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 | 1,445 | 1,463 | 1,429 | 1,454 | +1.96% | 58,800 | 260億2563万 | -8.5% | 8.04 | 1.53 |
| 05/13 | 1,420 | 1,433 | 1,400 | 1,426 | +1.78% | 55,600 | 255億2444万 | -11.15% | 7.88 | 1.5 |
| 05/12 | 1,459 | 1,460 | 1,401 | 1,401 | -5.91% | 57,800 | 250億7696万 | -13.68% | 7.75 | 1.48 |
| 05/11 | 1,495 | 1,502 | 1,455 | 1,489 | -0.4% | 47,200 | 266億5210万 | -9.1% | 8.23 | 1.57 |
| 05/10 | 1,475 | 1,502 | 1,456 | 1,495 | 0% | 61,400 | 267億5950万 | -9.45% | 8.27 | 1.58 |
| 05/09 | 1,504 | 1,506 | 1,482 | 1,495 | -1.9% | 58,900 | 267億5950万 | -10.16% | 8.27 | 1.58 |
| 05/06 | 1,535 | 1,535 | 1,498 | 1,524 | -0.52% | 51,900 | 272億7858万 | -9.01% | 8.43 | 1.61 |
| 05/02 | 1,559 | 1,559 | 1,524 | 1,532 | -1.92% | 35,900 | 274億2177万 | -8.92% | 8.47 | 1.62 |
| 04/28 | 1,560 | 1,563 | 1,526 | 1,562 | -0.51% | 43,500 | 279億5875万 | -7.57% | 8.64 | 1.65 |
| 04/27 | 1,573 | 1,574 | 1,510 | 1,570 | -3.44% | 88,000 | 281億195万 | -7.48% | 8.68 | 1.66 |
| 04/26 | 1,615 | 1,630 | 1,604 | 1,626 | +1.88% | 63,200 | 291億431万 | -4.52% | 8.99 | 1.71 |
| 04/25 | 1,577 | 1,616 | 1,570 | 1,596 | -0.44% | 106,800 | 285億6733万 | -6.39% | 8.82 | 1.68 |
| 04/22 | 1,597 | 1,619 | 1,572 | 1,603 | -1.72% | 67,500 | 286億9263万 | -6.09% | 8.86 | 1.69 |
| 04/21 | 1,641 | 1,646 | 1,609 | 1,631 | +1.87% | 75,200 | 291億9381万 | -4.56% | 9.02 | 1.72 |
| 04/20 | 1,613 | 1,640 | 1,599 | 1,601 | +1.33% | 79,400 | 286億5683万 | -6.26% | 8.85 | 1.69 |
| 04/19 | 1,570 | 1,589 | 1,548 | 1,580 | -0.5% | 68,700 | 282億8094万 | -7.33% | 8.74 | 1.67 |
| 04/18 | 1,600 | 1,600 | 1,550 | 1,588 | -0.81% | 67,200 | 284億2414万 | -6.81% | 8.78 | 1.67 |
| 04/15 | 1,603 | 1,619 | 1,588 | 1,601 | -0.12% | 58,500 | 286億5683万 | -5.93% | 8.85 | 1.69 |
| 04/14 | 1,666 | 1,676 | 1,579 | 1,603 | -5.32% | 200,400 | 286億9263万 | -5.87% | 8.86 | 1.69 |
| 04/13 | 1,610 | 1,693 | 1,606 | 1,693 | +6.01% | 116,300 | 303億357万 | -0.47% | 9.36 | 1.79 |
| 04/12 | 1,609 | 1,699 | 1,567 | 1,597 | -8.74% | 270,800 | 285億8523万 | -5.84% | 8.83 | 1.68 |
| 04/11 | 1,795 | 1,812 | 1,734 | 1,750 | -1.74% | 110,700 | 313億2383万 | +3.18% | 9.68 | 1.85 |
| 04/08 | 1,805 | 1,876 | 1,772 | 1,781 | +1.42% | 156,700 | 318億7871万 | +5.32% | 9.85 | 1.88 |
| 04/07 | 1,756 | 1,784 | 1,734 | 1,756 | -1.01% | 64,700 | 314億3122万 | +4.03% | 9.71 | 1.85 |
| 04/06 | 1,812 | 1,812 | 1,742 | 1,774 | -4.57% | 66,800 | 317億5341万 | +5.28% | 9.81 | 1.87 |
