株価チャート
2021/12/14～2022/05/16
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 |
| 05/16 | 1,060 | 1,070 | 1,028 | 1,043 | -2.34% | 9,200 | 28億744万 | -2.43% | 17.71 | 0.78 |
| 05/13 | 1,060 | 1,068 | 1,045 | 1,068 | +2.89% | 1,500 | 28億7473万 | -0.37% | 18.13 | 0.8 |
| 05/12 | 1,082 | 1,082 | 1,038 | 1,038 | -2.99% | 2,200 | 27億9398万 | -3.44% | 17.62 | 0.78 |
| 05/11 | 1,031 | 1,079 | 1,031 | 1,070 | +2.49% | 8,300 | 28億8011万 | -0.65% | 18.17 | 0.81 |
| 05/10 | 1,050 | 1,050 | 1,028 | 1,044 | -1.32% | 3,400 | 28億1013万 | -3.15% | 17.73 | 0.79 |
| 05/09 | 1,089 | 1,090 | 1,041 | 1,058 | -3.56% | 5,500 | 28億4781万 | -2.04% | 17.96 | 0.8 |
| 05/06 | 1,059 | 1,097 | 1,059 | 1,097 | +2.43% | 4,800 | 29億5279万 | +1.39% | 18.63 | 0.83 |
| 05/02 | 1,098 | 1,100 | 1,068 | 1,071 | -2.72% | 800 | 28億8281万 | -1.11% | 18.18 | 0.81 |
| 04/28 | 1,053 | 1,110 | 1,053 | 1,101 | +3.87% | 10,200 | 29億6356万 | +1.47% | 18.69 | 0.83 |
| 04/27 | 1,075 | 1,075 | 1,051 | 1,060 | -1.49% | 4,900 | 28億5320万 | -2.3% | 18 | 0.8 |
| 04/26 | 1,049 | 1,076 | 1,049 | 1,076 | +2.87% | 400 | 28億9626万 | -0.83% | 18.27 | 0.81 |
| 04/25 | 1,042 | 1,046 | 1,040 | 1,046 | -1.13% | 600 | 28億1551万 | -3.59% | 17.76 | 0.79 |
| 04/22 | 1,052 | 1,058 | 1,045 | 1,058 | -0.09% | 1,700 | 28億4781万 | -2.4% | 17.96 | 0.8 |
| 04/21 | 1,074 | 1,074 | 1,059 | 1,059 | +0.67% | 500 | 28億3526万 | -2.22% | 17.88 | 0.79 |
| 04/20 | 1,072 | 1,072 | 1,052 | 1,052 | -1.77% | 3,100 | 28億1651万 | -2.68% | 17.77 | 0.79 |
| 04/19 | 1,066 | 1,079 | 1,066 | 1,071 | +0.47% | 400 | 28億6738万 | -0.74% | 18.09 | 0.8 |
| 04/18 | 1,057 | 1,082 | 1,057 | 1,066 | -1.93% | 2,000 | 28億5400万 | -0.93% | 18 | 0.8 |
| 04/15 | 1,080 | 1,087 | 1,063 | 1,087 | +0.28% | 800 | 29億1022万 | +1.3% | 18.36 | 0.81 |
| 04/14 | 1,080 | 1,090 | 1,080 | 1,084 | +1.03% | 1,000 | 29億219万 | +1.4% | 18.31 | 0.81 |
| 04/13 | 1,059 | 1,074 | 1,059 | 1,073 | +1.51% | 2,900 | 28億7274万 | +0.66% | 18.12 | 0.8 |
| 04/12 | 1,075 | 1,083 | 1,057 | 1,057 | -0.84% | 1,800 | 28億2990万 | -0.56% | 17.85 | 0.79 |
| 04/11 | 1,082 | 1,088 | 1,061 | 1,066 | -1.57% | 8,700 | 28億5400万 | +0.57% | 18 | 0.8 |
| 04/08 | 1,100 | 1,103 | 1,083 | 1,083 | -1.19% | 2,400 | 28億9951万 | +2.27% | 18.29 | 0.81 |
| 04/07 | 1,112 | 1,112 | 1,083 | 1,096 | +0.09% | 3,800 | 29億3432万 | +3.49% | 18.51 | 0.82 |
