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 | 658 | 659 | 650 | 659 | 0% | 46,600 | 93億7493万 | +0.76% | 28.77 | 1.03 |
| 05/30 | 654 | 659 | 648 | 659 | +1.54% | 109,000 | 93億7493万 | +0.46% | 28.77 | 1.03 |
| 05/27 | 648 | 651 | 641 | 649 | +0.93% | 116,500 | 92億3267万 | -1.37% | 28.33 | 1.02 |
| 05/26 | 645 | 649 | 641 | 643 | 0% | 49,000 | 91億4731万 | -2.58% | 28.07 | 1.01 |
| 05/25 | 639 | 644 | 636 | 643 | +0.63% | 33,200 | 91億4731万 | -3.02% | 28.07 | 1.01 |
| 05/24 | 641 | 642 | 636 | 639 | -0.16% | 33,200 | 90億9041万 | -3.91% | 27.89 | 1 |
| 05/23 | 645 | 645 | 635 | 640 | -0.78% | 46,200 | 91億464万 | -4.19% | 27.94 | 1 |
| 05/20 | 641 | 645 | 638 | 645 | +0.47% | 24,400 | 91億7577万 | -3.87% | 28.15 | 1.01 |
| 05/19 | 630 | 642 | 630 | 642 | +0.31% | 34,000 | 91億3309万 | -4.61% | 28.02 | 1.01 |
| 05/18 | 640 | 641 | 637 | 640 | -0.78% | 21,300 | 91億464万 | -5.33% | 27.94 | 1 |
| 05/17 | 641 | 646 | 640 | 645 | +1.1% | 32,600 | 91億7577万 | -4.87% | 28.15 | 1.01 |
| 05/16 | 644 | 648 | 628 | 638 | -0.93% | 52,900 | 90億7618万 | -6.31% | 27.85 | 1 |
| 05/13 | 640 | 647 | 635 | 644 | +1.58% | 125,800 | 91億6154万 | -5.85% | 28.11 | 1.01 |
| 05/12 | 620 | 639 | 611 | 634 | -1.71% | 538,500 | 90億1928万 | -7.71% | 27.67 | 0.99 |
| 05/11 | 649 | 657 | 645 | 645 | -2.12% | 803,200 | 91億7577万 | -6.52% | 28.15 | 1.01 |
| 05/10 | 660 | 663 | 654 | 659 | 0% | 324,600 | 93億7493万 | -5.04% | 28.77 | 1.03 |
| 05/09 | 660 | 663 | 659 | 659 | -0.45% | 194,600 | 93億7493万 | -5.32% | 28.77 | 1.03 |
| 05/06 | 661 | 666 | 658 | 662 | +0.3% | 170,700 | 94億1761万 | -5.29% | 28.9 | 1.04 |
| 05/02 | 657 | 664 | 654 | 660 | -0.45% | 99,600 | 93億8916万 | -5.71% | 28.81 | 1.04 |
| 04/28 | 665 | 665 | 654 | 663 | -0.9% | 124,000 | 94億3183万 | -5.56% | 28.94 | 1.04 |
| 04/27 | 668 | 674 | 659 | 669 | +0.75% | 113,400 | 95億1719万 | -4.7% | 29.2 | 1.05 |
| 04/26 | 674 | 675 | 654 | 664 | -1.48% | 98,700 | 94億4606万 | -5.55% | 28.98 | 1.04 |
| 04/25 | 683 | 684 | 665 | 674 | -1.61% | 77,200 | 95億8832万 | -4.13% | 29.42 | 1.06 |
| 04/22 | 688 | 691 | 683 | 685 | -1.44% | 62,900 | 97億4481万 | -2.42% | 29.9 | 1.07 |
| 04/21 | 705 | 705 | 692 | 695 | -1.14% | 43,500 | 98億8707万 | -0.86% | 30.34 | 1.09 |