| 04/05 | 1,878 | 1,905 | 1,817 | 1,859 | -1.01% | 162,800 | 332億7486万 | +10.46% | 10.28 | 1.96 |
| 04/04 | 1,800 | 1,878 | 1,788 | 1,878 | +5.92% | 73,000 | 336億1494万 | +11.99% | 10.38 | 1.98 |
| 04/01 | 1,771 | 1,800 | 1,732 | 1,773 | -2.1% | 75,400 | 317億3551万 | +6.29% | 9.8 | 1.87 |
| 03/31 | 1,776 | 1,815 | 1,741 | 1,811 | 0% | 91,600 | 324億1569万 | +9.1% | 10.01 | 1.91 |
| 03/30 | 1,765 | 1,817 | 1,752 | 1,811 | +2.66% | 105,400 | 324億1569万 | +9.62% | 10.01 | 1.91 |
| 03/29 | 1,700 | 1,772 | 1,688 | 1,764 | +2.92% | 104,700 | 315億7442万 | +7.17% | 9.75 | 1.86 |
| 03/28 | 1,757 | 1,757 | 1,687 | 1,714 | -0.81% | 63,800 | 306億7945万 | +4.19% | 9.48 | 1.81 |
| 03/25 | 1,744 | 1,753 | 1,690 | 1,728 | -0.92% | 67,900 | 309億3004万 | +5.05% | 9.55 | 1.82 |
| 03/24 | 1,683 | 1,744 | 1,683 | 1,744 | +1.22% | 42,000 | 312億1643万 | +5.83% | 9.64 | 1.84 |
| 03/23 | 1,660 | 1,741 | 1,655 | 1,723 | +3.98% | 186,800 | 308億4055万 | +4.49% | 9.53 | 1.82 |
| 03/22 | 1,673 | 1,679 | 1,635 | 1,657 | +0.36% | 50,300 | 296億5919万 | +0.18% | 9.16 | 1.75 |
| 03/18 | 1,651 | 1,708 | 1,651 | 1,651 | 0% | 90,000 | 295億5179万 | -0.9% | 9.13 | 1.74 |
| 03/17 | 1,650 | 1,677 | 1,619 | 1,651 | +2.36% | 41,000 | 295億5179万 | -1.61% | 9.13 | 1.74 |
| 03/16 | 1,579 | 1,613 | 1,551 | 1,613 | +5.49% | 39,000 | 288億7162万 | -4.33% | 8.92 | 1.7 |
| 03/15 | 1,517 | 1,541 | 1,488 | 1,529 | -0.97% | 51,100 | 273億6808万 | -10.01% | 8.45 | 1.61 |
| 03/14 | 1,545 | 1,585 | 1,518 | 1,544 | -0.13% | 45,700 | 276億3657万 | -10.13% | 8.54 | 1.63 |
| 03/11 | 1,582 | 1,598 | 1,530 | 1,546 | -5.21% | 48,800 | 276億7236万 | -11% | 8.55 | 1.63 |
| 03/10 | 1,587 | 1,645 | 1,587 | 1,631 | +5.43% | 43,100 | 291億9381万 | -7.33% | 9.02 | 1.72 |
| 03/09 | 1,572 | 1,602 | 1,535 | 1,547 | -1.9% | 78,000 | 276億9026万 | -12.94% | 8.55 | 1.63 |
| 03/08 | 1,561 | 1,621 | 1,548 | 1,577 | -0.25% | 82,800 | 282億2724万 | -12.29% | 8.72 | 1.66 |
| 03/07 | 1,612 | 1,612 | 1,530 | 1,581 | -3.36% | 64,000 | 282億9884万 | -12.94% | 8.74 | 1.67 |
| 03/04 | 1,629 | 1,644 | 1,600 | 1,636 | -3.71% | 58,000 | 292億8330万 | -10.65% | 9.05 | 1.73 |
| 03/03 | 1,723 | 1,723 | 1,687 | 1,699 | +0.65% | 45,700 | 304億1096万 | -8.11% | 9.39 | 1.79 |
| 03/02 | 1,690 | 1,701 | 1,665 | 1,688 | -2.37% | 55,900 | 302億1407万 | -9.34% | 9.33 | 1.78 |
| 03/01 | 1,691 | 1,737 | 1,683 | 1,729 | +2.31% | 64,100 | 309億4794万 | -8.03% | 9.56 | 1.82 |
