株価チャート
2021/12/16～2022/05/18
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 |
| 05/18 | 1,334 | 1,384 | 1,334 | 1,378 | +3.61% | 26,200 | 345億860万 | +0.07% | 25.04 | 6.04 |
| 05/17 | 1,338 | 1,347 | 1,322 | 1,330 | -0.45% | 21,500 | 333億656万 | -3.76% | 24.16 | 5.83 |
| 05/16 | 1,330 | 1,350 | 1,307 | 1,336 | +0.45% | 22,700 | 334億5681万 | -4.02% | 24.27 | 5.85 |
| 05/13 | 1,278 | 1,330 | 1,278 | 1,330 | +3.83% | 21,900 | 333億656万 | -5% | 24.16 | 5.83 |
| 05/12 | 1,335 | 1,335 | 1,281 | 1,281 | -4.04% | 18,600 | 320億7947万 | -8.96% | 23.27 | 5.61 |
| 05/11 | 1,299 | 1,349 | 1,298 | 1,335 | +2.14% | 19,600 | 334億3177万 | -5.79% | 24.25 | 5.85 |
| 05/10 | 1,299 | 1,311 | 1,280 | 1,307 | +0.62% | 33,000 | 327億3058万 | -8.35% | 23.75 | 5.72 |
| 05/09 | 1,354 | 1,354 | 1,299 | 1,299 | -2.33% | 23,200 | 325億3024万 | -9.41% | 23.6 | 5.69 |
| 05/06 | 1,363 | 1,363 | 1,328 | 1,330 | -2.56% | 20,000 | 333億656万 | -7.89% | 24.16 | 5.83 |
| 05/02 | 1,381 | 1,381 | 1,348 | 1,365 | -1.16% | 18,200 | 341億8305万 | -5.93% | 24.8 | 5.98 |
| 04/28 | 1,388 | 1,388 | 1,364 | 1,381 | +1.4% | 33,600 | 345億8373万 | -5.28% | 25.09 | 6.05 |
| 04/27 | 1,331 | 1,372 | 1,330 | 1,362 | +0.89% | 55,500 | 341億792万 | -6.97% | 24.75 | 5.97 |
| 04/26 | 1,322 | 1,358 | 1,322 | 1,350 | +2.51% | 27,600 | 338億741万 | -8.16% | 24.53 | 5.91 |
| 04/25 | 1,369 | 1,378 | 1,316 | 1,317 | -5.79% | 36,500 | 329億8100万 | -10.59% | 23.93 | 5.77 |
| 04/22 | 1,456 | 1,456 | 1,398 | 1,398 | -5.67% | 36,500 | 350億945万 | -5.54% | 25.4 | 6.12 |
| 04/21 | 1,430 | 1,486 | 1,430 | 1,482 | +3.35% | 48,800 | 371億1302万 | +0.14% | 26.93 | 6.49 |
| 04/20 | 1,432 | 1,446 | 1,415 | 1,434 | +1.63% | 31,400 | 359億1098万 | -2.78% | 26.05 | 6.28 |
| 04/19 | 1,402 | 1,411 | 1,395 | 1,411 | +0.64% | 16,500 | 353億3500万 | -4.01% | 25.64 | 6.18 |
| 04/18 | 1,388 | 1,419 | 1,378 | 1,402 | +0.72% | 42,600 | 351億962万 | -4.23% | 25.47 | 6.14 |
| 04/15 | 1,416 | 1,416 | 1,366 | 1,392 | -0.78% | 19,200 | 348億5919万 | -4.53% | 25.29 | 6.1 |
| 04/14 | 1,442 | 1,465 | 1,397 | 1,403 | -2.7% | 31,400 | 351億3466万 | -3.44% | 25.49 | 6.15 |
| 04/13 | 1,444 | 1,472 | 1,426 | 1,442 | -0.28% | 31,100 | 361億1132万 | -0.14% | 26.2 | 6.32 |
| 04/12 | 1,428 | 1,486 | 1,425 | 1,446 | +1.26% | 48,100 | 362億1149万 | +0.56% | 26.27 | 6.33 |
| 04/11 | 1,517 | 1,522 | 1,400 | 1,428 | -4.61% | 56,000 | 357億6072万 | -0.14% | 25.94 | 6.25 |
