株価チャート
2021/12/30～2022/06/01
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 |
| 06/01 | 923 | 950 | 923 | 944 | +1.29% | 49,400 | 129億287万 | +2.5% | - | 3.56 |
| 05/31 | 917 | 939 | 910 | 932 | +1.53% | 93,400 | 127億3885万 | +0.76% | - | 3.51 |
| 05/30 | 886 | 953 | 886 | 918 | +4.32% | 119,900 | 125億4749万 | -1.18% | - | 3.46 |
| 05/27 | 874 | 882 | 861 | 880 | +0.8% | 33,800 | 120億2810万 | -5.88% | - | 3.32 |
| 05/26 | 847 | 874 | 847 | 873 | +2.95% | 33,500 | 119億3242万 | -7.23% | - | 3.29 |
| 05/25 | 877 | 877 | 845 | 848 | -3.42% | 32,000 | 115億9071万 | -10.64% | - | 3.2 |
| 05/24 | 889 | 890 | 870 | 878 | -1.68% | 26,200 | 120億76万 | -8.25% | - | 3.31 |
| 05/23 | 876 | 898 | 876 | 893 | +2.76% | 35,100 | 121億577万 | -7.17% | - | 3.34 |
| 05/20 | 851 | 876 | 851 | 869 | +1.4% | 43,000 | 117億8042万 | -10.13% | - | 3.25 |
| 05/19 | 845 | 865 | 834 | 857 | -1.27% | 47,600 | 116億1774万 | -11.92% | - | 3.2 |
| 05/18 | 830 | 879 | 815 | 868 | +4.08% | 100,200 | 117億6686万 | -11.52% | - | 3.25 |
| 05/17 | 862 | 865 | 834 | 834 | -3.14% | 95,900 | 113億595万 | -15.42% | - | 3.12 |
| 05/16 | 903 | 904 | 860 | 861 | -2.71% | 109,400 | 116億7197万 | -13.47% | - | 3.22 |
| 05/13 | 875 | 903 | 875 | 885 | +1.14% | 51,600 | 119億5935万 | -11.68% | - | 3.3 |
| 05/12 | 892 | 903 | 874 | 875 | -3.53% | 90,500 | 118億2422万 | -13.19% | - | 3.26 |
| 05/11 | 930 | 952 | 901 | 907 | -2.47% | 84,600 | 122億5665万 | -10.55% | - | 3.38 |
| 05/10 | 939 | 940 | 910 | 930 | -2.31% | 90,800 | 125億6746万 | -8.82% | - | 3.47 |
| 05/09 | 988 | 991 | 946 | 952 | -4.13% | 90,900 | 128億6475万 | -7.03% | - | 3.55 |
| 05/06 | 989 | 998 | 981 | 993 | -0.2% | 33,600 | 134億1880万 | -3.4% | - | 3.7 |
| 05/02 | 992 | 1,008 | 985 | 995 | +0.4% | 23,000 | 134億4583万 | -3.3% | - | 3.71 |
| 04/28 | 991 | 997 | 984 | 991 | 0% | 14,500 | 133億9177万 | -3.79% | - | 3.69 |
| 04/27 | 1,005 | 1,005 | 978 | 991 | -1.88% | 66,400 | 133億9177万 | -3.97% | - | 3.69 |
| 04/26 | 1,014 | 1,015 | 1,002 | 1,010 | -0.39% | 26,900 | 136億4853万 | -2.32% | - | 3.76 |
| 04/25 | 1,020 | 1,026 | 1,003 | 1,014 | -0.98% | 40,100 | 137億258万 | -1.84% | - | 3.78 |
| 04/22 | 1,031 | 1,042 | 1,022 | 1,024 | -2.2% | 25,000 | 138億3772万 | -0.97% | - | 3.82 |