| 04/20 | 706 | 706 | 700 | 703 | -0.14% | 46,400 | 100億87万 | +0.57% | 30.69 | 1.1 |
| 04/19 | 711 | 711 | 704 | 704 | -1.12% | 68,100 | 100億1510万 | +1% | 30.73 | 1.1 |
| 04/18 | 711 | 719 | 704 | 712 | +1.28% | 103,500 | 101億2891万 | +2.45% | 31.08 | 1.12 |
| 04/15 | 707 | 707 | 701 | 703 | -0.85% | 81,400 | 100億87万 | +1.44% | 30.69 | 1.1 |
| 04/14 | 708 | 709 | 703 | 709 | +0.57% | 10,100 | 100億8623万 | +2.6% | 30.95 | 1.11 |
| 04/13 | 713 | 713 | 700 | 705 | -0.42% | 27,900 | 100億2933万 | +2.32% | 30.77 | 1.11 |
| 04/12 | 716 | 719 | 705 | 708 | -0.28% | 25,100 | 100億7200万 | +3.06% | 30.9 | 1.11 |
| 04/11 | 701 | 710 | 700 | 710 | +1.43% | 17,500 | 101億46万 | +3.8% | 30.99 | 1.11 |
| 04/08 | 703 | 703 | 691 | 700 | -0.28% | 35,300 | 99億5820万 | +2.64% | 30.55 | 1.1 |
| 04/07 | 719 | 719 | 700 | 702 | -2.9% | 48,700 | 99億8665万 | +3.08% | 30.64 | 1.1 |
| 04/06 | 730 | 740 | 720 | 723 | +0.42% | 42,700 | 102億8539万 | +6.48% | 31.56 | 1.13 |
| 04/05 | 715 | 724 | 715 | 720 | +0.98% | 28,600 | 102億4272万 | +6.35% | 31.43 | 1.13 |
| 04/04 | 712 | 714 | 704 | 713 | +0.28% | 28,200 | 101億4313万 | +5.79% | 31.12 | 1.12 |
| 04/01 | 727 | 727 | 707 | 711 | -2.34% | 50,400 | 101億1468万 | +5.96% | 31.03 | 1.12 |
| 03/31 | 723 | 730 | 721 | 728 | +0.14% | 44,100 | 103億5652万 | +8.98% | 31.78 | 1.14 |
| 03/30 | 719 | 738 | 717 | 727 | +0.97% | 52,000 | 103億4230万 | +9.49% | 31.73 | 1.14 |
| 03/29 | 705 | 722 | 705 | 720 | +2.27% | 34,700 | 102億4272万 | +8.93% | 31.43 | 1.13 |
| 03/28 | 690 | 705 | 684 | 704 | +2.18% | 44,200 | 100億1510万 | +6.99% | 30.73 | 1.1 |
| 03/25 | 688 | 694 | 678 | 689 | +0.88% | 50,700 | 98億171万 | +5.19% | 30.07 | 1.08 |
| 03/24 | 680 | 683 | 673 | 683 | +0.29% | 29,400 | 97億1635万 | +4.59% | 29.81 | 1.07 |
| 03/23 | 672 | 682 | 669 | 681 | +2.1% | 30,400 | 96億8790万 | +4.61% | 29.73 | 1.07 |
| 03/22 | 655 | 676 | 648 | 667 | +1.83% | 129,000 | 94億8874万 | +2.77% | 29.11 | 1.05 |
| 03/18 | 652 | 662 | 650 | 655 | +0.15% | 77,300 | 93億1803万 | +1.08% | 28.59 | 1.03 |
| 03/17 | 652 | 656 | 650 | 654 | 0% | 40,500 | 93億380万 | +1.08% | 28.55 | 1.03 |
| 03/16 | 655 | 657 | 650 | 654 | 0% | 26,100 | 93億380万 | +1.24% | 28.55 | 1.03 |
