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 | 413,000 | 415,500 | 409,000 | 410,500 | -0.61% | 3,532 | 3377億4051万 | -1.18% | 43.68 | - |
| 05/30 | 416,000 | 417,500 | 413,000 | 413,000 | -2.02% | 2,743 | 3397億9740万 | -0.62% | 43.95 | - |
| 05/27 | 420,000 | 424,000 | 416,500 | 421,500 | -0.12% | 7,156 | 3467億9081万 | +1.37% | 44.85 | - |
| 05/26 | 418,500 | 424,500 | 418,000 | 422,000 | +0.36% | 2,804 | 3472億218万 | +1.49% | 44.91 | - |
| 05/25 | 415,000 | 422,000 | 415,000 | 420,500 | +1.33% | 2,212 | 3459億6805万 | +1.16% | 44.75 | - |
| 05/24 | 420,000 | 420,000 | 414,000 | 415,000 | -0.6% | 1,879 | 3414億4291万 | -0.16% | 44.16 | - |
| 05/23 | 415,000 | 420,500 | 414,500 | 417,500 | +0.48% | 1,611 | 3434億9979万 | +0.38% | 44.43 | - |
| 05/20 | 420,500 | 421,500 | 414,500 | 415,500 | -0.84% | 1,877 | 3418億5428万 | -0.09% | 44.22 | - |
| 05/19 | 417,000 | 421,500 | 414,000 | 419,000 | +0.48% | 1,645 | 3447億3392万 | +0.71% | 44.59 | - |
| 05/18 | 415,000 | 418,500 | 413,000 | 417,000 | +0.72% | 2,087 | 3430億8841万 | +0.28% | 44.38 | - |
| 05/17 | 412,000 | 414,000 | 409,000 | 414,000 | +0.85% | 1,745 | 3406億2015万 | -0.48% | 44.06 | - |
| 05/16 | 411,500 | 417,500 | 408,000 | 410,500 | -0.24% | 2,330 | 3377億4051万 | -1.41% | 43.68 | - |
| 05/13 | 404,000 | 415,500 | 404,000 | 411,500 | +1.98% | 2,741 | 3385億6327万 | -1.34% | 43.79 | - |
| 05/12 | 405,500 | 412,500 | 403,500 | 403,500 | -1.59% | 2,532 | 3319億8123万 | -3.41% | 42.94 | - |
| 05/11 | 410,500 | 414,000 | 407,500 | 410,000 | -0.85% | 3,192 | 3373億2914万 | -2.07% | 43.63 | - |
| 05/10 | 416,000 | 416,500 | 411,500 | 413,500 | -0.72% | 2,847 | 3402億877万 | -1.36% | 44 | - |
| 05/09 | 419,500 | 420,500 | 416,000 | 416,500 | -1.19% | 2,458 | 3426億7704万 | -0.68% | 44.32 | - |
| 05/06 | 418,000 | 421,500 | 414,500 | 421,500 | +0.6% | 3,007 | 3467億9081万 | +0.46% | 44.85 | - |
| 05/02 | 410,000 | 422,500 | 410,000 | 419,000 | +1.21% | 2,102 | 3447億3392万 | -0.09% | 44.59 | - |
| 04/28 | 418,000 | 420,000 | 413,500 | 414,000 | -1.19% | 2,446 | 3406億2015万 | -1.2% | 44.06 | - |
| 04/27 | 416,500 | 421,500 | 415,000 | 419,000 | +0.84% | 1,259 | 3447億3392万 | 0% | 44.59 | - |
| 04/26 | 412,000 | 421,500 | 412,000 | 415,500 | +0.85% | 3,233 | 3418億5428万 | -0.72% | 44.22 | - |
| 04/25 | 414,000 | 414,000 | 408,500 | 412,000 | -0.84% | 2,234 | 3389億7464万 | -1.54% | 43.84 | - |
| 04/22 | 415,500 | 417,500 | 411,000 | 415,500 | -0.48% | 2,288 | 3418億5428万 | -0.6% | 44.22 | - |
| 04/21 | 417,500 | 420,000 | 416,500 | 417,500 | +0.72% | 1,790 | 3434億9979万 | +0.03% | 44.43 | - |
