株価チャート
2021/12/20~2022/05/20
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 |
05/20 | 1,124 | 1,127 | 1,122 | 1,124 | 0% | 2,200 | 250億3674万 | -3.19% | 11.81 | 0.46 |
05/19 | 1,132 | 1,151 | 1,123 | 1,124 | -0.71% | 3,200 | 250億3674万 | -3.35% | 11.81 | 0.46 |
05/18 | 1,138 | 1,140 | 1,132 | 1,132 | -0.53% | 1,700 | 252億1494万 | -2.83% | 11.9 | 0.47 |
05/17 | 1,143 | 1,143 | 1,131 | 1,138 | +0.18% | 2,700 | 253億4859万 | -2.57% | 11.96 | 0.47 |
05/16 | 1,170 | 1,173 | 1,135 | 1,136 | -2.91% | 3,300 | 253億404万 | -2.99% | 11.94 | 0.47 |
05/13 | 1,170 | 1,171 | 1,159 | 1,170 | +0.34% | 1,600 | 260億6138万 | -0.34% | 12.3 | 0.48 |
05/12 | 1,163 | 1,171 | 1,160 | 1,166 | 0% | 3,600 | 259億7228万 | -0.93% | 12.26 | 0.48 |
05/11 | 1,175 | 1,175 | 1,165 | 1,166 | -0.77% | 2,000 | 259億7228万 | -1.1% | 12.26 | 0.48 |
05/10 | 1,165 | 1,175 | 1,165 | 1,175 | +0.86% | 1,300 | 261億7275万 | -0.59% | 12.35 | 0.48 |
05/09 | 1,165 | 1,170 | 1,164 | 1,165 | 0% | 15,800 | 259億5001万 | -1.6% | 12.25 | 0.48 |
05/06 | 1,165 | 1,184 | 1,165 | 1,165 | +0.26% | 5,200 | 259億5001万 | -2.02% | 12.25 | 0.48 |
05/02 | 1,167 | 1,171 | 1,162 | 1,162 | -0.17% | 4,500 | 258億8318万 | -2.68% | 12.21 | 0.48 |
04/28 | 1,161 | 1,178 | 1,161 | 1,164 | 0% | 2,700 | 259億2773万 | -2.84% | 12.24 | 0.48 |
04/27 | 1,170 | 1,170 | 1,162 | 1,164 | -1.02% | 2,800 | 259億2773万 | -3.16% | 12.24 | 0.48 |
04/26 | 1,187 | 1,187 | 1,170 | 1,176 | 0% | 2,200 | 261億9503万 | -2.49% | 12.36 | 0.48 |
04/25 | 1,197 | 1,197 | 1,168 | 1,176 | -0.51% | 5,600 | 261億9503万 | -2.65% | 12.36 | 0.48 |
04/22 | 1,185 | 1,185 | 1,162 | 1,182 | -0.25% | 3,800 | 263億2868万 | -2.48% | 12.42 | 0.49 |
04/21 | 1,168 | 1,185 | 1,168 | 1,185 | +1.98% | 2,900 | 263億9550万 | -2.47% | 12.46 | 0.49 |
04/20 | 1,161 | 1,173 | 1,160 | 1,162 | -0.09% | 4,200 | 258億8318万 | -4.6% | 12.21 | 0.48 |
04/19 | 1,164 | 1,166 | 1,157 | 1,163 | -0.09% | 5,300 | 259億546万 | -4.75% | 12.22 | 0.48 |
04/18 | 1,163 | 1,185 | 1,156 | 1,164 | +0.09% | 5,200 | 259億2773万 | -4.9% | 12.24 | 0.48 |
04/15 | 1,160 | 1,172 | 1,160 | 1,163 | -0.17% | 4,900 | 259億546万 | -5.22% | 12.22 | 0.48 |
04/14 | 1,190 | 1,190 | 1,161 | 1,165 | -1.35% | 5,100 | 259億5001万 | -5.21% | 12.25 | 0.48 |
04/13 | 1,162 | 1,189 | 1,156 | 1,181 | +2.07% | 4,500 | 263億640万 | -4.06% | 12.41 | 0.49 |
