 | 77 | 78 | 0% | 27,600 | 29億3665万 | -3.7% | 12.93 | 1.1 |
| 05/10 | 77 | 78 | 76 | 78 | +1.3% | 60,400 | 29億3665万 | -3.7% | 12.93 | 1.1 |
| 05/09 | 77 | 78 | 77 | 77 | 0% | 14,800 | 28億9900万 | -4.94% | 12.77 | 1.09 |
| 05/06 | 78 | 78 | 77 | 77 | 0% | 32,400 | 28億9900万 | -6.1% | 12.77 | 1.09 |
| 05/02 | 78 | 79 | 77 | 77 | -2.53% | 71,600 | 28億9900万 | -6.1% | 12.77 | 1.09 |
| 04/28 | 77 | 79 | 77 | 79 | +2.6% | 38,100 | 29億7430万 | -3.66% | 13.1 | 1.12 |
| 04/27 | 78 | 78 | 77 | 77 | -2.53% | 134,200 | 28億9900万 | -6.1% | 12.77 | 1.09 |
| 04/26 | 79 | 80 | 78 | 79 | 0% | 45,000 | 29億7430万 | -3.66% | 13.1 | 1.12 |
| 04/25 | 80 | 80 | 79 | 79 | -2.47% | 41,200 | 29億7430万 | -3.66% | 13.1 | 1.12 |
| 04/22 | 81 | 81 | 79 | 81 | 0% | 90,300 | 30億4959万 | -2.41% | 13.43 | 1.15 |
| 04/21 | 81 | 82 | 81 | 81 | 0% | 29,300 | 30億4959万 | -2.41% | 13.43 | 1.15 |
| 04/20 | 81 | 82 | 81 | 81 | -1.22% | 8,400 | 30億4959万 | -2.41% | 13.43 | 1.15 |
| 04/19 | 81 | 82 | 81 | 82 | +2.5% | 12,100 | 30億8724万 | -1.2% | 13.6 | 1.16 |
| 04/18 | 82 | 82 | 80 | 80 | -1.23% | 61,900 | 30億1194万 | -3.61% | 13.26 | 1.13 |
| 04/15 | 82 | 83 | 80 | 81 | -4.71% | 228,700 | 30億4959万 | -2.41% | 13.43 | 1.15 |
| 04/14 | 83 | 85 | 83 | 85 | +2.41% | 104,100 | 32億19万 | +3.66% | 14.09 | 1.2 |
| 04/13 | 82 | 83 | 81 | 83 | +1.22% | 34,500 | 31億2489万 | +1.22% | 13.76 | 1.17 |
| 04/12 | 82 | 83 | 81 | 82 | -1.2% | 31,200 | 30億8724万 | 0% | 13.6 | 1.16 |
| 04/11 | 84 | 84 | 81 | 83 | 0% | 70,700 | 31億2489万 | +1.22% | 13.76 | 1.17 |
| 04/08 | 83 | 84 | 82 | 83 | +1.22% | 39,500 | 31億2489万 | +2.47% | 13.76 | 1.17 |
| 04/07 | 84 | 84 | 82 | 82 | -3.53% | 55,000 | 30億8724万 | +1.23% | 13.6 | 1.16 |
| 04/06 | 84 | 85 | 84 | 85 | 0% | 21,600 | 32億19万 | +4.94% | 14.09 | 1.2 |
| 04/05 | 84 | 85 | 83 | 85 | +1.19% | 50,700 | 32億19万 | +4.94% | 14.09 | 1.2 |
| 04/04 | 83 | 85 | 83 | 84 | 0% | 40,900 | 31億6254万 | +3.7% | 13.93 | 1.19 |
| 04/01 | 84 | 84 | 82 | 84 | +1.2% | 78,800 | 31億6254万 | +3.7% | 13.93 | 1.19 |
| 03/31 | 84 | 84 | 83 | 83 | -1.19% | 90,800 | 31億2489万 | +2.47% | 13.76 | 1.17 |
| 03/30 | 83 | 84 | 82 | 84 | +1.2% | 116,300 | 31億6254万 | +5% | 13.93 | 1.19 |
| 03/29 | 81 | 83 | 81 | 83 | +2.47% | 47,100 | 31億2489万 | +3.75% | 13.76 | 1.17 |
| 03/28 | 82 | 83 | 81 | 81 | -1.22% | 88,700 | 30億4959万 | +1.25% | 13.43 | 1.15 |
| 03/25 | 83 | 83 | 82 | 82 | 0% | 94,300 | 30億8724万 | +2.5% | 13.6 | 1.16 |
| 03/24 | 82 | 84 | 82 | 82 | -1.2% | 60,200 | 30億8724万 | +2.5% | 13.6 | 1.16 |