| 04/20 | 421,500 | 422,000 | 412,500 | 414,500 | -1.07% | 2,398 | 3410億3153万 | -0.49% | 44.11 | - |
| 04/19 | 421,500 | 421,500 | 416,000 | 419,000 | -0.59% | 2,154 | 3447億3392万 | +0.84% | 44.59 | - |
| 04/18 | 417,500 | 421,500 | 417,500 | 421,500 | +0.6% | 1,022 | 3467億9081万 | +1.69% | 44.85 | - |
| 04/15 | 420,000 | 422,000 | 417,000 | 419,000 | -0.36% | 1,140 | 3447億3392万 | +1.39% | 44.59 | - |
| 04/14 | 421,000 | 422,000 | 417,000 | 420,500 | 0% | 2,042 | 3459億6805万 | +1.99% | 44.75 | - |
| 04/13 | 420,000 | 421,000 | 417,500 | 420,500 | +0.84% | 1,641 | 3459億6805万 | +2.34% | 44.75 | - |
| 04/12 | 419,500 | 422,000 | 417,000 | 417,000 | -0.6% | 2,011 | 3430億8841万 | +1.81% | 44.38 | - |
| 04/11 | 418,000 | 421,000 | 415,000 | 419,500 | +1.45% | 2,352 | 3451億4530万 | +2.64% | 44.64 | - |
| 04/08 | 421,500 | 423,500 | 413,000 | 413,500 | -1.9% | 2,687 | 3402億877万 | +1.42% | 44 | - |
| 04/07 | 423,500 | 424,000 | 419,500 | 421,500 | -0.47% | 1,891 | 3467億9081万 | +3.55% | 44.85 | - |
| 04/06 | 426,500 | 430,000 | 422,500 | 423,500 | -1.17% | 2,109 | 3484億3631万 | +4.29% | 45.07 | - |
| 04/05 | 421,500 | 430,000 | 421,500 | 428,500 | +0.12% | 2,320 | 3525億5008万 | +5.84% | 45.6 | - |
| 04/04 | 433,000 | 433,500 | 421,000 | 428,000 | +0.47% | 2,754 | 3521億3871万 | +6.14% | 45.55 | - |
| 04/01 | 424,000 | 426,500 | 414,500 | 426,000 | +0.47% | 3,385 | 3504億9320万 | +6.07% | 45.33 | - |
| 03/31 | 418,000 | 426,500 | 416,000 | 424,000 | +1.8% | 2,860 | 3488億4769万 | +5.96% | 45.12 | - |
| 03/30 | 426,000 | 427,500 | 411,000 | 416,500 | -1.3% | 2,374 | 3426億7704万 | +4.46% | 44.32 | - |
| 03/29 | 418,000 | 423,000 | 416,000 | 422,000 | +1.2% | 2,080 | 3472億218万 | +6.09% | 44.91 | - |
| 03/28 | 410,000 | 417,000 | 409,000 | 417,000 | +1.71% | 1,864 | 3430億8841万 | +5.11% | 44.38 | - |
| 03/25 | 410,500 | 413,500 | 409,500 | 410,000 | -0.85% | 1,822 | 3373億2914万 | +3.66% | 43.63 | - |
| 03/24 | 406,000 | 415,000 | 404,000 | 413,500 | +1.72% | 2,695 | 3402億877万 | +4.76% | 44 | - |
| 03/23 | 414,500 | 414,500 | 402,500 | 406,500 | -1.93% | 2,570 | 3344億4950万 | +3.34% | 43.26 | - |
| 03/22 | 403,500 | 416,500 | 402,000 | 414,500 | +3.37% | 5,880 | 3410億3153万 | +5.63% | 44.11 | - |
| 03/18 | 396,500 | 401,000 | 396,500 | 401,000 | +0.5% | 3,351 | 3299億2435万 | +2.38% | 42.67 | - |
| 03/17 | 399,500 | 399,500 | 397,000 | 399,000 | +0.5% | 1,969 | 3282億7884万 | +2.03% | 42.46 | - |
| 03/16 | 391,000 | 399,500 | 389,500 | 397,000 | +2.19% | 2,315 | 3266億3333万 | +1.7% | 42.25 | - |