04/12 | 1,176 | 1,196 | 1,157 | 1,157 | -1.62% | 6,000 | 257億7181万 | -6.16% | 12.16 | 0.48 |
04/11 | 1,190 | 1,190 | 1,175 | 1,176 | -0.59% | 5,800 | 261億9503万 | -4.85% | 12.36 | 0.48 |
04/08 | 1,200 | 1,208 | 1,181 | 1,183 | -1.42% | 3,100 | 263億5095万 | -4.6% | 12.43 | 0.49 |
04/07 | 1,213 | 1,222 | 1,200 | 1,200 | -1.07% | 4,000 | 267億2962万 | -3.46% | 12.61 | 0.49 |
04/06 | 1,218 | 1,232 | 1,213 | 1,213 | -0.41% | 3,800 | 270億1919万 | -2.65% | 12.75 | 0.5 |
04/05 | 1,222 | 1,232 | 1,218 | 1,218 | -0.41% | 2,600 | 271億3056万 | -2.48% | 12.8 | 0.5 |
04/04 | 1,230 | 1,230 | 1,223 | 1,223 | -0.57% | 1,500 | 272億4194万 | -2.32% | 12.86 | 0.5 |
04/01 | 1,230 | 1,234 | 1,230 | 1,230 | 0% | 1,400 | 273億9786万 | -1.99% | 12.93 | 0.51 |
03/31 | 1,241 | 1,241 | 1,214 | 1,230 | -0.89% | 3,500 | 273億9786万 | -2.15% | 9.68 | 0.52 |
03/30 | 1,261 | 1,269 | 1,241 | 1,241 | -3.35% | 4,800 | 276億4288万 | -1.35% | 9.83 | 0.53 |
03/29 | 1,277 | 1,284 | 1,276 | 1,284 | +0.55% | 18,900 | 286億69万 | +1.99% | 10.17 | 0.55 |
03/28 | 1,269 | 1,280 | 1,262 | 1,277 | +0.47% | 9,900 | 284億4477万 | +1.43% | 10.11 | 0.54 |
03/25 | 1,273 | 1,274 | 1,262 | 1,271 | -0.16% | 6,800 | 283億1112万 | +0.95% | 10.07 | 0.54 |
03/24 | 1,249 | 1,273 | 1,249 | 1,273 | +1.84% | 3,500 | 283億5567万 | +1.03% | 10.08 | 0.54 |
03/23 | 1,237 | 1,266 | 1,237 | 1,250 | +1.05% | 6,300 | 278億4336万 | -0.87% | 9.9 | 0.53 |
03/22 | 1,271 | 1,276 | 1,225 | 1,237 | -2.29% | 9,100 | 275億5378万 | -2.06% | 9.8 | 0.53 |
03/18 | 1,261 | 1,270 | 1,261 | 1,266 | -0.31% | 2,700 | 281億9975万 | 0% | 10.03 | 0.54 |
03/17 | 1,251 | 1,270 | 1,247 | 1,270 | +1.84% | 4,900 | 282億8885万 | +0.24% | 10.06 | 0.54 |
03/16 | 1,243 | 1,255 | 1,243 | 1,247 | +0.32% | 2,600 | 277億7653万 | -1.66% | 9.88 | 0.53 |
03/15 | 1,245 | 1,248 | 1,242 | 1,243 | -0.16% | 1,600 | 276億8743万 | -2.2% | 9.85 | 0.53 |
03/14 | 1,220 | 1,245 | 1,220 | 1,245 | +1.72% | 3,100 | 277億3198万 | -2.2% | 9.86 | 0.53 |
03/11 | 1,222 | 1,244 | 1,222 | 1,224 | +0.08% | 1,700 | 272億6421万 | -4% | 9.69 | 0.52 |
03/10 | 1,214 | 1,246 | 1,208 | 1,223 | +1.24% | 3,800 | 272億4194万 | -4.3% | 9.69 | 0.52 |
03/09 | 1,222 | 1,222 | 1,180 | 1,208 | -1.39% | 7,000 | 269億782万 | -5.7% | 9.57 | 0.51 |
03/08 | 1,226 | 1,258 | 1,210 | 1,225 | -0.65% | 5,600 | 272億8649万 | -4.67% | 9.7 | 0.52 |
03/07 | 1,267 | 1,267 | 1,229 | 1,233 | -4.12% | 7,200 | 274億6469万 | -4.27% | 9.77 | 0.52 |