| 02/28 | 1,703 | 1,735 | 1,670 | 1,690 | +1.62% | 46,500 | 302億4987万 | -10.86% | 9.34 | 1.78 |
| 02/25 | 1,569 | 1,671 | 1,569 | 1,663 | +6.06% | 88,600 | 297億6659万 | -13.16% | 9.19 | 1.75 |
| 02/24 | 1,597 | 1,613 | 1,551 | 1,568 | -2.85% | 62,900 | 280億6615万 | -18.67% | 8.67 | 1.65 |
| 02/22 | 1,623 | 1,655 | 1,578 | 1,614 | -2.95% | 69,100 | 288億8952万 | -17.23% | 8.92 | 1.7 |
| 02/21 | 1,651 | 1,673 | 1,621 | 1,663 | -3.71% | 57,900 | 297億6659万 | -15.67% | 9.19 | 1.75 |
| 02/18 | 1,730 | 1,779 | 1,702 | 1,727 | -0.06% | 60,700 | 309億1214万 | -13.39% | 9.55 | 1.82 |
| 02/17 | 1,780 | 1,789 | 1,722 | 1,728 | -4.27% | 66,800 | 309億3004万 | -14.29% | 9.55 | 1.82 |
| 02/16 | 1,808 | 1,812 | 1,780 | 1,805 | +2.09% | 45,900 | 323億829万 | -11.13% | 9.98 | 1.9 |
| 02/15 | 1,870 | 1,879 | 1,765 | 1,768 | -4.54% | 52,100 | 316億4602万 | -13.38% | 9.78 | 1.86 |
| 02/14 | 1,876 | 1,877 | 1,831 | 1,852 | -4.44% | 60,100 | 331億4956万 | -9.83% | 10.24 | 1.95 |
| 02/10 | 1,968 | 1,990 | 1,913 | 1,938 | -0.72% | 49,800 | 346億8890万 | -6.15% | 10.72 | 2.04 |
| 02/09 | 1,902 | 1,952 | 1,894 | 1,952 | +4.83% | 66,600 | 349億3949万 | -5.97% | 10.79 | 2.06 |
| 02/08 | 1,907 | 1,926 | 1,852 | 1,862 | -4.27% | 72,800 | 333億2855万 | -10.91% | 10.3 | 1.96 |
| 02/07 | 2,000 | 2,001 | 1,921 | 1,945 | -2.75% | 71,500 | 348億1420万 | -7.82% | 10.75 | 2.05 |
| 02/04 | 2,003 | 2,042 | 1,986 | 2,000 | -0.45% | 43,100 | 357億9866万 | -6.02% | 11.06 | 2.11 |
| 02/03 | 2,069 | 2,069 | 1,983 | 2,009 | -5.19% | 83,700 | 359億5975万 | -6.21% | 11.11 | 2.12 |
| 02/02 | 2,080 | 2,138 | 2,055 | 2,119 | +2.47% | 60,600 | 379億2868万 | -1.58% | 11.72 | 2.23 |
| 02/01 | 2,157 | 2,157 | 2,040 | 2,068 | +0.53% | 84,300 | 370億1582万 | -4.35% | 11.43 | 2.18 |
| 01/31 | 2,025 | 2,070 | 1,986 | 2,057 | +1.33% | 92,700 | 368億1892万 | -5.38% | 11.37 | 2.17 |
| 01/28 | 2,030 | 2,095 | 2,001 | 2,030 | +3.47% | 125,400 | 363億3564万 | -7.09% | 11.22 | 2.14 |
| 01/27 | 2,047 | 2,083 | 1,959 | 1,962 | -6.26% | 79,500 | 351億1849万 | -10.66% | 10.85 | 2.07 |
| 01/26 | 2,048 | 2,125 | 2,048 | 2,093 | +3% | 64,800 | 374億6330万 | -4.99% | 11.57 | 2.21 |
| 01/25 | 2,131 | 2,176 | 2,007 | 2,032 | -4.6% | 100,300 | 363億7144万 | -8.05% | 11.24 | 2.14 |
| 01/24 | 2,130 | 2,147 | 2,075 | 2,130 | -0.14% | 80,800 | 381億2557万 | -4.31% | 11.78 | 2.25 |
| 01/21 | 2,138 | 2,157 | 2,077 | 2,133 | -1.16% | 68,300 | 381億7927万 | -4.82% | 11.79 | 2.25 |