| 03/15 | 395,500 | 395,500 | 387,000 | 388,500 | -1.27% | 2,197 | 3196億3992万 | -0.37% | 41.34 | - |
| 03/14 | 393,500 | 398,500 | 393,500 | 393,500 | +0.77% | 2,093 | 3237億5369万 | +0.93% | 41.87 | - |
| 03/11 | 391,000 | 399,500 | 390,500 | 390,500 | -1.26% | 4,816 | 3212億8543万 | +0.15% | 41.56 | - |
| 03/10 | 391,000 | 398,000 | 391,000 | 395,500 | +2.73% | 3,875 | 3253億9920万 | +1.45% | 42.09 | - |
| 03/09 | 390,000 | 391,500 | 385,000 | 385,000 | -0.77% | 3,782 | 3167億6029万 | -1.14% | 40.97 | - |
| 03/08 | 391,500 | 395,500 | 388,000 | 388,000 | -1.9% | 2,767 | 3192億2855万 | -0.41% | 41.29 | - |
| 03/07 | 395,500 | 399,000 | 393,000 | 395,500 | +0.25% | 2,829 | 3253億9920万 | +1.56% | 42.09 | - |
| 03/04 | 399,000 | 399,500 | 391,500 | 394,500 | -0.5% | 2,891 | 3245億7645万 | +1.37% | 41.98 | - |
| 03/03 | 396,500 | 398,500 | 394,500 | 396,500 | -0.13% | 2,425 | 3262億2196万 | +2.07% | 42.19 | - |
| 03/02 | 396,500 | 399,500 | 392,000 | 397,000 | +1.02% | 3,454 | 3266億3333万 | +2.46% | 42.25 | - |
| 03/01 | 390,000 | 397,000 | 390,000 | 393,000 | +1.16% | 2,637 | 3233億4232万 | +1.61% | 41.82 | - |
| 02/28 | 385,500 | 391,000 | 385,000 | 388,500 | +0.13% | 4,343 | 3196億3992万 | +0.64% | 41.34 | - |
| 02/25 | 385,000 | 389,000 | 383,000 | 388,000 | -0.26% | 4,436 | 3192億2855万 | +0.65% | 41.29 | - |
| 02/24 | 391,000 | 397,500 | 382,500 | 389,000 | +0.39% | 5,283 | 3200億5130万 | +0.9% | 41.4 | - |
| 02/22 | 390,000 | 390,500 | 382,500 | 387,500 | -1.52% | 3,401 | 3188億1717万 | +0.29% | 41.24 | - |
| 02/21 | 394,000 | 397,000 | 392,500 | 393,500 | -0.51% | 2,407 | 3237億5369万 | +1.52% | 41.87 | - |
| 02/18 | 391,500 | 398,000 | 388,000 | 395,500 | +2.06% | 3,722 | 3253億9920万 | +1.8% | 42.09 | - |
| 02/17 | 390,500 | 390,500 | 384,000 | 387,500 | -0.51% | 1,755 | 3188億1717万 | -0.47% | 41.24 | - |
| 02/16 | 381,000 | 390,500 | 381,000 | 389,500 | +2.5% | 1,682 | 3204億6268万 | -0.27% | 41.45 | - |
| 02/15 | 384,500 | 387,500 | 378,000 | 380,000 | -0.65% | 3,025 | 3126億4652万 | -2.95% | 40.44 | - |
| 02/14 | 389,000 | 390,000 | 382,000 | 382,500 | -3.41% | 2,214 | 3147億340万 | -2.64% | 40.7 | - |
| 02/10 | 388,000 | 396,000 | 387,500 | 396,000 | +2.59% | 3,275 | 3258億1058万 | +0.48% | 42.14 | - |
| 02/09 | 380,500 | 388,000 | 376,000 | 386,000 | +1.31% | 1,912 | 3175億8304万 | -2.22% | 41.08 | - |
| 02/08 | 386,500 | 390,500 | 379,500 | 381,000 | -1.42% | 1,940 | 3134億6927万 | -3.84% | 40.54 | - |
| 02/07 | 386,000 | 387,000 | 381,500 | 386,500 | -0.13% | 2,040 | 3179億9442万 | -2.79% | 41.13 | - |