| 04/08 | 1,496 | 1,515 | 1,449 | 1,497 | +0.54% | 36,900 | 374億8866万 | +5.13% | 27.2 | 6.56 |
| 04/07 | 1,535 | 1,542 | 1,477 | 1,489 | -5.22% | 43,100 | 372億8832万 | +5.16% | 27.05 | 6.52 |
| 04/06 | 1,537 | 1,579 | 1,520 | 1,571 | +2.21% | 33,500 | 393億4181万 | +11.42% | 28.54 | 6.88 |
| 04/05 | 1,518 | 1,543 | 1,508 | 1,537 | +1.72% | 30,100 | 384億9036万 | +9.63% | 27.92 | 6.73 |
| 04/04 | 1,520 | 1,527 | 1,500 | 1,511 | -1.63% | 28,900 | 378億3925万 | +8.47% | 27.45 | 6.62 |
| 04/01 | 1,525 | 1,547 | 1,513 | 1,536 | -0.78% | 28,900 | 384億6532万 | +10.9% | 27.91 | 6.73 |
| 03/31 | 1,509 | 1,549 | 1,496 | 1,548 | +1.84% | 43,500 | 387億6583万 | +12.83% | 28.12 | 6.78 |
| 03/30 | 1,526 | 1,526 | 1,493 | 1,520 | -1.23% | 35,100 | 380億6464万 | +11.76% | 27.62 | 6.66 |
| 03/29 | 1,540 | 1,542 | 1,511 | 1,539 | +1.72% | 43,600 | 385億4045万 | +13.92% | 27.96 | 6.74 |
| 03/28 | 1,523 | 1,559 | 1,497 | 1,513 | -1.24% | 26,500 | 378億8934万 | +12.74% | 27.49 | 6.63 |
| 03/25 | 1,547 | 1,580 | 1,499 | 1,532 | -0.13% | 51,800 | 383億6515万 | +14.84% | 27.83 | 6.71 |
| 03/24 | 1,502 | 1,534 | 1,492 | 1,534 | +1.46% | 23,900 | 384億1523万 | +15.77% | 27.87 | 6.72 |
| 03/23 | 1,455 | 1,515 | 1,452 | 1,512 | +4.93% | 38,500 | 378億6430万 | +14.98% | 27.47 | 6.62 |
| 03/22 | 1,480 | 1,480 | 1,413 | 1,441 | -2.11% | 49,000 | 360億8628万 | +10.42% | 26.18 | 6.31 |
| 03/18 | 1,446 | 1,476 | 1,410 | 1,472 | +3.95% | 70,300 | 368億6260万 | +13.23% | 26.74 | 6.45 |
| 03/17 | 1,365 | 1,424 | 1,365 | 1,416 | +5.75% | 58,900 | 354億6021万 | +9.51% | 25.73 | 6.2 |
| 03/16 | 1,336 | 1,343 | 1,300 | 1,339 | +2.21% | 38,000 | 335億3194万 | +4.12% | 24.33 | 5.87 |
| 03/15 | 1,277 | 1,316 | 1,269 | 1,310 | +2.75% | 28,000 | 328億571万 | +2.1% | 23.8 | 5.74 |
| 03/14 | 1,256 | 1,282 | 1,249 | 1,275 | +2.08% | 24,300 | 319億2922万 | -0.55% | 23.16 | 5.58 |
| 03/11 | 1,240 | 1,270 | 1,213 | 1,249 | -0.87% | 33,500 | 312億7811万 | -2.57% | 22.69 | 5.47 |
| 03/10 | 1,188 | 1,260 | 1,188 | 1,260 | +6.06% | 47,400 | 315億5358万 | -1.87% | 22.89 | 5.52 |
| 03/09 | 1,273 | 1,296 | 1,178 | 1,188 | -6.82% | 51,700 | 297億5052万 | -7.4% | 21.58 | 5.2 |
| 03/08 | 1,240 | 1,320 | 1,230 | 1,275 | +0.95% | 53,900 | 319億2922万 | -0.86% | 23.16 | 5.58 |
| 03/07 | 1,268 | 1,297 | 1,224 | 1,263 | -0.39% | 94,700 | 316億2871万 | -1.48% | 22.95 | 5.53 |
| 03/04 | 1,303 | 1,320 | 1,252 | 1,268 | -3.43% | 28,400 | 317億5392万 | -0.94% | 23.04 | 5.55 |