| 03/15 | 654 | 658 | 649 | 654 | +0.62% | 49,600 | 93億380万 | +1.4% | 28.55 | 1.03 |
| 03/14 | 650 | 656 | 650 | 650 | -0.15% | 21,600 | 92億4690万 | +0.78% | 28.37 | 1.02 |
| 03/11 | 649 | 656 | 645 | 651 | -1.81% | 71,900 | 92億6112万 | +1.09% | 28.42 | 1.02 |
| 03/10 | 652 | 664 | 652 | 663 | +1.69% | 32,300 | 94億3183万 | +3.11% | 28.94 | 1.04 |
| 03/09 | 648 | 654 | 643 | 652 | +0.31% | 31,200 | 92億7535万 | +1.56% | 28.46 | 1.02 |
| 03/08 | 647 | 652 | 645 | 650 | -0.15% | 24,600 | 92億4690万 | +1.4% | 28.37 | 1.02 |
| 03/07 | 649 | 659 | 646 | 651 | +0.31% | 35,800 | 92億6112万 | +1.72% | 28.42 | 1.02 |
| 03/04 | 662 | 662 | 647 | 649 | -1.96% | 132,400 | 92億3267万 | +1.56% | 28.33 | 1.02 |
| 03/03 | 668 | 673 | 659 | 662 | -0.75% | 56,600 | 94億1761万 | +3.76% | 28.9 | 1.04 |
| 03/02 | 678 | 688 | 663 | 667 | +1.37% | 97,900 | 94億8874万 | +4.87% | 29.11 | 1.05 |
| 03/01 | 655 | 663 | 653 | 658 | +1.08% | 24,400 | 93億6070万 | +3.79% | 28.72 | 1.03 |
| 02/28 | 648 | 654 | 648 | 651 | +0.77% | 20,800 | 92億6112万 | +2.84% | 28.42 | 1.02 |
| 02/25 | 645 | 646 | 638 | 646 | +0.78% | 17,700 | 91億8999万 | +2.38% | 28.2 | 1.01 |
| 02/24 | 635 | 641 | 627 | 641 | +1.26% | 27,800 | 91億1886万 | +1.75% | 27.98 | 1.01 |
| 02/22 | 630 | 634 | 628 | 633 | -0.47% | 21,400 | 90億505万 | +0.64% | 27.63 | 0.99 |
| 02/21 | 639 | 639 | 632 | 636 | -0.16% | 9,500 | 90億4773万 | +1.11% | 27.76 | 1 |
| 02/18 | 633 | 637 | 631 | 637 | +0.47% | 6,500 | 90億6196万 | +1.27% | 27.8 | 1 |
| 02/17 | 639 | 639 | 634 | 634 | -0.63% | 6,100 | 90億1928万 | +0.96% | 27.67 | 0.99 |
| 02/16 | 639 | 641 | 637 | 638 | -0.31% | 17,900 | 90億7618万 | +1.59% | 27.85 | 1 |
| 02/15 | 636 | 640 | 633 | 640 | +0.95% | 15,900 | 91億464万 | +1.91% | 27.94 | 1 |
| 02/14 | 634 | 634 | 631 | 634 | -0.31% | 12,100 | 90億1928万 | +0.96% | 27.67 | 0.99 |
| 02/10 | 635 | 636 | 633 | 636 | +0.32% | 9,600 | 90億4773万 | +1.27% | 27.76 | 1 |
| 02/09 | 634 | 635 | 631 | 634 | 0% | 7,900 | 90億1928万 | +0.96% | 27.67 | 0.99 |
| 02/08 | 633 | 634 | 632 | 634 | +0.16% | 6,300 | 90億1928万 | +0.79% | 27.67 | 0.99 |
| 02/07 | 634 | 635 | 632 | 633 | 0% | 7,600 | 90億505万 | +0.48% | 27.63 | 0.99 |
