株価チャート
2021/12/17～2022/05/19
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 |
| 05/19 | 1,723 | 1,765 | 1,696 | 1,704 | -3.35% | 30,200 | 476億4128万 | +5.32% | 10.83 | 2.09 |
| 05/18 | 1,815 | 1,821 | 1,737 | 1,763 | -1.18% | 45,300 | 492億9083万 | +9.1% | 11.21 | 2.16 |
| 05/17 | 1,732 | 1,795 | 1,732 | 1,784 | +3.48% | 39,300 | 498億7796万 | +10.67% | 11.34 | 2.19 |
| 05/16 | 1,750 | 1,783 | 1,724 | 1,724 | -0.86% | 62,700 | 482億45万 | +7.21% | 10.96 | 2.12 |
| 05/13 | 1,700 | 1,744 | 1,685 | 1,739 | +4.57% | 45,900 | 486億1983万 | +8.08% | 11.05 | 2.13 |
| 05/12 | 1,724 | 1,730 | 1,627 | 1,663 | -1.25% | 75,500 | 464億9498万 | +3.42% | 10.57 | 2.04 |
| 05/11 | 1,600 | 1,734 | 1,599 | 1,684 | +14.79% | 203,700 | 470億8211万 | +4.79% | 10.7 | 2.07 |
| 05/10 | 1,475 | 1,493 | 1,442 | 1,467 | -2.33% | 46,000 | 410億1511万 | -8.54% | 9.32 | 1.8 |
| 05/09 | 1,516 | 1,516 | 1,490 | 1,502 | -2.09% | 32,400 | 419億9366万 | -6.65% | 9.55 | 1.84 |
| 05/06 | 1,542 | 1,542 | 1,502 | 1,534 | +0.46% | 14,800 | 428億8833万 | -4.9% | 9.75 | 1.88 |
| 05/02 | 1,530 | 1,543 | 1,509 | 1,527 | -0.52% | 18,000 | 426億9262万 | -5.45% | 9.71 | 1.87 |
| 04/28 | 1,579 | 1,579 | 1,514 | 1,535 | -4.36% | 55,900 | 429億1629万 | -5.13% | 9.76 | 1.88 |
| 04/27 | 1,509 | 1,605 | 1,484 | 1,605 | +4.29% | 62,000 | 448億7339万 | -0.93% | 10.2 | 1.97 |
| 04/26 | 1,505 | 1,550 | 1,497 | 1,539 | +1.85% | 18,700 | 430億2813万 | -5% | 9.78 | 1.89 |
| 04/25 | 1,517 | 1,546 | 1,507 | 1,511 | -2.95% | 34,000 | 422億4529万 | -6.67% | 9.6 | 1.85 |
| 04/22 | 1,556 | 1,561 | 1,522 | 1,557 | -1.95% | 21,700 | 435億3138万 | -4.07% | 9.9 | 1.91 |
| 04/21 | 1,585 | 1,603 | 1,561 | 1,588 | +0.19% | 19,900 | 443億9587万 | -2.16% | 10.09 | 1.95 |
| 04/20 | 1,597 | 1,617 | 1,585 | 1,585 | -0.75% | 13,000 | 443億1200万 | -2.16% | 10.07 | 1.94 |
| 04/19 | 1,591 | 1,605 | 1,571 | 1,597 | +0.44% | 14,500 | 446億4748万 | -1.18% | 10.15 | 1.96 |
| 04/18 | 1,668 | 1,673 | 1,576 | 1,590 | -6.36% | 46,700 | 444億5178万 | -1.18% | 10.11 | 1.95 |
| 04/15 | 1,659 | 1,717 | 1,650 | 1,698 | +2.78% | 37,600 | 474億7115万 | +5.93% | 10.79 | 2.08 |
| 04/14 | 1,636 | 1,658 | 1,619 | 1,652 | +0.98% | 28,400 | 461億8512万 | +3.51% | 10.5 | 2.03 |
| 04/13 | 1,585 | 1,641 | 1,575 | 1,636 | +2.25% | 43,900 | 457億3781万 | +2.96% | 10.4 | 2.01 |
| 04/12 | 1,643 | 1,643 | 1,598 | 1,600 | -4.02% | 44,700 | 447億3136万 | +1.01% | 10.17 | 1.96 |