| 04/06 | 1,131 | 1,131 | 1,080 | 1,095 | -3.18% | 3,000 | 29億3164万 | +3.6% | 18.49 | 0.82 |
| 04/05 | 1,174 | 1,174 | 1,131 | 1,131 | +0.09% | 10,900 | 30億2802万 | +7.1% | 19.1 | 0.85 |
| 04/04 | 1,100 | 1,148 | 1,100 | 1,130 | +3.01% | 7,100 | 30億2534万 | +7.41% | 19.08 | 0.85 |
| 04/01 | 1,084 | 1,111 | 1,083 | 1,097 | -0.09% | 2,600 | 29億3699万 | +4.68% | 18.53 | 0.82 |
| 03/31 | 1,090 | 1,104 | 1,086 | 1,098 | +0.27% | 1,000 | 29億3967万 | +5.07% | 8.45 | 0.82 |
| 03/30 | 1,118 | 1,118 | 1,092 | 1,095 | -1.53% | 1,400 | 29億3164万 | +4.99% | 8.43 | 0.81 |
| 03/29 | 1,133 | 1,133 | 1,105 | 1,112 | -0.71% | 5,500 | 29億7715万 | +6.92% | 8.56 | 0.83 |
| 03/28 | 1,105 | 1,120 | 1,104 | 1,120 | +1.45% | 4,500 | 29億9857万 | +8% | 8.62 | 0.83 |
| 03/25 | 1,093 | 1,112 | 1,090 | 1,104 | +0.55% | 3,000 | 29億5573万 | +6.77% | 8.5 | 0.82 |
| 03/24 | 1,079 | 1,098 | 1,079 | 1,098 | +1.67% | 3,500 | 29億3967万 | +6.5% | 8.45 | 0.82 |
| 03/23 | 1,066 | 1,111 | 1,066 | 1,080 | +1.69% | 8,400 | 28億9148万 | +5.06% | 8.32 | 0.8 |
| 03/22 | 1,051 | 1,067 | 1,046 | 1,062 | +3.01% | 9,200 | 28億4329万 | +3.31% | 8.18 | 0.79 |
| 03/18 | 1,020 | 1,036 | 1,013 | 1,031 | +0.98% | 5,500 | 27億6029万 | +0.39% | 7.94 | 0.77 |
| 03/17 | 1,021 | 1,030 | 1,008 | 1,021 | +1.39% | 3,200 | 27億3352万 | -0.68% | 7.86 | 0.76 |
| 03/16 | 1,026 | 1,033 | 1,006 | 1,007 | +0.4% | 1,100 | 26億9604万 | -2.23% | 7.75 | 0.75 |
| 03/15 | 1,011 | 1,011 | 1,001 | 1,003 | +0.7% | 2,200 | 26億8533万 | -3% | 7.72 | 0.75 |
| 03/14 | 996 | 1,002 | 996 | 996 | +0.2% | 2,400 | 26億6659万 | -3.95% | 7.67 | 0.74 |
| 03/11 | 1,000 | 1,001 | 994 | 994 | -0.7% | 1,200 | 26億6123万 | -4.51% | 7.65 | 0.74 |
| 03/10 | 1,023 | 1,023 | 1,000 | 1,001 | +0.91% | 3,100 | 26億7997万 | -4.21% | 7.71 | 0.74 |
| 03/09 | 997 | 997 | 985 | 992 | -0.4% | 6,200 | 26億5588万 | -5.34% | 7.64 | 0.74 |
| 03/08 | 1,000 | 1,020 | 996 | 996 | -0.7% | 5,500 | 26億6659万 | -5.14% | 7.67 | 0.74 |
| 03/07 | 1,022 | 1,034 | 1,000 | 1,003 | -3% | 9,900 | 26億8533万 | -4.66% | 7.72 | 0.75 |
| 03/04 | 1,067 | 1,067 | 1,034 | 1,034 | -3.99% | 3,000 | 27億6832万 | -1.71% | 7.96 | 0.77 |
| 03/03 | 1,055 | 1,077 | 1,055 | 1,077 | +2.57% | 3,200 | 28億8345万 | +2.09% | 8.29 | 0.8 |
| 03/02 | 1,030 | 1,059 | 1,030 | 1,050 | -1.59% | 2,000 | 28億1116万 | -0.57% | 8.08 | 0.78 |
| 03/01 | 1,057 | 1,067 | 1,000 | 1,067 | +3.89% | 8,000 | 28億5667万 | +0.85% | 8.22 | 0.79 |
