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 | 1,063 | 1,063 | 1,000 | 1,020 | -4.14% | 2,457,700 | 1274億4632万 | -11.07% | 148.71 | 10.67 |
| 05/30 | 1,070 | 1,082 | 1,043 | 1,064 | +2.31% | 3,033,000 | 1329億4400万 | -8.2% | 155.13 | 11.13 |
| 05/27 | 1,097 | 1,097 | 1,032 | 1,040 | -2.53% | 1,426,700 | 1299億4527万 | -11.19% | 151.63 | 10.88 |
| 05/26 | 1,102 | 1,129 | 1,063 | 1,067 | -2.73% | 2,146,100 | 1333億1885万 | -9.81% | 155.56 | 11.16 |
| 05/25 | 1,115 | 1,122 | 1,091 | 1,097 | -2.66% | 1,319,100 | 1370億6727万 | -8.2% | 159.94 | 11.48 |
| 05/24 | 1,139 | 1,184 | 1,124 | 1,127 | -3.59% | 1,977,500 | 1408億1569万 | -6.86% | 164.31 | 11.79 |
| 05/23 | 1,134 | 1,173 | 1,111 | 1,169 | +4.66% | 1,577,700 | 1460億4941万 | -4.57% | 170.42 | 12.23 |
| 05/20 | 1,113 | 1,120 | 1,074 | 1,117 | +5.08% | 1,579,600 | 1395億5277万 | -9.26% | 162.84 | 11.68 |
| 05/19 | 1,031 | 1,071 | 1,028 | 1,063 | -1.21% | 1,612,500 | 1328億627万 | -13.93% | 154.97 | 11.12 |
| 05/18 | 1,091 | 1,123 | 1,071 | 1,076 | +0.94% | 1,946,200 | 1344億3043万 | -13.71% | 156.86 | 11.25 |
| 05/17 | 1,075 | 1,094 | 1,050 | 1,066 | -3.09% | 1,767,300 | 1331億8107万 | -15.13% | 155.4 | 11.15 |
| 05/16 | 1,136 | 1,151 | 1,087 | 1,100 | -0.54% | 2,085,500 | 1374億2887万 | -13.45% | 160.36 | 11.51 |
| 05/13 | 1,073 | 1,128 | 1,069 | 1,106 | +6.86% | 2,448,200 | 1381億7849万 | -14.06% | 161.23 | 11.57 |
| 05/12 | 1,075 | 1,092 | 1,030 | 1,035 | -11.16% | 2,298,300 | 1293億808万 | -20.57% | 150.88 | 10.83 |
| 05/11 | 1,109 | 1,190 | 1,097 | 1,165 | +4.02% | 3,106,200 | 1455億4967万 | -11.54% | 169.84 | 12.19 |
| 05/10 | 1,108 | 1,127 | 1,056 | 1,120 | +0.27% | 3,049,100 | 1399億2758万 | -15.54% | 163.28 | 11.72 |
| 05/09 | 1,126 | 1,155 | 1,106 | 1,117 | -4.04% | 2,401,200 | 1395億5277万 | -16.39% | 162.84 | 11.68 |
| 05/06 | 1,226 | 1,235 | 1,146 | 1,164 | -7.32% | 2,929,400 | 1454億2474万 | -13.26% | 169.69 | 12.18 |
| 05/02 | 1,240 | 1,265 | 1,201 | 1,256 | +0.4% | 2,087,500 | 1569億1879万 | -6.34% | 183.1 | 13.14 |
| 04/28 | 1,295 | 1,318 | 1,244 | 1,251 | -5.58% | 3,139,600 | 1562億9411万 | -6.78% | 182.37 | 13.09 |
| 04/27 | 1,281 | 1,327 | 1,242 | 1,325 | -1.71% | 3,854,800 | 1655億3933万 | -1.19% | 193.16 | 13.86 |
| 04/26 | 1,300 | 1,363 | 1,297 | 1,348 | +7.58% | 3,315,600 | 1684億1284万 | +0.75% | 196.51 | 14.1 |
| 04/25 | 1,212 | 1,282 | 1,205 | 1,253 | +0.89% | 2,569,300 | 1565億4398万 | -5.72% | 182.66 | 13.11 |
| 04/22 | 1,256 | 1,278 | 1,232 | 1,242 | -4.39% | 2,471,600 | 1551億6969万 | -6.41% | 181.06 | 12.99 |