| 03/23 | 83 | 83 | 82 | 83 | 0% | 80,800 | 31億2489万 | +3.75% | 13.76 | 1.17 |
| 03/22 | 84 | 84 | 82 | 83 | 0% | 64,600 | 31億2489万 | +2.47% | 13.76 | 1.17 |
| 03/18 | 82 | 83 | 82 | 83 | +1.22% | 40,800 | 31億2489万 | +2.47% | 13.76 | 1.17 |
| 03/17 | 81 | 83 | 81 | 82 | +1.23% | 106,100 | 30億8724万 | +1.23% | 13.6 | 1.16 |
| 03/16 | 80 | 82 | 80 | 81 | +1.25% | 134,300 | 30億4959万 | 0% | 13.43 | 1.15 |
| 03/15 | 80 | 82 | 80 | 80 | -1.23% | 111,800 | 30億1194万 | -1.23% | 13.26 | 1.13 |
| 03/14 | 82 | 83 | 79 | 81 | +2.53% | 266,900 | 30億4959万 | 0% | 13.43 | 1.15 |
| 03/11 | 79 | 93 | 79 | 79 | +1.28% | 2,800,100 | 29億7430万 | -2.47% | 13.1 | 1.12 |
| 03/10 | 78 | 80 | 78 | 78 | +1.3% | 36,500 | 29億3665万 | -4.88% | 12.93 | 1.1 |
| 03/09 | 80 | 80 | 77 | 77 | -1.28% | 92,200 | 28億9900万 | -6.1% | 12.77 | 1.09 |
| 03/08 | 76 | 79 | 76 | 78 | +2.63% | 68,000 | 29億3665万 | -4.88% | 12.93 | 1.1 |
| 03/07 | 78 | 79 | 75 | 76 | -2.56% | 126,200 | 28億6135万 | -7.32% | 12.6 | 1.07 |
| 03/04 | 80 | 80 | 77 | 78 | -2.5% | 254,000 | 29億3665万 | -4.88% | 12.93 | 1.1 |
| 03/03 | 80 | 81 | 80 | 80 | +1.27% | 53,600 | 30億1194万 | -3.61% | 13.26 | 1.13 |
| 03/02 | 81 | 81 | 79 | 79 | -2.47% | 94,600 | 29億7430万 | -4.82% | 13.1 | 1.12 |
| 03/01 | 81 | 82 | 81 | 81 | 0% | 68,300 | 30億4959万 | -2.41% | 13.43 | 1.15 |
| 02/28 | 80 | 81 | 79 | 81 | +1.25% | 61,200 | 30億4959万 | -2.41% | 13.43 | 1.15 |
| 02/25 | 77 | 80 | 77 | 80 | +2.56% | 211,200 | 30億1194万 | -3.61% | 13.26 | 1.13 |
| 02/24 | 79 | 80 | 77 | 78 | -1.27% | 221,300 | 29億3665万 | -6.02% | 12.93 | 1.1 |
| 02/22 | 82 | 83 | 79 | 79 | -4.82% | 145,400 | 29億7430万 | -5.95% | 13.1 | 1.12 |
| 02/21 | 82 | 83 | 81 | 83 | 0% | 19,500 | 31億2489万 | -1.19% | 13.76 | 1.17 |
| 02/18 | 82 | 83 | 82 | 83 | +1.22% | 55,800 | 31億2489万 | -1.19% | 13.76 | 1.17 |
| 02/17 | 85 | 85 | 82 | 82 | -2.38% | 56,400 | 30億8724万 | -3.53% | 13.6 | 1.16 |
| 02/16 | 83 | 85 | 83 | 84 | +1.2% | 38,600 | 31億6254万 | -1.18% | 13.93 | 1.19 |
| 02/15 | 84 | 85 | 83 | 83 | -2.35% | 29,700 | 31億2489万 | -2.35% | 13.76 | 1.17 |
| 02/14 | 85 | 85 | 83 | 85 | -1.16% | 45,900 | 32億19万 | -1.16% | 14.09 | 1.2 |
| 02/10 | 84 | 86 | 84 | 86 | 0% | 83,600 | 32億3784万 | 0% | 14.26 | 1.22 |
| 02/09 | 84 | 86 | 84 | 86 | +1.18% | 29,400 | 32億3784万 | 0% | 14.26 | 1.22 |
| 02/08 | 85 | 85 | 84 | 85 | +1.19% | 29,300 | 32億19万 | -1.16% | 14.09 | 1.2 |
| 02/07 | 85 | 86 | 84 | 84 | -1.18% | 16,400 | 31億6254万 | -2.33% | 13.93 | 1.19 |
| 02/04 | 84 | 86 | 84 | 85 | 0% | 40,400 | 32億19万 | -1.16% | 14.09 | 1.2 |