| 02/28 | 1,020 | 1,051 | 1,016 | 1,027 | +0.1% | 4,500 | 27億4958万 | -3.2% | 7.91 | 0.76 |
| 02/25 | 1,016 | 1,035 | 1,016 | 1,026 | -1.16% | 25,300 | 27億4690万 | -3.57% | 7.9 | 0.76 |
| 02/24 | 1,027 | 1,038 | 1,001 | 1,038 | +0.58% | 7,300 | 27億7903万 | -2.72% | 7.99 | 0.77 |
| 02/22 | 1,035 | 1,049 | 1,032 | 1,032 | -0.29% | 4,300 | 27億6297万 | -3.64% | 7.95 | 0.77 |
| 02/21 | 1,035 | 1,042 | 1,020 | 1,035 | -0.1% | 3,200 | 27億7100万 | -3.72% | 7.97 | 0.77 |
| 02/18 | 1,015 | 1,038 | 1,015 | 1,036 | +0.78% | 3,400 | 27億7368万 | -3.99% | 7.98 | 0.77 |
| 02/17 | 1,026 | 1,034 | 1,025 | 1,028 | -0.58% | 6,000 | 27億5226万 | -5.08% | 7.91 | 0.76 |
| 02/16 | 1,040 | 1,053 | 1,034 | 1,034 | +0.1% | 2,100 | 27億6832万 | -4.96% | 7.96 | 0.77 |
| 02/15 | 1,065 | 1,065 | 1,032 | 1,033 | -3% | 7,600 | 27億6565万 | -5.32% | 7.95 | 0.77 |
| 02/14 | 1,042 | 1,100 | 1,034 | 1,065 | +0.66% | 8,500 | 28億5132万 | -2.83% | 8.2 | 0.79 |
| 02/10 | 1,050 | 1,070 | 1,050 | 1,058 | 0% | 2,800 | 28億3258万 | -3.73% | 8.15 | 0.79 |
| 02/09 | 1,094 | 1,094 | 1,040 | 1,058 | -1.31% | 5,200 | 28億3258万 | -4.08% | 8.15 | 0.79 |
| 02/08 | 1,074 | 1,081 | 1,066 | 1,072 | -2.46% | 1,300 | 28億7006万 | -3.34% | 8.25 | 0.8 |
| 02/07 | 1,080 | 1,099 | 1,078 | 1,099 | +1.48% | 500 | 29億4235万 | -1.26% | 8.46 | 0.82 |
| 02/04 | 1,094 | 1,095 | 1,060 | 1,083 | -0.91% | 2,300 | 28億9951万 | -2.96% | 8.34 | 0.8 |
| 02/03 | 1,084 | 1,093 | 1,074 | 1,093 | -0.27% | 1,600 | 29億2628万 | -2.24% | 8.42 | 0.81 |
| 02/02 | 1,070 | 1,109 | 1,070 | 1,096 | +3.01% | 4,300 | 29億3432万 | -2.23% | 8.44 | 0.81 |
| 02/01 | 1,061 | 1,085 | 1,060 | 1,064 | +0.66% | 2,500 | 28億4864万 | -5.51% | 8.19 | 0.79 |
| 01/31 | 1,024 | 1,064 | 1,024 | 1,057 | +3.22% | 3,600 | 28億2990万 | -6.63% | 8.14 | 0.79 |
| 01/28 | 1,021 | 1,045 | 1,020 | 1,024 | -0.19% | 7,000 | 27億4155万 | -10.1% | 7.88 | 0.76 |
| 01/27 | 1,120 | 1,120 | 1,026 | 1,026 | -7.07% | 16,000 | 27億4690万 | -10.86% | 7.9 | 0.76 |
| 01/26 | 1,082 | 1,111 | 1,082 | 1,104 | +1.75% | 2,400 | 29億5573万 | -4.83% | 8.5 | 0.82 |
| 01/25 | 1,112 | 1,113 | 1,085 | 1,085 | -3.13% | 7,300 | 29億487万 | -6.95% | 8.35 | 0.81 |
| 01/24 | 1,111 | 1,130 | 1,100 | 1,120 | 0% | 5,300 | 29億9857万 | -4.68% | 8.62 | 0.83 |
| 01/21 | 1,115 | 1,120 | 1,110 | 1,120 | +0.45% | 3,900 | 29億9857万 | -5.25% | 8.62 | 0.83 |
