株価チャート
2021/12/08～2022/05/17
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 |
| 05/17 | 560 | 583 | 560 | 560 | -0.18% | 4,200 | 19億2242万 | -5.56% | 33.28 | 0.94 |
| 05/16 | 561 | 561 | 561 | 561 | -1.58% | 100 | 19億2585万 | -5.56% | 33.34 | 0.94 |
| 05/13 | 586 | 586 | 570 | 570 | +1.79% | 700 | 19億5675万 | -4.2% | 33.88 | 0.96 |
| 05/12 | 570 | 570 | 560 | 560 | -1.06% | 900 | 19億2242万 | -6.04% | 33.28 | 0.94 |
| 05/10 | 580 | 580 | 565 | 566 | -2.41% | 2,100 | 19億4302万 | -5.35% | 33.64 | 0.95 |
| 05/09 | 598 | 598 | 578 | 580 | +0.35% | 1,200 | 19億9108万 | -3.01% | 34.47 | 0.98 |
| 05/02 | 576 | 580 | 571 | 578 | -0.34% | 2,700 | 19億8421万 | -3.18% | 34.35 | 0.97 |
| 04/28 | 578 | 583 | 578 | 580 | -2.68% | 1,600 | 19億9108万 | -2.52% | 34.47 | 0.98 |
| 04/27 | 580 | 596 | 573 | 596 | -0.67% | 6,500 | 20億4600万 | +0.68% | 35.42 | 1 |
| 04/26 | 607 | 607 | 600 | 600 | -1.64% | 300 | 20億5974万 | +1.87% | 35.66 | 1.01 |
| 04/22 | 615 | 615 | 602 | 610 | +0.33% | 600 | 20億9406万 | +4.1% | 36.25 | 1.03 |
| 04/20 | 596 | 609 | 583 | 608 | +0.33% | 8,500 | 20億8720万 | +4.29% | 36.13 | 1.02 |
| 04/19 | 605 | 611 | 593 | 606 | -1.46% | 5,100 | 20億8033万 | +4.66% | 36.02 | 1.02 |
| 04/18 | 648 | 655 | 586 | 615 | -3.76% | 16,300 | 21億1123万 | +6.77% | 36.55 | 1.03 |
| 04/15 | 627 | 640 | 618 | 639 | +3.4% | 14,700 | 21億9362万 | +11.91% | 37.98 | 1.07 |
| 04/14 | 639 | 639 | 616 | 618 | +1.31% | 2,300 | 21億2153万 | +9.19% | 36.73 | 1.04 |
| 04/13 | 618 | 618 | 602 | 610 | -0.16% | 1,100 | 20億9406万 | +8.54% | 36.25 | 1.03 |
| 04/12 | 604 | 612 | 603 | 611 | +1.83% | 800 | 20億9750万 | +9.5% | 36.31 | 1.03 |
| 04/11 | 600 | 607 | 600 | 600 | -0.99% | 2,200 | 20億5974万 | +8.5% | 35.66 | 1.01 |
| 04/08 | 593 | 608 | 593 | 606 | -0.16% | 1,200 | 20億8033万 | +10.18% | 36.02 | 1.02 |
| 04/07 | 605 | 609 | 596 | 607 | +2.88% | 1,200 | 20億8377万 | +11.17% | 36.08 | 1.02 |
| 04/06 | 584 | 610 | 583 | 590 | +2.08% | 1,200 | 20億2541万 | +8.86% | 35.07 | 0.99 |
| 04/05 | 578 | 578 | 578 | 578 | -1.2% | 4,100 | 19億8421万 | +7.43% | 34.35 | 0.97 |
| 04/04 | 594 | 596 | 585 | 585 | -0.34% | 2,600 | 20億824万 | +9.14% | 34.77 | 0.98 |