03/04 | 1,271 | 1,286 | 1,270 | 1,286 | +1.26% | 2,700 | 286億4524万 | -0.31% | 10.19 | 0.55 |
03/03 | 1,291 | 1,291 | 1,266 | 1,270 | 0% | 6,500 | 282億8885万 | -1.55% | 10.06 | 0.54 |
03/02 | 1,281 | 1,300 | 1,270 | 1,270 | -1.4% | 1,800 | 282億8885万 | -1.63% | 10.06 | 0.54 |
03/01 | 1,300 | 1,301 | 1,288 | 1,288 | -0.77% | 2,000 | 286億8979万 | -0.23% | 10.2 | 0.55 |
02/28 | 1,299 | 1,300 | 1,285 | 1,298 | +1.01% | 7,800 | 289億1254万 | +0.62% | 10.28 | 0.55 |
02/25 | 1,296 | 1,296 | 1,272 | 1,285 | +1.1% | 6,500 | 286億2297万 | -0.39% | 10.18 | 0.55 |
02/24 | 1,271 | 1,279 | 1,271 | 1,271 | +0.08% | 3,100 | 283億1112万 | -1.47% | 10.07 | 0.54 |
02/22 | 1,270 | 1,279 | 1,270 | 1,270 | 0% | 2,300 | 282億8885万 | -1.7% | 10.06 | 0.54 |
02/21 | 1,278 | 1,284 | 1,270 | 1,270 | -0.63% | 2,400 | 282億8885万 | -1.85% | 10.06 | 0.54 |
02/18 | 1,278 | 1,282 | 1,271 | 1,278 | +0.08% | 2,800 | 284億6705万 | -1.39% | 10.12 | 0.54 |
02/17 | 1,291 | 1,292 | 1,277 | 1,277 | -1.08% | 4,900 | 284億4477万 | -1.69% | 10.11 | 0.54 |
02/16 | 1,290 | 1,296 | 1,290 | 1,291 | +0.08% | 1,700 | 287億5662万 | -0.77% | 10.23 | 0.55 |
02/15 | 1,305 | 1,305 | 1,290 | 1,290 | -1.15% | 3,100 | 287億3434万 | -1% | 10.22 | 0.55 |
02/14 | 1,300 | 1,305 | 1,287 | 1,305 | -0.15% | 2,200 | 290億6846万 | 0% | 10.34 | 0.55 |
02/10 | 1,304 | 1,308 | 1,300 | 1,307 | +0.54% | 1,200 | 291億1301万 | 0% | 10.35 | 0.56 |
02/09 | 1,291 | 1,308 | 1,275 | 1,300 | 0% | 10,600 | 289億5709万 | -0.61% | 10.3 | 0.55 |
02/08 | 1,313 | 1,313 | 1,293 | 1,300 | -1.07% | 2,500 | 289億5709万 | -0.76% | 10.3 | 0.55 |
02/07 | 1,300 | 1,314 | 1,300 | 1,314 | +0.92% | 3,500 | 292億6894万 | +0.15% | 10.41 | 0.56 |
02/04 | 1,284 | 1,302 | 1,284 | 1,302 | +0.46% | 700 | 290億164万 | -0.84% | 10.31 | 0.55 |
02/03 | 1,298 | 1,300 | 1,289 | 1,296 | -0.08% | 1,300 | 288億6799万 | -1.37% | 10.27 | 0.55 |
02/02 | 1,289 | 1,299 | 1,289 | 1,297 | +0.86% | 400 | 288億9027万 | -1.37% | 10.27 | 0.55 |
02/01 | 1,307 | 1,307 | 1,282 | 1,286 | -1.91% | 1,500 | 286億4524万 | -2.28% | 10.19 | 0.55 |
01/31 | 1,309 | 1,320 | 1,300 | 1,311 | +0.85% | 6,200 | 292億211万 | -0.46% | 10.38 | 0.56 |
01/28 | 1,300 | 1,300 | 1,290 | 1,300 | +1.48% | 3,000 | 289億5709万 | -1.22% | 10.3 | 0.55 |
01/27 | 1,294 | 1,300 | 1,281 | 1,281 | -1.84% | 2,000 | 285億3387万 | -2.66% | 10.15 | 0.54 |