| 04/21 | 1,306 | 1,331 | 1,273 | 1,299 | -1.29% | 2,501,600 | 1622億9101万 | -1.74% | 189.37 | 13.59 |
| 04/20 | 1,385 | 1,389 | 1,307 | 1,316 | -3.09% | 3,129,900 | 1644億1491万 | +0.46% | 191.85 | 13.77 |
| 04/19 | 1,364 | 1,415 | 1,340 | 1,358 | +1.12% | 3,642,400 | 1696億6219万 | +4.7% | 197.97 | 14.2 |
| 04/18 | 1,336 | 1,390 | 1,321 | 1,343 | -1.68% | 3,699,700 | 1677億8816万 | +4.76% | 195.78 | 14.05 |
| 04/15 | 1,414 | 1,423 | 1,335 | 1,366 | -7.33% | 5,405,400 | 1706億6167万 | +7.73% | 199.14 | 14.29 |
| 04/14 | 1,528 | 1,555 | 1,405 | 1,474 | -2.06% | 9,834,000 | 1841億5469万 | +17.36% | 214.88 | 15.42 |
| 04/13 | 1,334 | 1,513 | 1,309 | 1,505 | +14.19% | 9,403,100 | 1880億2769万 | +21.76% | 219.4 | 15.74 |
| 04/12 | 1,268 | 1,364 | 1,237 | 1,318 | +8.21% | 7,809,300 | 1646億6478万 | +8.3% | 192.14 | 13.79 |
| 04/11 | 1,333 | 1,334 | 1,192 | 1,218 | -9.44% | 4,530,700 | 1521億7124万 | +1.16% | 177.56 | 12.74 |
| 04/08 | 1,348 | 1,386 | 1,324 | 1,345 | +1.89% | 3,111,100 | 1680億3803万 | +12.46% | 196.08 | 14.07 |
| 04/07 | 1,377 | 1,377 | 1,301 | 1,320 | -8.14% | 3,392,700 | 1649億1465万 | +11.3% | 192.43 | 13.81 |
| 04/06 | 1,383 | 1,445 | 1,345 | 1,437 | -3.62% | 4,063,700 | 1795億3208万 | +22.09% | 209.49 | 15.03 |
| 04/05 | 1,546 | 1,549 | 1,450 | 1,491 | -1.06% | 3,991,800 | 1862億7859万 | +28.2% | 217.36 | 15.6 |
| 04/04 | 1,419 | 1,507 | 1,418 | 1,507 | +8.89% | 3,707,600 | 1882億7756万 | +31.73% | 219.69 | 15.76 |
| 04/01 | 1,377 | 1,403 | 1,323 | 1,384 | -0.5% | 3,025,900 | 1729億1051万 | +23.24% | 201.76 | 14.48 |
| 03/31 | 1,336 | 1,417 | 1,322 | 1,391 | +1.83% | 4,553,500 | 1737億8506万 | +26.11% | 202.78 | 14.55 |
| 03/30 | 1,313 | 1,378 | 1,296 | 1,366 | +7.9% | 3,714,100 | 1706億6167万 | +25.9% | 199.14 | 14.29 |
| 03/29 | 1,214 | 1,296 | 1,204 | 1,266 | +9.33% | 2,536,300 | 1581億6814万 | +18.32% | 184.56 | 13.24 |
| 03/28 | 1,230 | 1,231 | 1,126 | 1,158 | -7.95% | 2,469,300 | 1446億7512万 | +9.25% | 168.81 | 12.11 |
| 03/25 | 1,270 | 1,315 | 1,233 | 1,258 | +1.53% | 2,118,300 | 1571億6866万 | +19.24% | 183.39 | 13.16 |
| 03/24 | 1,195 | 1,241 | 1,184 | 1,239 | +0.24% | 2,149,400 | 1547億9489万 | +18.23% | 180.62 | 12.96 |
| 03/23 | 1,227 | 1,268 | 1,214 | 1,236 | +7.85% | 3,098,200 | 1544億2008万 | +18.62% | 180.19 | 12.93 |
| 03/22 | 1,205 | 1,217 | 1,134 | 1,146 | -4.1% | 2,165,400 | 1430億9683万 | +10.4% | 166.97 | 11.98 |
| 03/18 | 1,121 | 1,212 | 1,117 | 1,195 | +7.27% | 3,491,400 | 1492億1528万 | +14.57% | 174.11 | 12.49 |
| 03/17 | 1,098 | 1,140 | 1,072 | 1,114 | +10.52% | 2,841,900 | 1391億110万 | +6.7% | 162.31 | 11.65 |