| 04/11 | 1,650 | 1,685 | 1,643 | 1,667 | +0.48% | 34,600 | 466億448万 | +5.37% | 10.59 | 2.05 |
| 04/08 | 1,679 | 1,689 | 1,650 | 1,659 | -0.54% | 43,200 | 463億8082万 | +5.13% | 10.54 | 2.04 |
| 04/07 | 1,654 | 1,705 | 1,650 | 1,668 | -0.83% | 44,100 | 466億3244万 | +5.9% | 10.6 | 2.05 |
| 04/06 | 1,733 | 1,733 | 1,677 | 1,682 | -3.78% | 39,800 | 470億2384万 | +6.86% | 10.69 | 2.06 |
| 04/05 | 1,756 | 1,785 | 1,730 | 1,748 | +1.86% | 65,000 | 488億6901万 | +11.2% | 11.11 | 2.14 |
| 04/04 | 1,652 | 1,727 | 1,652 | 1,716 | +4.76% | 49,700 | 479億7438万 | +9.65% | 10.91 | 2.11 |
| 04/01 | 1,572 | 1,676 | 1,562 | 1,638 | +2.57% | 51,300 | 457億9372万 | +5.07% | 10.41 | 2.01 |
| 03/31 | 1,580 | 1,616 | 1,577 | 1,597 | +0.06% | 27,900 | 446億4748万 | +2.77% | 10.15 | 1.96 |
| 03/30 | 1,603 | 1,605 | 1,559 | 1,596 | -0.56% | 30,200 | 446億1953万 | +2.97% | 10.22 | 1.97 |
| 03/29 | 1,612 | 1,612 | 1,585 | 1,605 | +1.78% | 24,200 | 448億7114万 | +3.75% | 10.27 | 1.98 |
| 03/28 | 1,594 | 1,595 | 1,564 | 1,577 | -2.23% | 18,000 | 440億8834万 | +2.14% | 10.09 | 1.95 |
| 03/25 | 1,618 | 1,627 | 1,583 | 1,613 | +1.57% | 25,400 | 450億9480万 | +4.74% | 10.32 | 1.99 |
| 03/24 | 1,585 | 1,588 | 1,558 | 1,588 | +0.19% | 34,500 | 443億9587万 | +3.32% | 10.16 | 1.96 |
| 03/23 | 1,550 | 1,606 | 1,538 | 1,585 | +4.62% | 58,200 | 443億1200万 | +3.53% | 10.14 | 1.96 |
| 03/22 | 1,619 | 1,619 | 1,505 | 1,515 | -6.48% | 79,800 | 423億5500万 | -0.72% | 9.7 | 1.87 |
| 03/18 | 1,570 | 1,625 | 1,554 | 1,620 | +3.38% | 67,200 | 452億9050万 | +6.09% | 10.37 | 2 |
| 03/17 | 1,510 | 1,569 | 1,502 | 1,567 | +4.96% | 49,800 | 438億877万 | +2.89% | 10.03 | 1.94 |
| 03/16 | 1,513 | 1,513 | 1,465 | 1,493 | +0.07% | 40,600 | 417億3995万 | -1.78% | 9.56 | 1.84 |
| 03/15 | 1,430 | 1,531 | 1,430 | 1,492 | +5% | 66,900 | 417億1199万 | -1.91% | 9.55 | 1.84 |
| 03/14 | 1,463 | 1,468 | 1,420 | 1,421 | -2% | 52,700 | 397億2703万 | -6.64% | 9.09 | 1.76 |
| 03/11 | 1,477 | 1,492 | 1,445 | 1,450 | -4.42% | 54,400 | 405億3779万 | -4.86% | 9.28 | 1.79 |
| 03/10 | 1,519 | 1,537 | 1,501 | 1,517 | +2.92% | 46,300 | 424億1092万 | -0.72% | 9.71 | 1.87 |
| 03/09 | 1,516 | 1,532 | 1,457 | 1,474 | -2.32% | 65,600 | 412億876万 | -3.47% | 9.43 | 1.82 |
| 03/08 | 1,530 | 1,541 | 1,498 | 1,509 | -2.46% | 71,500 | 421億8726万 | -1.24% | 9.66 | 1.86 |
| 03/07 | 1,564 | 1,569 | 1,535 | 1,547 | -1.09% | 45,600 | 432億4963万 | +1.38% | 9.9 | 1.91 |
| 03/04 | 1,589 | 1,593 | 1,555 | 1,564 | -2.13% | 46,000 | 437億2490万 | +2.83% | 10.01 | 1.93 |