| 04/21 | 1,041 | 1,051 | 1,032 | 1,047 | +0.96% | 30,400 | 141億1711万 | +1.26% | - | 3.89 |
| 04/20 | 1,061 | 1,064 | 1,037 | 1,037 | -1.33% | 37,100 | 139億8228万 | +0.48% | - | 3.86 |
| 04/19 | 1,057 | 1,076 | 1,047 | 1,051 | 0% | 39,200 | 141億7105万 | +2.04% | - | 3.91 |
| 04/18 | 1,071 | 1,071 | 1,045 | 1,051 | -1.5% | 44,800 | 141億7105万 | +2.34% | - | 3.91 |
| 04/15 | 1,079 | 1,135 | 1,065 | 1,067 | +3.29% | 230,400 | 143億8678万 | +4.2% | - | 3.97 |
| 04/14 | 1,020 | 1,034 | 1,014 | 1,033 | +1.47% | 25,600 | 139億2835万 | +1.18% | - | 3.84 |
| 04/13 | 1,011 | 1,025 | 1,010 | 1,018 | -0.49% | 15,200 | 137億2610万 | +0.1% | - | 3.79 |
| 04/12 | 1,024 | 1,036 | 1,008 | 1,023 | +0.39% | 19,800 | 137億9351万 | +0.79% | - | 3.8 |
| 04/11 | 1,035 | 1,045 | 1,016 | 1,019 | -2.39% | 29,900 | 137億3958万 | +0.59% | - | 3.79 |
| 04/08 | 1,010 | 1,044 | 1,010 | 1,044 | +3.37% | 30,000 | 140億7666万 | +3.26% | - | 3.88 |
| 04/07 | 1,025 | 1,034 | 997 | 1,010 | -2.42% | 40,400 | 136億1823万 | 0% | - | 3.76 |
| 04/06 | 1,044 | 1,052 | 1,030 | 1,035 | -1.05% | 34,900 | 139億5531万 | +2.48% | - | 3.85 |
| 04/05 | 1,041 | 1,051 | 1,037 | 1,046 | +1.06% | 53,300 | 141億363万 | +3.67% | - | 3.89 |
| 04/04 | 1,036 | 1,044 | 1,029 | 1,035 | -0.1% | 16,400 | 139億5531万 | +2.88% | - | 3.85 |
| 04/01 | 1,037 | 1,038 | 1,024 | 1,036 | -1.15% | 18,700 | 139億6880万 | +3.19% | - | 3.85 |
| 03/31 | 1,036 | 1,050 | 1,035 | 1,048 | +0.67% | 33,500 | 141億3060万 | +4.9% | - | 3.9 |
| 03/30 | 1,043 | 1,051 | 1,026 | 1,041 | +1.07% | 55,800 | 140億3621万 | +4.62% | - | 3.87 |
| 03/29 | 1,016 | 1,032 | 1,015 | 1,030 | +0.98% | 18,400 | 138億8790万 | +3.94% | - | 3.83 |
| 03/28 | 1,043 | 1,043 | 1,013 | 1,020 | -1.92% | 21,900 | 137億5306万 | +3.13% | - | 3.79 |
| 03/25 | 1,036 | 1,042 | 1,029 | 1,040 | +0.87% | 30,700 | 140億2273万 | +5.48% | - | 3.87 |
| 03/24 | 1,024 | 1,044 | 1,024 | 1,031 | 0% | 54,900 | 139億138万 | +4.78% | - | 3.83 |
| 03/23 | 1,013 | 1,032 | 1,011 | 1,031 | +2.59% | 33,600 | 139億138万 | +5.1% | - | 3.83 |
| 03/22 | 1,025 | 1,026 | 1,004 | 1,005 | -2.9% | 42,900 | 135億5081万 | +2.66% | - | 3.74 |
| 03/18 | 1,013 | 1,057 | 1,013 | 1,035 | +1.67% | 119,500 | 139億5531万 | +5.72% | - | 3.85 |