| 04/01 | 587 | 588 | 587 | 587 | +0.34% | 900 | 20億1511万 | +10.13% | 34.89 | 0.99 |
| 03/30 | 591 | 598 | 585 | 585 | -2.01% | 600 | 20億824万 | +10.38% | 34.77 | 0.98 |
| 03/29 | 597 | 602 | 592 | 597 | 0% | 3,300 | 20億4944万 | +13.07% | 35.48 | 1 |
| 03/28 | 616 | 626 | 597 | 597 | -2.13% | 1,900 | 20億4944万 | +13.71% | 35.48 | 1 |
| 03/25 | 559 | 649 | 559 | 610 | +9.52% | 17,900 | 20億9406万 | +16.63% | 36.25 | 1.03 |
| 03/24 | 560 | 560 | 554 | 557 | -0.18% | 600 | 19億1212万 | +6.91% | 33.1 | 0.94 |
| 03/23 | 525 | 565 | 525 | 558 | +6.49% | 6,900 | 19億1555万 | +7.1% | 33.16 | 0.94 |
| 03/22 | 510 | 524 | 510 | 524 | +3.56% | 2,500 | 17億9883万 | +0.77% | 31.14 | 0.88 |
| 03/18 | 524 | 524 | 506 | 506 | -4.53% | 1,300 | 17億3704万 | -2.88% | 30.07 | 0.85 |
| 03/17 | 530 | 530 | 530 | 530 | +1.34% | 100 | 18億1943万 | +1.73% | 31.5 | 0.89 |
| 03/16 | 545 | 547 | 521 | 523 | -2.24% | 3,900 | 17億9540万 | +0.38% | 31.08 | 0.88 |
| 03/15 | 513 | 535 | 513 | 535 | +4.29% | 2,100 | 18億3660万 | +2.88% | 31.8 | 0.9 |
| 03/14 | 508 | 513 | 508 | 513 | +0.98% | 300 | 17億6107万 | -1.16% | 30.49 | 0.86 |
| 03/11 | 508 | 508 | 507 | 508 | -0.97% | 6,300 | 17億4391万 | -2.12% | 30.19 | 0.85 |
| 03/10 | 510 | 519 | 510 | 513 | +1.18% | 1,600 | 17億6107万 | -1.35% | 30.49 | 0.86 |
| 03/09 | 507 | 507 | 506 | 507 | 0% | 4,300 | 17億4048万 | -2.5% | 30.13 | 0.85 |
| 03/08 | 508 | 508 | 507 | 507 | +0.2% | 1,000 | 17億4048万 | -2.69% | 30.13 | 0.85 |
| 03/07 | 507 | 508 | 506 | 506 | +0.4% | 1,500 | 17億3704万 | -3.07% | 30.07 | 0.85 |
| 03/04 | 504 | 504 | 504 | 504 | -1.37% | 100 | 17億3018万 | -3.63% | 29.95 | 0.85 |
| 03/03 | 514 | 514 | 511 | 511 | +1.39% | 300 | 17億5421万 | -2.48% | 30.37 | 0.86 |
| 03/02 | 505 | 505 | 504 | 504 | -0.4% | 400 | 17億3018万 | -4% | 29.95 | 0.85 |
| 03/01 | 516 | 516 | 503 | 506 | -0.98% | 3,400 | 17億3704万 | -3.8% | 30.07 | 0.85 |
| 02/28 | 502 | 511 | 502 | 511 | +0.2% | 1,000 | 17億5421万 | -3.04% | 30.37 | 0.86 |
| 02/25 | 503 | 515 | 503 | 510 | -0.2% | 2,300 | 17億5077万 | -3.41% | 30.31 | 0.86 |
| 02/24 | 517 | 534 | 511 | 511 | -1.35% | 1,800 | 17億5421万 | -3.22% | 30.37 | 0.86 |
| 02/22 | 528 | 532 | 518 | 518 | -2.26% | 500 | 17億7824万 | -2.08% | 30.79 | 0.87 |