| 03/03 | 1,635 | 1,640 | 1,590 | 1,598 | -1.78% | 34,700 | 446億7544万 | +5.34% | 10.23 | 1.97 |
| 03/02 | 1,630 | 1,648 | 1,612 | 1,627 | -0.31% | 34,700 | 454億8620万 | +7.53% | 10.41 | 2.01 |
| 03/01 | 1,610 | 1,648 | 1,605 | 1,632 | +2.84% | 40,900 | 456億2598万 | +8.15% | 10.45 | 2.02 |
| 02/28 | 1,571 | 1,587 | 1,563 | 1,587 | +1.8% | 35,600 | 443億6791万 | +5.38% | 10.16 | 1.96 |
| 02/25 | 1,544 | 1,565 | 1,531 | 1,559 | +2.97% | 44,400 | 435億8511万 | +3.66% | 9.98 | 1.93 |
| 02/24 | 1,496 | 1,524 | 1,485 | 1,514 | +1.2% | 47,900 | 423億2704万 | +0.87% | 9.69 | 1.87 |
| 02/22 | 1,536 | 1,536 | 1,492 | 1,496 | -2.6% | 28,400 | 418億2382万 | -0.47% | 9.58 | 1.85 |
| 02/21 | 1,512 | 1,543 | 1,498 | 1,536 | +1.59% | 31,900 | 429億4210万 | +1.99% | 9.83 | 1.9 |
| 02/18 | 1,479 | 1,528 | 1,463 | 1,512 | +1.27% | 53,300 | 422億7113万 | +0.4% | 9.68 | 1.87 |
| 02/17 | 1,517 | 1,524 | 1,489 | 1,493 | -1.58% | 40,700 | 417億3995万 | -0.99% | 9.56 | 1.84 |
| 02/16 | 1,478 | 1,524 | 1,477 | 1,517 | +4.55% | 46,900 | 424億1092万 | +0.33% | 9.71 | 1.87 |
| 02/15 | 1,565 | 1,565 | 1,451 | 1,451 | -0.96% | 57,200 | 405億6575万 | -4.16% | 9.29 | 1.79 |
| 02/14 | 1,520 | 1,520 | 1,457 | 1,465 | -4.87% | 52,000 | 409億5715万 | -3.55% | 9.38 | 1.81 |
| 02/10 | 1,503 | 1,542 | 1,503 | 1,540 | +2.46% | 31,700 | 430億5393万 | +1.25% | 9.86 | 1.9 |
| 02/09 | 1,500 | 1,527 | 1,485 | 1,503 | -0.13% | 27,400 | 420億1952万 | -1.25% | 9.62 | 1.86 |
| 02/08 | 1,549 | 1,549 | 1,505 | 1,505 | -1.05% | 26,900 | 420億7543万 | -1.44% | 9.63 | 1.86 |
| 02/07 | 1,525 | 1,550 | 1,514 | 1,521 | +0.8% | 34,900 | 425億2274万 | -0.85% | 9.74 | 1.88 |
| 02/04 | 1,516 | 1,516 | 1,459 | 1,509 | +1.55% | 36,000 | 421億8726万 | -1.95% | 9.66 | 1.86 |
| 02/03 | 1,547 | 1,547 | 1,486 | 1,486 | -3.94% | 33,900 | 415億4425万 | -3.69% | 9.51 | 1.84 |
| 02/02 | 1,497 | 1,547 | 1,496 | 1,547 | +4.32% | 25,900 | 432億4963万 | +0.06% | 9.9 | 1.91 |
| 02/01 | 1,514 | 1,536 | 1,482 | 1,483 | -1.59% | 23,900 | 414億6037万 | -4.2% | 9.49 | 1.83 |
| 01/31 | 1,452 | 1,517 | 1,452 | 1,507 | +3.79% | 31,700 | 421億3134万 | -2.9% | 9.65 | 1.86 |
| 01/28 | 1,442 | 1,465 | 1,429 | 1,452 | +2.25% | 33,300 | 405億9370万 | -6.56% | 9.29 | 1.79 |
| 01/27 | 1,479 | 1,492 | 1,403 | 1,420 | -3.27% | 49,300 | 396億9908万 | -8.86% | 9.09 | 1.75 |
| 01/26 | 1,501 | 1,510 | 1,461 | 1,468 | -2.13% | 37,900 | 410億4102万 | -6.02% | 9.4 | 1.81 |