| 01/20 | 1,120 | 1,120 | 1,110 | 1,115 | +0.45% | 2,900 | 29億8518万 | -6.22% | 8.58 | 0.83 |
| 01/19 | 1,115 | 1,127 | 1,109 | 1,110 | -1.77% | 18,100 | 29億7180万 | -7.27% | 8.55 | 0.82 |
| 01/18 | 1,135 | 1,143 | 1,130 | 1,130 | -0.44% | 2,600 | 30億2534万 | -6.3% | 8.7 | 0.84 |
| 01/17 | 1,120 | 1,135 | 1,120 | 1,135 | +0.89% | 3,400 | 30億3873万 | -6.58% | 8.74 | 0.84 |
| 01/14 | 1,125 | 1,137 | 1,114 | 1,125 | -1.32% | 3,600 | 30億1196万 | -8.16% | 8.66 | 0.84 |
| 01/13 | 1,155 | 1,155 | 1,140 | 1,140 | -1.3% | 5,600 | 30億5212万 | -7.54% | 8.78 | 0.85 |
| 01/12 | 1,110 | 1,155 | 1,110 | 1,155 | +3.77% | 9,100 | 30億9228万 | -6.85% | 8.89 | 0.86 |
| 01/11 | 1,113 | 1,165 | 1,112 | 1,113 | -2.54% | 5,100 | 29億7983万 | -10.82% | 8.57 | 0.83 |
| 01/07 | 1,130 | 1,146 | 1,119 | 1,142 | 0% | 3,700 | 30億5747万 | -9.22% | 8.79 | 0.85 |
| 01/06 | 1,154 | 1,165 | 1,135 | 1,142 | -2.31% | 12,400 | 30億5747万 | -9.94% | 8.79 | 0.85 |
| 01/05 | 1,201 | 1,209 | 1,168 | 1,169 | -2.99% | 7,200 | 31億2976万 | -8.6% | 9 | 0.87 |
| 01/04 | 1,177 | 1,210 | 1,176 | 1,205 | +2.38% | 5,700 | 32億2614万 | -6.59% | 9.28 | 0.9 |
| 2021 |
| 12/30 | 1,190 | 1,190 | 1,176 | 1,177 | +1.47% | 4,700 | 31億5118万 | -9.53% | 9.06 | 0.87 |
| 12/29 | 1,143 | 1,180 | 1,143 | 1,160 | +1.49% | 5,000 | 31億566万 | -11.65% | 8.93 | 0.86 |
| 12/28 | 1,133 | 1,159 | 1,129 | 1,143 | -1.72% | 37,600 | 30億6015万 | -13.8% | 8.8 | 0.85 |
| 12/27 | 1,206 | 1,208 | 1,151 | 1,163 | -4.67% | 50,400 | 31億1369万 | -13.21% | 8.95 | 0.86 |
| 12/24 | 1,211 | 1,238 | 1,210 | 1,220 | +0.33% | 14,100 | 32億6630万 | -9.96% | 9.39 | 0.91 |
| 12/23 | 1,250 | 1,250 | 1,205 | 1,216 | -2.41% | 27,000 | 32億5559万 | -11.05% | 9.36 | 0.9 |
| 12/22 | 1,325 | 1,325 | 1,243 | 1,246 | -5.96% | 30,300 | 33億3591万 | -9.58% | 9.59 | 0.93 |
| 12/21 | 1,256 | 1,330 | 1,256 | 1,325 | +7.2% | 27,600 | 34億5732万 | -4.54% | 9.94 | 0.96 |
| 12/20 | 1,240 | 1,270 | 1,221 | 1,236 | -2.29% | 27,600 | 32億2509万 | -11.14% | 9.27 | 0.9 |
| 12/17 | 1,300 | 1,300 | 1,218 | 1,265 | -3.36% | 13,300 | 33億76万 | -9.51% | 9.49 | 0.92 |
| 12/16 | 1,307 | 1,309 | 1,295 | 1,309 | +2.03% | 14,200 | 34億1557万 | -6.7% | 9.82 | 0.95 |
| 12/15 | 1,265 | 1,292 | 1,265 | 1,283 | -0.7% | 8,200 | 33億4773万 | -8.81% | 9.63 | 0.93 |
| 12/14 | 1,317 | 1,330 | 1,290 | 1,292 | -2.56% | 33,400 | 33億7121万 | -8.5% | 9.69 | 0.94 |