| 03/03 | 1,350 | 1,350 | 1,300 | 1,313 | -1.57% | 25,700 | 328億8083万 | +2.74% | 23.86 | 5.75 |
| 03/02 | 1,349 | 1,357 | 1,310 | 1,334 | -1.84% | 34,200 | 334億673万 | +4.71% | 24.24 | 5.84 |
| 03/01 | 1,327 | 1,369 | 1,313 | 1,359 | +3.66% | 41,200 | 340億3279万 | +6.84% | 24.69 | 5.95 |
| 02/28 | 1,310 | 1,320 | 1,274 | 1,311 | +0.38% | 33,000 | 328億3075万 | +3.39% | 23.82 | 5.74 |
| 02/25 | 1,241 | 1,311 | 1,240 | 1,306 | +6.44% | 33,200 | 327億554万 | +3% | 23.73 | 5.72 |
| 02/24 | 1,230 | 1,246 | 1,200 | 1,227 | -2.23% | 26,300 | 307億2718万 | -3.23% | 22.29 | 5.37 |
| 02/22 | 1,275 | 1,288 | 1,240 | 1,255 | -3.09% | 24,600 | 314億2837万 | -1.41% | 22.8 | 5.5 |
| 02/21 | 1,276 | 1,295 | 1,270 | 1,295 | -0.61% | 19,400 | 324億3007万 | +1.49% | 23.53 | 5.67 |
| 02/18 | 1,285 | 1,306 | 1,272 | 1,303 | -0.53% | 28,600 | 326億3041万 | +2.28% | 23.67 | 5.71 |
| 02/17 | 1,310 | 1,334 | 1,296 | 1,310 | +0.23% | 29,300 | 328億571万 | +2.75% | 23.8 | 5.74 |
| 02/16 | 1,290 | 1,311 | 1,273 | 1,307 | +1.79% | 51,000 | 327億3058万 | +2.43% | 23.75 | 5.72 |
| 02/15 | 1,262 | 1,310 | 1,260 | 1,284 | +1.9% | 34,500 | 321億5460万 | +0.39% | 23.33 | 5.62 |
| 02/14 | 1,303 | 1,315 | 1,256 | 1,260 | -5.19% | 29,900 | 315億5358万 | -1.87% | 22.89 | 5.52 |
| 02/10 | 1,300 | 1,329 | 1,300 | 1,329 | +2.94% | 30,600 | 332億8151万 | +3.1% | 24.15 | 5.82 |
| 02/09 | 1,241 | 1,292 | 1,241 | 1,291 | +3.28% | 30,800 | 323億2990万 | -0.23% | 23.46 | 5.65 |
| 02/08 | 1,246 | 1,275 | 1,236 | 1,250 | -0.4% | 25,000 | 313億316万 | -3.85% | 22.71 | 5.48 |
| 02/07 | 1,282 | 1,293 | 1,251 | 1,255 | -2.11% | 27,400 | 314億2837万 | -4.05% | 22.8 | 5.5 |
| 02/04 | 1,270 | 1,297 | 1,266 | 1,282 | +0.94% | 23,600 | 321億452万 | -2.58% | 23.29 | 5.62 |
| 02/03 | 1,294 | 1,294 | 1,260 | 1,270 | -2.53% | 46,100 | 318億401万 | -4.08% | 23.07 | 5.56 |
| 02/02 | 1,260 | 1,314 | 1,249 | 1,303 | +4.66% | 31,800 | 326億3041万 | -2.1% | 23.67 | 5.71 |
| 02/01 | 1,250 | 1,284 | 1,229 | 1,245 | -0.4% | 32,700 | 311億7794万 | -6.81% | 22.62 | 5.45 |
| 01/31 | 1,190 | 1,250 | 1,190 | 1,250 | +5.04% | 35,500 | 313億316万 | -7.06% | 22.71 | 5.48 |
| 01/28 | 1,190 | 1,229 | 1,151 | 1,190 | -1.33% | 62,400 | 298億60万 | -12.11% | 21.62 | 5.21 |
| 01/27 | 1,314 | 1,318 | 1,195 | 1,206 | -1.47% | 162,300 | 302億128万 | -11.52% | 21.91 | 5.28 |
| 01/26 | 1,214 | 1,239 | 1,170 | 1,224 | +1.24% | 97,200 | 306億5205万 | -10.59% | 22.24 | 5.36 |
| 01/25 | 1,275 | 1,275 | 1,200 | 1,209 | -5.69% | 62,900 | 302億7641万 | -12.2% | 21.97 | 5.3 |