| 01/25 | 1,565 | 1,565 | 1,490 | 1,500 | -2.22% | 42,700 | 419億3565万 | -4.15% | 9.6 | 1.85 |
| 01/24 | 1,511 | 1,535 | 1,499 | 1,534 | -0.07% | 29,400 | 428億8619万 | -2.29% | 9.82 | 1.9 |
| 01/21 | 1,520 | 1,536 | 1,510 | 1,535 | -0.45% | 27,900 | 429億1414万 | -2.42% | 9.82 | 1.9 |
| 01/20 | 1,538 | 1,560 | 1,510 | 1,542 | +2.8% | 31,700 | 431億984万 | -2.22% | 9.87 | 1.91 |
| 01/19 | 1,553 | 1,553 | 1,500 | 1,500 | -3.66% | 49,500 | 419億3565万 | -5.18% | 9.6 | 1.85 |
| 01/18 | 1,560 | 1,585 | 1,546 | 1,557 | -0.06% | 25,000 | 435億2920万 | -1.89% | 9.97 | 1.92 |
| 01/17 | 1,552 | 1,571 | 1,545 | 1,558 | +0.78% | 26,300 | 435億5716万 | -2.07% | 9.97 | 1.92 |
| 01/14 | 1,558 | 1,578 | 1,544 | 1,546 | -1.47% | 43,500 | 432億2167万 | -3.13% | 9.9 | 1.91 |
| 01/13 | 1,577 | 1,597 | 1,558 | 1,569 | -1.63% | 30,600 | 438億6468万 | -2.12% | 10.04 | 1.94 |
| 01/12 | 1,593 | 1,600 | 1,566 | 1,595 | +2.7% | 33,600 | 445億9157万 | -0.75% | 10.21 | 1.97 |
| 01/11 | 1,569 | 1,569 | 1,525 | 1,553 | -1.02% | 49,200 | 434億1737万 | -3.6% | 9.94 | 1.92 |
| 01/07 | 1,547 | 1,596 | 1,536 | 1,569 | +2.62% | 60,200 | 438億6468万 | -2.91% | 10.04 | 1.94 |
| 01/06 | 1,532 | 1,552 | 1,527 | 1,529 | -2.18% | 34,500 | 427億4640万 | -5.68% | 9.79 | 1.89 |
| 01/05 | 1,612 | 1,612 | 1,551 | 1,563 | -4.05% | 47,500 | 436億9694万 | -3.99% | 10 | 1.93 |
| 01/04 | 1,676 | 1,696 | 1,622 | 1,629 | -2.8% | 48,300 | 455億4211万 | -0.24% | 10.43 | 2.01 |
| 2021 |
| 12/30 | 1,656 | 1,677 | 1,632 | 1,676 | +1.58% | 57,400 | 468億5609万 | +2.26% | 12.86 | 2.09 |
| 12/29 | 1,600 | 1,657 | 1,594 | 1,650 | +3.25% | 138,600 | 461億2921万 | +0.43% | 12.66 | 2.06 |
| 12/28 | 1,580 | 1,604 | 1,563 | 1,598 | +2.24% | 194,500 | 446億7544万 | -3.03% | 12.26 | 1.99 |
| 12/27 | 1,592 | 1,597 | 1,551 | 1,563 | -2.43% | 73,100 | 436億9694万 | -5.67% | 11.99 | 1.95 |
| 12/24 | 1,594 | 1,618 | 1,585 | 1,602 | +1.71% | 39,200 | 447億8727万 | -3.78% | 12.29 | 2 |
| 12/23 | 1,584 | 1,590 | 1,570 | 1,575 | +0.19% | 41,200 | 440億3243万 | -5.86% | 12.08 | 1.96 |
| 12/22 | 1,550 | 1,585 | 1,541 | 1,572 | +2.28% | 83,700 | 439億4856万 | -6.43% | 12.06 | 1.96 |
| 12/21 | 1,552 | 1,552 | 1,500 | 1,537 | +0.92% | 77,600 | 429億6452万 | -8.89% | 11.79 | 1.92 |
| 12/20 | 1,530 | 1,545 | 1,511 | 1,523 | -1.68% | 110,300 | 425億7318万 | -10.2% | 11.68 | 1.9 |
| 12/17 | 1,594 | 1,594 | 1,541 | 1,549 | -4.56% | 112,500 | 432億9997万 | -9.2% | 11.88 | 1.93 |