| 03/16 | 995 | 1,016 | 962 | 1,008 | +3.7% | 1,778,800 | 1258億6527万 | -3.82% | 146.87 | 10.54 |
| 03/15 | 971 | 993 | 951 | 972 | -2.21% | 1,356,100 | 1213億7008万 | -8.04% | 141.62 | 10.16 |
| 03/14 | 995 | 1,030 | 986 | 994 | -0.4% | 1,491,300 | 1241億1714万 | -7.02% | 144.83 | 10.39 |
| 03/11 | 1,010 | 1,025 | 973 | 998 | -5.22% | 2,267,700 | 1246億1661万 | -7.59% | 145.41 | 10.43 |
| 03/10 | 1,055 | 1,103 | 1,034 | 1,053 | +7.23% | 3,002,100 | 1314億8426万 | -3.92% | 153.42 | 11.01 |
| 03/09 | 1,057 | 1,085 | 980 | 982 | -4.38% | 2,754,300 | 1226億1874万 | -11.05% | 143.08 | 10.27 |
| 03/08 | 1,004 | 1,096 | 972 | 1,027 | +3.84% | 3,298,600 | 1282億3773万 | -7.81% | 149.63 | 10.74 |
| 03/07 | 1,000 | 1,008 | 965 | 989 | -4.17% | 2,042,400 | 1234億9281万 | -11.85% | 144.1 | 10.34 |
| 03/04 | 1,026 | 1,033 | 971 | 1,032 | -4.44% | 2,166,500 | 1288億6206万 | -8.91% | 150.36 | 10.79 |
| 03/03 | 1,120 | 1,138 | 1,046 | 1,080 | -2.61% | 2,727,100 | 1348億5565万 | -6.01% | 157.36 | 11.29 |
| 03/02 | 1,071 | 1,130 | 1,061 | 1,109 | +1.56% | 2,370,800 | 1384億7677万 | -4.64% | 161.58 | 11.59 |
| 03/01 | 1,040 | 1,110 | 1,016 | 1,092 | +9.42% | 3,018,500 | 1363億5404万 | -7.54% | 159.11 | 11.42 |
| 02/28 | 973 | 1,004 | 928 | 998 | +1.53% | 2,222,000 | 1246億1661万 | -17.11% | 145.41 | 10.43 |
| 02/25 | 944 | 988 | 921 | 983 | +11.2% | 2,690,400 | 1227億4361万 | -20.08% | 143.22 | 10.28 |
| 02/24 | 930 | 930 | 876 | 884 | -6.46% | 2,730,500 | 1103億8184万 | -29.62% | 128.8 | 9.24 |
| 02/22 | 946 | 983 | 925 | 945 | -3.77% | 2,878,500 | 1179億9869万 | -26.69% | 137.69 | 9.88 |
| 02/21 | 966 | 995 | 934 | 982 | -4.1% | 1,838,200 | 1226億1874万 | -25.72% | 143.08 | 10.27 |
| 02/18 | 999 | 1,040 | 979 | 1,024 | -0.29% | 2,271,200 | 1278億5798万 | -24.37% | 149.19 | 10.7 |
| 02/17 | 1,089 | 1,099 | 1,019 | 1,027 | -5.78% | 1,698,700 | 1282億3257万 | -26.27% | 149.63 | 10.74 |
| 02/16 | 1,125 | 1,126 | 1,068 | 1,090 | -0.46% | 1,414,100 | 1360億9883万 | -24.04% | 158.81 | 11.39 |
| 02/15 | 1,135 | 1,140 | 1,085 | 1,095 | -3.1% | 1,335,000 | 1367億2314万 | -25.51% | 159.54 | 11.45 |
| 02/14 | 1,209 | 1,217 | 1,112 | 1,130 | -10.74% | 2,033,000 | 1410億9328万 | -25.07% | 164.64 | 11.81 |
| 02/10 | 1,274 | 1,304 | 1,228 | 1,266 | +3.52% | 1,810,600 | 1580億7442万 | -18.11% | 184.45 | 13.23 |
| 02/09 | 1,245 | 1,248 | 1,178 | 1,223 | +0.58% | 1,821,900 | 1527億538万 | -22.74% | 178.19 | 12.79 |
| 02/08 | 1,219 | 1,273 | 1,191 | 1,216 | -0.73% | 1,388,500 | 1518億3136万 | -25.49% | 177.17 | 12.71 |
| 02/07 | 1,283 | 1,304 | 1,201 | 1,225 | -4.52% | 1,288,400 | 1529億5511万 | -27.21% | 178.48 | 12.81 |