| 03/17 | 1,004 | 1,019 | 1,004 | 1,018 | +2.21% | 40,200 | 137億2610万 | +4.09% | - | 3.79 |
| 03/16 | 994 | 1,007 | 994 | 996 | +0.1% | 20,700 | 134億2946万 | +2.15% | - | 3.7 |
| 03/15 | 971 | 999 | 964 | 995 | +1.53% | 33,400 | 134億1598万 | +2.16% | - | 3.7 |
| 03/14 | 964 | 980 | 960 | 980 | +1.03% | 31,500 | 132億1373万 | +0.62% | - | 3.64 |
| 03/11 | 964 | 983 | 961 | 970 | -0.92% | 33,500 | 130億7889万 | -0.41% | - | 3.61 |
| 03/10 | 950 | 979 | 950 | 979 | +4.04% | 42,100 | 132億24万 | +0.41% | - | 3.64 |
| 03/09 | 950 | 961 | 922 | 941 | -1.88% | 77,500 | 126億8787万 | -3.29% | - | 3.5 |
| 03/08 | 951 | 987 | 950 | 959 | -1.74% | 61,400 | 129億3058万 | -1.54% | - | 3.57 |
| 03/07 | 980 | 982 | 959 | 976 | -0.71% | 55,300 | 131億5979万 | +0.31% | - | 3.63 |
| 03/04 | 983 | 998 | 972 | 983 | -2.96% | 64,200 | 132億5418万 | +1.34% | - | 3.66 |
| 03/03 | 1,002 | 1,016 | 1,000 | 1,013 | +1.2% | 43,600 | 136億5868万 | +4.54% | - | 3.77 |
| 03/02 | 983 | 1,009 | 983 | 1,001 | -0.79% | 44,800 | 134億9688万 | +3.52% | - | 3.72 |
| 03/01 | 1,000 | 1,011 | 993 | 1,009 | +2.02% | 78,900 | 136億475万 | +4.45% | - | 3.75 |
| 02/28 | 960 | 1,004 | 960 | 989 | +2.38% | 66,300 | 133億3508万 | +2.49% | - | 3.68 |
| 02/25 | 920 | 966 | 920 | 966 | +5.46% | 70,300 | 130億2496万 | -0.1% | - | 3.59 |
| 02/24 | 940 | 946 | 906 | 916 | -2.86% | 60,300 | 123億5079万 | -5.37% | - | 3.41 |
| 02/22 | 959 | 962 | 941 | 943 | -1.26% | 31,600 | 127億1484万 | -3.18% | - | 3.51 |
| 02/21 | 959 | 959 | 943 | 955 | -1.34% | 47,400 | 128億7664万 | -2.45% | - | 3.55 |
| 02/18 | 955 | 973 | 952 | 968 | +0.52% | 30,600 | 128億8737万 | -1.53% | - | 3.55 |
| 02/17 | 976 | 982 | 962 | 963 | -2.23% | 42,800 | 128億2080万 | -2.43% | - | 3.54 |
| 02/16 | 968 | 990 | 968 | 985 | +2.6% | 23,800 | 131億1369万 | -0.61% | - | 3.62 |
| 02/15 | 975 | 992 | 958 | 960 | -1.64% | 45,400 | 127億8086万 | -3.52% | - | 3.52 |
| 02/14 | 971 | 977 | 960 | 976 | -2.5% | 33,300 | 129億9387万 | -2.4% | - | 3.58 |
| 02/10 | 991 | 1,002 | 972 | 1,001 | +0.4% | 51,700 | 133億2671万 | -0.4% | - | 3.68 |
| 02/09 | 969 | 997 | 957 | 997 | +3.32% | 38,800 | 132億7345万 | -1.09% | - | 3.66 |
| 02/08 | 962 | 966 | 950 | 965 | 0% | 36,700 | 128億4743万 | -4.64% | - | 3.54 |