| 02/21 | 518 | 530 | 518 | 530 | +0.19% | 1,400 | 18億1943万 | +0.19% | 31.5 | 0.89 |
| 02/18 | 534 | 535 | 525 | 529 | -2.76% | 1,200 | 18億1600万 | 0% | 31.44 | 0.89 |
| 02/17 | 544 | 544 | 544 | 544 | -2.33% | 200 | 18億6749万 | +2.84% | 32.33 | 0.91 |
| 02/16 | 533 | 557 | 532 | 557 | -0.54% | 5,700 | 19億1212万 | +5.49% | 33.1 | 0.94 |
| 02/15 | 520 | 560 | 520 | 560 | +5.66% | 16,700 | 19億2242万 | +6.26% | 33.28 | 0.94 |
| 02/14 | 535 | 535 | 518 | 530 | -1.85% | 1,600 | 18億1943万 | +0.76% | 31.5 | 0.89 |
| 02/10 | 522 | 550 | 522 | 540 | +4.05% | 4,400 | 18億5376万 | +2.66% | 32.09 | 0.91 |
| 02/09 | 517 | 520 | 517 | 519 | +0.39% | 600 | 17億8167万 | -1.14% | 30.85 | 0.87 |
| 02/08 | 514 | 517 | 514 | 517 | +0.58% | 500 | 17億7480万 | -1.71% | 30.73 | 0.87 |
| 02/07 | 515 | 515 | 507 | 514 | +0.19% | 1,300 | 17億6451万 | -2.28% | 30.55 | 0.86 |
| 02/04 | 514 | 514 | 508 | 513 | -0.19% | 1,800 | 17億6107万 | -2.66% | 30.49 | 0.86 |
| 02/03 | 519 | 519 | 510 | 514 | -1.34% | 2,400 | 17億6451万 | -2.47% | 30.55 | 0.86 |
| 02/02 | 521 | 527 | 512 | 521 | 0% | 1,200 | 17億8854万 | -1.33% | 30.96 | 0.88 |
| 02/01 | 531 | 531 | 521 | 521 | -0.57% | 200 | 17億8854万 | -1.51% | 30.96 | 0.88 |
| 01/31 | 535 | 535 | 508 | 524 | -1.87% | 2,700 | 17億9883万 | -1.32% | 31.14 | 0.88 |
| 01/28 | 526 | 534 | 526 | 534 | +1.52% | 700 | 18億3316万 | +0.19% | 31.74 | 0.9 |
| 01/27 | 526 | 531 | 525 | 526 | -0.19% | 8,600 | 18億570万 | -1.5% | 31.26 | 0.88 |
| 01/26 | 529 | 531 | 527 | 527 | -1.13% | 1,200 | 18億913万 | -1.5% | 31.32 | 0.89 |
| 01/25 | 531 | 538 | 530 | 533 | +0.38% | 2,400 | 18億2973万 | -0.56% | 31.68 | 0.9 |
| 01/24 | 526 | 531 | 518 | 531 | +0.19% | 900 | 18億2286万 | -1.12% | 31.56 | 0.89 |
| 01/21 | 532 | 532 | 525 | 530 | -1.3% | 1,500 | 18億1943万 | -1.49% | 31.5 | 0.89 |
| 01/20 | 540 | 553 | 535 | 537 | +2.09% | 2,700 | 18億4346万 | -0.56% | 31.92 | 0.9 |
| 01/19 | 511 | 557 | 511 | 526 | +0.96% | 9,200 | 18億570万 | -2.77% | 31.26 | 0.88 |
| 01/18 | 516 | 525 | 515 | 521 | +0.97% | 2,100 | 17億8854万 | -4.05% | 30.96 | 0.88 |
| 01/17 | 534 | 534 | 516 | 516 | -3.19% | 2,600 | 17億7137万 | -5.32% | 30.67 | 0.87 |