| 01/24 | 1,245 | 1,282 | 1,237 | 1,282 | +1.34% | 25,600 | 321億452万 | -7.57% | 23.29 | 5.62 |
| 01/21 | 1,277 | 1,277 | 1,238 | 1,265 | -2.84% | 37,200 | 316億7879万 | -9.38% | 22.98 | 5.54 |
| 01/20 | 1,303 | 1,333 | 1,270 | 1,302 | -0.08% | 58,500 | 326億537万 | -7.26% | 23.66 | 5.7 |
| 01/19 | 1,346 | 1,394 | 1,302 | 1,303 | -3.19% | 108,200 | 326億3041万 | -7.85% | 23.67 | 5.71 |
| 01/18 | 1,357 | 1,395 | 1,343 | 1,346 | +1.43% | 91,300 | 337億724万 | -5.48% | 24.46 | 5.9 |
| 01/17 | 1,289 | 1,347 | 1,278 | 1,327 | +5.4% | 99,900 | 332億3143万 | -7.53% | 24.11 | 5.81 |
| 01/14 | 1,300 | 1,307 | 1,240 | 1,259 | -4.19% | 79,800 | 315億2854万 | -12.99% | 22.87 | 5.51 |
| 01/13 | 1,340 | 1,342 | 1,302 | 1,314 | -2.88% | 65,500 | 329億588万 | -10.18% | 23.87 | 5.76 |
| 01/12 | 1,374 | 1,381 | 1,338 | 1,353 | -0.81% | 45,400 | 338億8254万 | -8.15% | 24.58 | 5.93 |
| 01/11 | 1,416 | 1,440 | 1,344 | 1,364 | -3.6% | 76,800 | 341億5800万 | -8.02% | 24.78 | 5.97 |
| 01/07 | 1,403 | 1,445 | 1,386 | 1,415 | +1.07% | 93,200 | 354億3517万 | -4.91% | 25.71 | 6.2 |
| 01/06 | 1,423 | 1,451 | 1,400 | 1,400 | -2.51% | 51,300 | 350億5953万 | -6.35% | 25.44 | 6.13 |
| 01/05 | 1,452 | 1,453 | 1,425 | 1,436 | -1.1% | 51,600 | 359億6107万 | -4.33% | 26.09 | 6.29 |
| 01/04 | 1,463 | 1,463 | 1,440 | 1,452 | +0.28% | 22,700 | 363億6175万 | -3.52% | 26.38 | 6.36 |
| 2021 |
| 12/30 | 1,445 | 1,457 | 1,438 | 1,448 | -1.09% | 23,200 | 362億6158万 | -4.17% | 26.31 | 6.34 |
| 12/29 | 1,455 | 1,472 | 1,445 | 1,464 | +0.14% | 30,300 | 366億6226万 | -3.62% | 26.6 | 6.41 |
| 12/28 | 1,445 | 1,464 | 1,440 | 1,462 | +1.18% | 61,800 | 366億1217万 | -4.19% | 26.56 | 6.4 |
| 12/27 | 1,448 | 1,462 | 1,437 | 1,445 | -0.21% | 53,000 | 361億8645万 | -5.86% | 26.25 | 6.33 |
| 12/24 | 1,463 | 1,480 | 1,442 | 1,448 | -1.7% | 41,100 | 362億6158万 | -6.1% | 26.31 | 6.34 |
| 12/23 | 1,468 | 1,492 | 1,438 | 1,473 | +1.31% | 50,800 | 368億8764万 | -4.91% | 26.76 | 6.45 |
| 12/22 | 1,450 | 1,463 | 1,446 | 1,454 | +2.76% | 63,300 | 364億1183万 | -6.5% | 26.42 | 6.37 |
| 12/21 | 1,400 | 1,430 | 1,361 | 1,415 | +2.83% | 67,400 | 354億3517万 | -9.53% | 25.71 | 6.2 |
| 12/20 | 1,410 | 1,437 | 1,374 | 1,376 | -2.34% | 37,900 | 344億5851万 | -12.58% | 25 | 6.03 |
| 12/17 | 1,499 | 1,502 | 1,401 | 1,409 | -4.21% | 67,100 | 352億8492万 | -11.16% | 25.6 | 6.17 |
| 12/16 | 1,498 | 1,516 | 1,470 | 1,471 | -1.08% | 35,100 | 368億3755万 | -7.77% | 26.73 | 6.44 |