| 02/07 | 973 | 986 | 958 | 965 | -2.33% | 33,000 | 128億4743万 | -5.11% | - | 3.54 |
| 02/04 | 990 | 1,002 | 960 | 988 | -0.6% | 89,000 | 131億5363万 | -3.52% | - | 3.63 |
| 02/03 | 1,014 | 1,074 | 990 | 994 | +1.02% | 575,400 | 132億3351万 | -3.31% | - | 3.65 |
| 02/02 | 943 | 984 | 943 | 984 | +4.79% | 47,200 | 131億38万 | -4.74% | - | 3.61 |
| 02/01 | 943 | 967 | 939 | 939 | -0.74% | 49,500 | 125億128万 | -9.8% | - | 3.45 |
| 01/31 | 930 | 958 | 928 | 946 | +1.07% | 75,800 | 125億9447万 | -10.59% | - | 3.47 |
| 01/28 | 920 | 940 | 898 | 936 | +2.41% | 73,400 | 124億6134万 | -11.86% | - | 3.44 |
| 01/27 | 947 | 951 | 906 | 914 | -4.49% | 98,700 | 121億6844万 | -13.85% | - | 3.36 |
| 01/26 | 954 | 965 | 940 | 957 | +0.31% | 33,800 | 127億4092万 | -9.8% | - | 3.51 |
| 01/25 | 977 | 981 | 949 | 954 | -3.05% | 66,100 | 127億98万 | -10% | - | 3.5 |
| 01/24 | 972 | 984 | 951 | 984 | -0.3% | 71,500 | 131億38万 | -7.08% | - | 3.61 |
| 01/21 | 1,013 | 1,018 | 954 | 987 | -3.24% | 107,100 | 131億4032万 | -6.53% | - | 3.62 |
| 01/20 | 1,015 | 1,039 | 1,012 | 1,020 | +0.49% | 88,000 | 135億7966万 | -3.13% | - | 3.75 |
| 01/19 | 1,040 | 1,053 | 1,012 | 1,015 | -3.43% | 128,400 | 135億1310万 | -3.33% | - | 3.73 |
| 01/18 | 1,052 | 1,069 | 1,049 | 1,051 | -0.76% | 51,600 | 139億9238万 | +0.38% | - | 3.86 |
| 01/17 | 1,069 | 1,070 | 1,052 | 1,059 | -0.66% | 40,100 | 140億9889万 | +1.44% | - | 3.89 |
| 01/14 | 1,054 | 1,066 | 1,039 | 1,066 | -0.19% | 63,000 | 141億9208万 | +2.4% | - | 3.91 |
| 01/13 | 1,075 | 1,088 | 1,054 | 1,068 | -0.19% | 78,000 | 142億1871万 | +3.09% | - | 3.92 |
| 01/12 | 1,096 | 1,113 | 1,070 | 1,070 | -1.56% | 113,200 | 142億4533万 | +3.78% | - | 3.93 |
| 01/11 | 1,105 | 1,125 | 1,087 | 1,087 | +0.56% | 98,900 | 144億7166万 | +5.95% | - | 3.99 |
| 01/07 | 1,100 | 1,114 | 1,062 | 1,081 | -0.73% | 87,800 | 143億9178万 | +6.08% | - | 3.97 |
| 01/06 | 1,080 | 1,147 | 1,076 | 1,089 | +0.74% | 182,100 | 144億9829万 | +7.61% | - | 4 |
| 01/05 | 1,088 | 1,096 | 1,076 | 1,081 | -1.64% | 58,600 | 143億9178万 | +7.46% | - | 3.97 |
| 01/04 | 1,095 | 1,107 | 1,063 | 1,099 | -0.27% | 117,700 | 146億3142万 | +9.79% | - | 4.04 |
| 2021 |
| 12/30 | 1,111 | 1,122 | 1,084 | 1,102 | -2.22% | 88,100 | 146億7136万 | +10.75% | - | 3.41 |