| 01/14 | 523 | 533 | 520 | 533 | +0.57% | 3,400 | 18億2973万 | -2.56% | 31.68 | 0.9 |
| 01/13 | 528 | 530 | 528 | 530 | +0.38% | 700 | 18億1943万 | -3.28% | 31.5 | 0.89 |
| 01/12 | 534 | 534 | 522 | 528 | +0.76% | 2,000 | 18億1257万 | -3.83% | 31.38 | 0.89 |
| 01/11 | 537 | 537 | 519 | 524 | -1.13% | 2,500 | 17億9883万 | -4.73% | 31.14 | 0.88 |
| 01/07 | 531 | 535 | 530 | 530 | 0% | 700 | 18億1943万 | -3.99% | 31.5 | 0.89 |
| 01/06 | 524 | 533 | 524 | 530 | -0.38% | 600 | 18億1943万 | -4.16% | 31.5 | 0.89 |
| 01/05 | 543 | 544 | 532 | 532 | -0.37% | 800 | 18億2630万 | -3.97% | 31.62 | 0.89 |
| 01/04 | 529 | 538 | 529 | 534 | +2.1% | 1,200 | 18億3316万 | -3.78% | 31.74 | 0.9 |
| 2021 |
| 12/30 | 533 | 533 | 520 | 523 | -1.88% | 3,900 | 17億9540万 | -6.1% | 31.08 | 0.88 |
| 12/29 | 525 | 536 | 517 | 533 | +2.5% | 3,700 | 18億2973万 | -4.65% | 31.68 | 0.9 |
| 12/28 | 525 | 541 | 515 | 520 | -1.89% | 12,600 | 17億8510万 | -7.31% | 30.9 | 0.87 |
| 12/27 | 553 | 553 | 520 | 530 | -3.81% | 5,000 | 18億1943万 | -6.03% | 31.5 | 0.89 |
| 12/24 | 565 | 565 | 550 | 551 | -1.96% | 1,500 | 18億9152万 | -2.65% | 32.75 | 0.93 |
| 12/23 | 562 | 562 | 538 | 562 | -1.75% | 6,600 | 19億2928万 | -1.06% | 33.4 | 0.95 |
| 12/22 | 568 | 575 | 561 | 572 | +1.24% | 5,200 | 19億6361万 | +0.53% | 34 | 0.96 |
| 12/21 | 551 | 565 | 547 | 565 | +1.44% | 2,700 | 19億3958万 | -0.88% | 33.58 | 0.95 |
| 12/20 | 551 | 576 | 550 | 557 | +1.09% | 3,900 | 19億1212万 | -2.62% | 33.1 | 0.94 |
| 12/17 | 561 | 562 | 551 | 551 | -1.96% | 2,400 | 18億9152万 | -4.17% | 32.75 | 0.93 |
| 12/16 | 561 | 562 | 561 | 562 | +0.18% | 700 | 19億2928万 | -2.6% | 33.4 | 0.95 |
| 12/15 | 570 | 570 | 560 | 561 | -1.58% | 2,600 | 19億2585万 | -3.28% | 33.34 | 0.94 |
| 12/14 | 571 | 576 | 570 | 570 | -0.18% | 7,000 | 19億5675万 | -2.06% | 33.88 | 0.96 |
| 12/13 | 576 | 587 | 570 | 571 | +0.18% | 4,900 | 19億6018万 | -2.06% | 33.94 | 0.96 |
| 12/10 | 574 | 574 | 570 | 570 | -0.7% | 1,200 | 19億5675万 | -2.56% | 33.88 | 0.96 |
| 12/09 | 553 | 575 | 551 | 574 | +2.87% | 2,900 | 19億7048万 | -2.05% | 34.11 | 0.97 |
| 12/08 | 565 | 565 | 558 | 558 | -0.53% | 1,900 | 19億1555万 | -4.94% | 33.16 | 0.94 |