| 02/03 | 84 | 85 | 84 | 85 | 0% | 15,700 | 32億19万 | -1.16% | 14.09 | 1.2 |
| 02/02 | 84 | 85 | 83 | 85 | +1.19% | 38,300 | 32億19万 | -1.16% | 14.09 | 1.2 |
| 02/01 | 83 | 84 | 82 | 84 | +2.44% | 38,500 | 31億6254万 | -2.33% | 13.93 | 1.19 |
| 01/31 | 81 | 82 | 80 | 82 | +2.5% | 34,600 | 30億8724万 | -4.65% | 13.6 | 1.16 |
| 01/28 | 81 | 82 | 80 | 80 | 0% | 89,700 | 30億1194万 | -6.98% | 13.26 | 1.13 |
| 01/27 | 83 | 84 | 80 | 80 | -3.61% | 98,400 | 30億1194万 | -6.98% | 13.26 | 1.13 |
| 01/26 | 83 | 84 | 83 | 83 | 0% | 19,700 | 31億2489万 | -3.49% | 13.76 | 1.17 |
| 01/25 | 85 | 85 | 83 | 83 | -1.19% | 11,600 | 31億2489万 | -3.49% | 13.76 | 1.17 |
| 01/24 | 84 | 85 | 83 | 84 | -1.18% | 56,100 | 31億6254万 | -2.33% | 13.93 | 1.19 |
| 01/21 | 84 | 85 | 83 | 85 | 0% | 36,900 | 32億19万 | -1.16% | 14.09 | 1.2 |
| 01/20 | 85 | 86 | 84 | 85 | 0% | 89,300 | 32億19万 | -1.16% | 14.09 | 1.2 |
| 01/19 | 84 | 86 | 83 | 85 | 0% | 90,300 | 32億19万 | -1.16% | 14.09 | 1.2 |
| 01/18 | 86 | 87 | 85 | 85 | -2.3% | 65,400 | 32億19万 | -1.16% | 14.09 | 1.2 |
| 01/17 | 90 | 90 | 86 | 87 | -7.45% | 407,700 | 32億7549万 | +1.16% | 14.42 | 1.23 |
| 01/14 | 93 | 94 | 91 | 94 | +1.08% | 116,100 | 35億3904万 | +9.3% | 15.59 | 1.33 |
| 01/13 | 92 | 93 | 91 | 93 | +2.2% | 182,600 | 35億139万 | +9.41% | 15.42 | 1.32 |
| 01/12 | 91 | 91 | 90 | 91 | +1.11% | 48,100 | 34億2609万 | +7.06% | 15.09 | 1.29 |
| 01/11 | 88 | 90 | 88 | 90 | +2.27% | 104,900 | 33億8844万 | +7.14% | 14.92 | 1.27 |
| 01/07 | 88 | 89 | 87 | 88 | +1.15% | 83,700 | 33億1314万 | +4.76% | 14.59 | 1.24 |
| 01/06 | 89 | 89 | 87 | 87 | -3.33% | 83,700 | 32億7549万 | +3.57% | 14.42 | 1.23 |
| 01/05 | 92 | 93 | 90 | 90 | -2.17% | 276,200 | 33億8844万 | +7.14% | 14.92 | 1.27 |
| 01/04 | 88 | 92 | 87 | 92 | +4.55% | 253,200 | 34億6374万 | +10.84% | 15.25 | 1.3 |
| 2021 |
| 12/30 | 87 | 88 | 85 | 88 | +1.15% | 79,100 | 33億1314万 | +6.02% | 14.59 | 1.24 |
| 12/29 | 84 | 87 | 84 | 87 | +3.57% | 84,600 | 32億7549万 | +4.82% | 14.42 | 1.23 |
| 12/28 | 82 | 84 | 82 | 84 | +2.44% | 148,100 | 31億6254万 | +1.2% | 13.93 | 1.19 |
| 12/27 | 83 | 83 | 82 | 82 | +1.23% | 60,200 | 30億8724万 | -1.2% | 13.6 | 1.16 |
| 12/24 | 82 | 82 | 81 | 81 | -1.22% | 50,500 | 30億4959万 | -2.41% | 13.43 | 1.15 |
| 12/23 | 80 | 82 | 80 | 82 | +2.5% | 117,600 | 30億8724万 | -1.2% | 13.6 | 1.16 |
| 12/22 | 82 | 82 | 80 | 80 | -1.23% | 179,700 | 30億1194万 | -4.76% | 13.26 | 1.13 |
| 12/21 | 81 | 82 | 81 | 81 | -1.22% | 57,000 | 30億4959万 | -3.57% | 13.43 | 1.15 |
| 12/20 | 83 | 83 | 80 | 82 | 0% | 123,500 | 30億8724万 | -2.38% | 13.6 | 1.16 |