| 01/20 | 2,050 | 2,184 | 2,037 | 2,158 | +8.44% | 121,100 | 386億2676万 | -4.81% | 11.93 | 2.28 |
| 01/19 | 2,090 | 2,090 | 1,985 | 1,990 | -5.82% | 71,800 | 356億1967万 | -13.14% | 11 | 2.1 |
| 01/18 | 2,179 | 2,213 | 2,113 | 2,113 | -2.94% | 74,600 | 378億2129万 | -8.96% | 11.68 | 2.23 |
| 01/17 | 2,203 | 2,250 | 2,173 | 2,177 | -0.59% | 67,000 | 389億6684万 | -7.2% | 12.04 | 2.3 |
| 01/14 | 2,288 | 2,306 | 2,161 | 2,190 | -4.33% | 90,700 | 391億9953万 | -7.48% | 12.11 | 2.31 |
| 01/13 | 2,461 | 2,461 | 2,215 | 2,289 | +8.43% | 249,300 | 409億7157万 | -3.94% | 12.66 | 2.41 |
| 01/12 | 2,044 | 2,149 | 2,028 | 2,111 | +3.28% | 97,700 | 377億8549万 | -11.67% | 11.67 | 2.23 |
| 01/11 | 2,085 | 2,085 | 2,033 | 2,044 | -2.11% | 34,700 | 365億8623万 | -15.01% | 11.3 | 2.16 |
| 01/07 | 2,150 | 2,186 | 2,074 | 2,088 | -2.48% | 40,100 | 373億7380万 | -13.72% | 11.54 | 2.2 |
| 01/06 | 2,162 | 2,180 | 2,135 | 2,141 | -2.95% | 55,700 | 383億2247万 | -12.07% | 11.84 | 2.26 |
| 01/05 | 2,296 | 2,296 | 2,205 | 2,206 | -4.46% | 44,600 | 394億8592万 | -9.81% | 12.2 | 2.33 |
| 01/04 | 2,374 | 2,374 | 2,251 | 2,309 | -2.33% | 59,400 | 413億2955万 | -5.95% | 12.77 | 2.43 |
| 2021 |
| 12/30 | 2,330 | 2,367 | 2,311 | 2,364 | -0.51% | 24,800 | 423億1402万 | -4.1% | 13.07 | 2.49 |
| 12/29 | 2,368 | 2,395 | 2,350 | 2,376 | +0.81% | 15,600 | 425億2881万 | -3.92% | 13.14 | 2.51 |
| 12/28 | 2,359 | 2,380 | 2,322 | 2,357 | +2.84% | 27,400 | 421億8872万 | -4.88% | 13.03 | 2.49 |
| 12/27 | 2,355 | 2,355 | 2,282 | 2,292 | -2.51% | 15,700 | 410億2527万 | -8.1% | 12.67 | 2.42 |
| 12/24 | 2,351 | 2,405 | 2,328 | 2,351 | 0% | 47,000 | 420億8133万 | -6.37% | 13 | 2.48 |
| 12/23 | 2,338 | 2,362 | 2,309 | 2,351 | +0.64% | 25,200 | 420億8133万 | -6.93% | 13 | 2.48 |
| 12/22 | 2,296 | 2,357 | 2,273 | 2,336 | +1.7% | 25,500 | 418億1284万 | -8% | 12.92 | 2.46 |
| 12/21 | 2,232 | 2,300 | 2,202 | 2,297 | +6.59% | 83,700 | 411億1476万 | -10.03% | 12.7 | 2.42 |
| 12/20 | 2,203 | 2,230 | 2,147 | 2,155 | -4.14% | 68,800 | 385億7306万 | -16.05% | 11.92 | 2.27 |
| 12/17 | 2,399 | 2,399 | 2,225 | 2,248 | -8.17% | 67,400 | 402億3770万 | -13.1% | 12.43 | 2.37 |
| 12/16 | 2,494 | 2,534 | 2,401 | 2,448 | -1.84% | 53,800 | 438億1756万 | -5.88% | 13.54 | 2.58 |
| 12/15 | 2,778 | 2,821 | 2,441 | 2,494 | -10.58% | 192,600 | 446億4093万 | -4.26% | 13.79 | 2.63 |
| 12/14 | 2,738 | 2,794 | 2,704 | 2,789 | +1.46% | 71,900 | 499億2123万 | +7.02% | 15.42 | 2.94 |