01/26 | 1,307 | 1,307 | 1,293 | 1,305 | +2.11% | 2,300 | 290億6846万 | -0.91% | 10.34 | 0.55 |
01/25 | 1,329 | 1,330 | 1,278 | 1,278 | +0.95% | 25,400 | 284億6705万 | -2.96% | 10.12 | 0.54 |
01/24 | 1,281 | 1,281 | 1,262 | 1,266 | -1.17% | 2,200 | 281億9975万 | -3.87% | 10.03 | 0.54 |
01/21 | 1,289 | 1,297 | 1,280 | 1,281 | -0.62% | 1,900 | 285億3387万 | -2.88% | 10.15 | 0.54 |
01/20 | 1,289 | 1,290 | 1,289 | 1,289 | 0% | 500 | 287億1207万 | -2.35% | 10.21 | 0.55 |
01/19 | 1,303 | 1,319 | 1,288 | 1,289 | -1.23% | 3,300 | 287億1207万 | -2.35% | 10.21 | 0.55 |
01/18 | 1,321 | 1,321 | 1,302 | 1,305 | -1.88% | 4,400 | 290億6846万 | -1.14% | 10.34 | 0.55 |
01/17 | 1,329 | 1,331 | 1,328 | 1,330 | +0.38% | 1,200 | 296億2533万 | +0.76% | 10.53 | 0.56 |
01/14 | 1,327 | 1,332 | 1,325 | 1,325 | -0.97% | 2,500 | 295億1396万 | +0.45% | 10.49 | 0.56 |
01/13 | 1,346 | 1,347 | 1,338 | 1,338 | -0.59% | 2,500 | 298億353万 | +1.52% | 10.6 | 0.57 |
01/12 | 1,340 | 1,350 | 1,340 | 1,346 | +0.3% | 8,600 | 299億8173万 | +2.28% | 10.66 | 0.57 |
01/11 | 1,340 | 1,344 | 1,336 | 1,342 | +0.15% | 8,200 | 298億9263万 | +2.21% | 10.63 | 0.57 |
01/07 | 1,346 | 1,346 | 1,330 | 1,340 | -0.45% | 9,600 | 298億4808万 | +2.29% | 10.61 | 0.57 |
01/06 | 1,338 | 1,346 | 1,338 | 1,346 | +0.15% | 6,900 | 299億8173万 | +3.06% | 10.66 | 0.57 |
01/05 | 1,347 | 1,353 | 1,337 | 1,344 | -0.22% | 7,200 | 299億3718万 | +3.15% | 10.65 | 0.57 |
01/04 | 1,354 | 1,354 | 1,338 | 1,347 | +0.67% | 9,300 | 300億400万 | +3.7% | 10.67 | 0.57 |
2021 |
12/30 | 1,325 | 1,346 | 1,325 | 1,338 | +0.3% | 11,100 | 298億353万 | +3.24% | 10.6 | 0.57 |
12/29 | 1,329 | 1,334 | 1,327 | 1,334 | +0.68% | 4,500 | 297億1443万 | +3.17% | 10.57 | 0.57 |
12/28 | 1,328 | 1,329 | 1,307 | 1,325 | -0.08% | 8,300 | 295億1396万 | +2.71% | 10.49 | 0.56 |
12/27 | 1,321 | 1,330 | 1,308 | 1,326 | +0.38% | 14,800 | 295億3623万 | +2.95% | 10.5 | 0.56 |
12/24 | 1,319 | 1,325 | 1,313 | 1,321 | +0.61% | 13,200 | 294億2486万 | +2.72% | 10.46 | 0.56 |
12/23 | 1,299 | 1,313 | 1,299 | 1,313 | +1% | 4,900 | 292億4666万 | +2.18% | 10.4 | 0.56 |
12/22 | 1,300 | 1,300 | 1,297 | 1,300 | 0% | 8,200 | 289億5709万 | +1.25% | 10.3 | 0.55 |
12/21 | 1,293 | 1,300 | 1,293 | 1,300 | +0.54% | 5,400 | 289億5709万 | +1.25% | 10.3 | 0.55 |
12/20 | 1,291 | 1,306 | 1,291 | 1,293 | -0.46% | 5,300 | 288億117万 | +0.62% | 10.24 | 0.55 |