| 02/04 | 631 | 635 | 631 | 633 | +0.32% | 9,600 | 90億505万 | +0.48% | 27.63 | 0.99 |
| 02/03 | 636 | 636 | 631 | 631 | -0.63% | 7,700 | 89億7660万 | +0.16% | 27.54 | 0.99 |
| 02/02 | 633 | 638 | 629 | 635 | +0.47% | 19,500 | 90億3351万 | +0.95% | 27.72 | 1 |
| 02/01 | 643 | 643 | 630 | 632 | -0.78% | 18,500 | 89億9083万 | +0.48% | 27.59 | 0.99 |
| 01/31 | 631 | 640 | 631 | 637 | +1.43% | 16,200 | 90億6196万 | +1.43% | 27.8 | 1 |
| 01/28 | 613 | 628 | 613 | 628 | +2.95% | 22,700 | 89億3392万 | +0.16% | 27.41 | 0.99 |
| 01/27 | 621 | 621 | 610 | 610 | -1.61% | 25,800 | 86億7786万 | -2.87% | 26.63 | 0.96 |
| 01/26 | 624 | 624 | 620 | 620 | +0.16% | 9,100 | 88億2012万 | -1.43% | 27.06 | 0.97 |
| 01/25 | 623 | 623 | 619 | 619 | -0.64% | 15,000 | 88億589万 | -1.75% | 27.02 | 0.97 |
| 01/24 | 618 | 626 | 618 | 623 | +0.32% | 22,800 | 88億6279万 | -1.27% | 27.19 | 0.98 |
| 01/21 | 620 | 625 | 619 | 621 | +0.16% | 15,800 | 88億3434万 | -1.74% | 27.11 | 0.97 |
| 01/20 | 618 | 627 | 618 | 620 | +0.32% | 19,300 | 88億2012万 | -2.05% | 27.06 | 0.97 |
| 01/19 | 620 | 639 | 618 | 618 | -0.32% | 26,700 | 87億9166万 | -2.52% | 26.98 | 0.97 |
| 01/18 | 627 | 627 | 620 | 620 | -0.96% | 10,700 | 88億2012万 | -2.36% | 27.06 | 0.97 |
| 01/17 | 626 | 628 | 623 | 626 | 0% | 5,400 | 89億547万 | -1.57% | 27.32 | 0.98 |
| 01/14 | 626 | 626 | 623 | 626 | -0.48% | 12,800 | 89億547万 | -1.73% | 27.32 | 0.98 |
| 01/13 | 633 | 633 | 625 | 629 | -0.63% | 10,400 | 89億4815万 | -1.56% | 27.46 | 0.99 |
| 01/12 | 631 | 635 | 630 | 633 | +0.64% | 10,100 | 90億505万 | -0.94% | 27.63 | 0.99 |
| 01/11 | 631 | 631 | 620 | 629 | -0.32% | 21,600 | 89億4815万 | -1.72% | 27.46 | 0.99 |
| 01/07 | 640 | 641 | 631 | 631 | -0.94% | 21,500 | 89億7660万 | -1.41% | 27.54 | 0.99 |
| 01/06 | 640 | 642 | 636 | 637 | -1.24% | 16,700 | 90億6196万 | -0.78% | 27.8 | 1 |
| 01/05 | 657 | 657 | 642 | 645 | -1.83% | 17,000 | 91億7577万 | +0.16% | 28.15 | 1.01 |
| 01/04 | 659 | 665 | 653 | 657 | +0.92% | 16,800 | 93億4648万 | +1.7% | 28.68 | 1.03 |
| 2021 |
| 12/30 | 643 | 654 | 640 | 651 | +1.24% | 18,300 | 92億6112万 | +0.62% | 28.42 | 1.02 |
| 12/29 | 632 | 643 | 628 | 643 | +2.23% | 19,400 | 91億4731万 | -0.92% | 28.07 | 1.01 |