| 02/04 | 392,000 | 395,000 | 387,000 | 387,000 | -1.78% | 2,790 | 3184億579万 | -2.98% | 41.18 | - |
| 02/03 | 391,000 | 397,000 | 390,000 | 394,000 | +1.29% | 2,615 | 3241億6507万 | -1.46% | 41.93 | - |
| 02/02 | 389,000 | 391,500 | 383,500 | 389,000 | +0.91% | 2,156 | 3200億5130万 | -2.81% | 41.4 | - |
| 02/01 | 395,000 | 396,500 | 383,000 | 385,500 | -0.77% | 3,812 | 3171億7166万 | -3.83% | 41.02 | - |
| 01/31 | 385,500 | 393,000 | 383,500 | 388,500 | +1.04% | 4,712 | 3196億3992万 | -3.27% | 41.34 | - |
| 01/28 | 381,500 | 385,500 | 378,000 | 384,500 | -1.03% | 3,938 | 3163億4891万 | -4.4% | 40.92 | - |
| 01/27 | 381,500 | 388,500 | 376,000 | 388,500 | +3.05% | 6,446 | 3196億3992万 | -3.63% | 41.34 | - |
| 01/26 | 374,000 | 380,000 | 370,000 | 377,000 | +1.48% | 2,710 | 3101億7825万 | -6.66% | 40.12 | - |
| 01/25 | 374,500 | 376,500 | 368,500 | 371,500 | -2.24% | 4,596 | 3056億5311万 | -8.44% | 39.53 | - |
| 01/24 | 375,500 | 383,000 | 368,000 | 380,000 | +1.47% | 4,335 | 3126億4652万 | -6.75% | 40.44 | - |
| 01/21 | 372,500 | 378,000 | 364,500 | 374,500 | 0% | 6,660 | 3081億2137万 | -8.45% | 39.85 | - |
| 01/20 | 392,500 | 392,500 | 374,500 | 374,500 | -3.73% | 9,378 | 3081億2137万 | -8.83% | 39.85 | - |
| 01/19 | 403,500 | 407,000 | 388,500 | 389,000 | -5.24% | 6,099 | 3200億5130万 | -5.73% | 41.4 | - |
| 01/18 | 418,000 | 418,000 | 408,000 | 410,500 | -1.79% | 2,355 | 3377億4051万 | -0.94% | 43.68 | - |
| 01/17 | 418,000 | 420,500 | 417,000 | 418,000 | +0.48% | 2,158 | 3439億1117万 | +0.63% | 44.48 | - |
| 01/14 | 417,500 | 420,000 | 416,000 | 416,000 | 0% | 2,272 | 3422億6566万 | 0% | 44.27 | - |
| 01/13 | 422,000 | 423,000 | 416,000 | 416,000 | -0.6% | 2,156 | 3422億6566万 | -0.22% | 44.27 | - |
| 01/12 | 415,500 | 419,500 | 413,500 | 418,500 | +0.97% | 2,705 | 3443億2254万 | +0.22% | 44.53 | - |
| 01/11 | 416,000 | 417,000 | 411,500 | 414,500 | +0.48% | 1,866 | 3410億3153万 | -0.89% | 44.11 | - |
| 01/07 | 412,500 | 416,000 | 411,000 | 412,500 | -0.24% | 1,723 | 3393億8602万 | -1.52% | 43.9 | - |
| 01/06 | 417,500 | 418,500 | 413,000 | 413,500 | +0.24% | 1,775 | 3402億877万 | -1.49% | 44 | - |
| 01/05 | 424,000 | 424,000 | 412,500 | 412,500 | -2.25% | 2,937 | 3393億8602万 | -1.9% | 43.9 | - |
| 01/04 | 422,500 | 422,500 | 414,500 | 422,000 | +1.44% | 2,482 | 3472億218万 | +0.2% | 44.91 | - |
| 2021 |
| 12/30 | 420,000 | 420,000 | 412,500 | 416,000 | -0.72% | 2,054 | 3422億6566万 | -1.52% | 44.27 | - |
| 12/29 | 412,000 | 419,000 | 411,500 | 419,000 | +2.07% | 2,951 | 3447億3392万 | -1.18% | 44.59 | - |