| 02/04 | 1,259 | 1,298 | 1,234 | 1,283 | +0.39% | 1,235,100 | 1601億9706万 | -26.09% | 186.93 | 13.41 |
| 02/03 | 1,320 | 1,327 | 1,262 | 1,278 | -7.39% | 2,119,500 | 1595億7276万 | -28.4% | 186.2 | 13.36 |
| 02/02 | 1,285 | 1,383 | 1,271 | 1,380 | +9.79% | 2,129,700 | 1723億861万 | -24.88% | 201.06 | 14.43 |
| 02/01 | 1,292 | 1,342 | 1,241 | 1,257 | +0.88% | 1,916,500 | 1569億5067万 | -33.32% | 183.14 | 13.14 |
| 01/31 | 1,225 | 1,297 | 1,212 | 1,246 | +2.98% | 2,441,900 | 1555億7719万 | -35.61% | 181.54 | 13.03 |
| 01/28 | 1,290 | 1,334 | 1,190 | 1,210 | -4.27% | 2,800,200 | 1510億8219万 | -39.04% | 176.29 | 12.65 |
| 01/27 | 1,423 | 1,440 | 1,246 | 1,264 | -12.47% | 2,577,200 | 1578億2470万 | -37.76% | 184.16 | 13.21 |
| 01/26 | 1,394 | 1,467 | 1,373 | 1,444 | +1.4% | 1,693,900 | 1802億9974万 | -30.38% | 210.38 | 15.1 |
| 01/25 | 1,589 | 1,628 | 1,418 | 1,424 | -9.07% | 2,058,800 | 1778億251万 | -32.58% | 207.47 | 14.89 |
| 01/24 | 1,605 | 1,617 | 1,525 | 1,566 | -5.21% | 1,514,900 | 1955億3282万 | -27.4% | 228.16 | 16.37 |
| 01/21 | 1,622 | 1,680 | 1,585 | 1,652 | -0.6% | 1,295,200 | 2062億7089万 | -24.84% | 240.69 | 17.27 |
| 01/20 | 1,616 | 1,670 | 1,569 | 1,662 | +1.78% | 1,296,600 | 2075億1950万 | -25.6% | 242.15 | 17.37 |
| 01/19 | 1,632 | 1,692 | 1,604 | 1,633 | -4.61% | 1,672,800 | 2038億9852万 | -28.13% | 237.92 | 17.07 |
| 01/18 | 1,748 | 1,796 | 1,685 | 1,712 | -2.28% | 1,890,100 | 2137億6257万 | -25.89% | 249.43 | 17.9 |
| 01/17 | 1,779 | 1,892 | 1,741 | 1,752 | -2.34% | 1,836,500 | 2187億5702万 | -25.38% | 255.26 | 18.32 |
| 01/14 | 1,585 | 1,850 | 1,584 | 1,794 | -9.58% | 4,443,500 | 2240億120万 | -24.84% | 261.38 | 18.75 |
| 01/13 | 2,059 | 2,062 | 1,962 | 1,984 | -4.8% | 1,173,400 | 2477億2485万 | -18.12% | 289.06 | 20.74 |
| 01/12 | 2,022 | 2,086 | 2,014 | 2,084 | +5.89% | 894,200 | 2602億1098万 | -14.97% | 303.63 | 21.79 |
| 01/11 | 2,015 | 2,021 | 1,910 | 1,968 | -4.09% | 1,465,600 | 2457億2706万 | -20.65% | 286.73 | 20.57 |
| 01/07 | 2,059 | 2,089 | 1,931 | 2,052 | -1.2% | 1,395,500 | 2562億1542万 | -18.34% | 298.97 | 21.45 |
| 01/06 | 2,106 | 2,134 | 2,050 | 2,077 | -5.12% | 1,274,300 | 2593億3695万 | -18.45% | 302.61 | 21.71 |
| 01/05 | 2,314 | 2,324 | 2,167 | 2,189 | -10.14% | 1,152,100 | 2733億2142万 | -15.48% | 318.93 | 22.88 |
| 01/04 | 2,557 | 2,578 | 2,410 | 2,436 | -2.83% | 454,800 | 3041億6216万 | -18.91% | 354.91 | 25.47 |
| 2021 |
| 12/30 | 2,504 | 2,518 | 2,430 | 2,507 | -1.1% | 398,800 | 3130億2731万 | -17.4% | 365.26 | 26.21 |
| 12/29 | 2,502 | 2,543 | 2,486 | 2,535 | +0.16% | 304,900 | 3165億2343万 | -17.18% | 369.34 | 26.5 |
