株価チャート
2021/12/21~2022/05/23
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 |
05/23 | 773 | 789 | 764 | 789 | +3.82% | 161,300 | 165億4783万 | +2.2% | 22.88 | 3.01 |
05/20 | 744 | 760 | 742 | 760 | +1.33% | 95,100 | 159億3961万 | -1.68% | 22.03 | 2.9 |
05/19 | 732 | 761 | 732 | 750 | -1.32% | 137,300 | 157億2988万 | -3.23% | 21.74 | 2.87 |
05/18 | 732 | 762 | 730 | 760 | +4.68% | 181,300 | 159億3961万 | -2.44% | 22.03 | 2.9 |
05/17 | 747 | 751 | 721 | 726 | -4.72% | 239,800 | 152億2652万 | -7.16% | 21.05 | 2.77 |
05/16 | 745 | 777 | 733 | 762 | +3.25% | 286,500 | 159億8156万 | -3.18% | 22.09 | 2.91 |
05/13 | 727 | 738 | 722 | 738 | +2.36% | 176,100 | 154億7820万 | -6.58% | 21.4 | 2.82 |
05/12 | 749 | 754 | 719 | 721 | -4.5% | 219,700 | 151億2166万 | -9.08% | 20.9 | 2.76 |
05/11 | 735 | 760 | 730 | 755 | +2.86% | 148,700 | 158億3475万 | -5.27% | 21.89 | 2.89 |
05/10 | 738 | 742 | 714 | 734 | -2% | 310,300 | 153億9431万 | -8.14% | 21.28 | 2.8 |
05/09 | 780 | 793 | 748 | 749 | -3.35% | 432,100 | 157億891万 | -6.72% | 21.72 | 2.86 |
05/06 | 780 | 780 | 766 | 775 | -0.26% | 106,400 | 162億5421万 | -3.49% | 22.47 | 2.96 |
05/02 | 783 | 793 | 774 | 777 | +1.17% | 117,100 | 162億9616万 | -3.24% | 22.53 | 2.97 |
04/28 | 753 | 768 | 750 | 768 | +1.86% | 86,000 | 161億740万 | -4.36% | 22.27 | 2.93 |
04/27 | 760 | 764 | 748 | 754 | -2.58% | 137,900 | 158億1377万 | -6.1% | 21.86 | 2.88 |
04/26 | 765 | 776 | 763 | 774 | +1.84% | 75,400 | 162億2276万 | -3.73% | 22.43 | 2.96 |
04/25 | 761 | 769 | 758 | 760 | -1.94% | 134,000 | 159億2932万 | -5.47% | 22.02 | 2.9 |
04/22 | 770 | 776 | 755 | 775 | -0.51% | 147,700 | 162億4372万 | -3.73% | 22.45 | 2.96 |
04/21 | 792 | 796 | 772 | 779 | -0.38% | 105,400 | 163億2444万 | -3.11% | 22.57 | 2.97 |
04/20 | 805 | 805 | 782 | 782 | -1.88% | 106,400 | 163億8731万 | -2.74% | 22.65 | 2.99 |
04/19 | 795 | 804 | 789 | 797 | +0.13% | 130,100 | 167億164万 | -0.62% | 23.09 | 3.04 |
04/18 | 829 | 832 | 785 | 796 | -3.28% | 319,100 | 166億8069万 | -0.5% | 23.06 | 3.04 |
04/15 | 835 | 846 | 822 | 823 | -2.95% | 222,100 | 172億4649万 | +3% | 23.84 | 3.14 |
04/14 | 875 | 905 | 831 | 848 | -1.4% | 1,036,100 | 177億7038万 | +6.4% | 24.57 | 3.24 |
04/13 | 809 | 876 | 806 | 860 | +6.7% | 533,800 | 180億2185万 | +8.45% | 24.91 | 3.28 |
04/12 | 810 | 830 | 802 | 806 | -1.1% | 123,900 | 168億9024万 | +2.15% | 23.35 | 3.08 |
04/11 | 853 | 853 | 815 | 815 | -4.12% | 134,800 | 170億7884万 | +3.43% | 23.61 | 3.11 |
04/08 | 847 | 853 | 836 | 850 | +2.04% | 123,400 | 178億1229万 | +7.87% | 24.62 | 3.25 |
04/07 | 822 | 836 | 813 | 833 | +0.12% | 103,900 | 174億5604万 | +5.84% | 24.13 | 3.18 |
04/06 | 842 | 853 | 829 | 832 | -2% | 100,400 | 174億3509万 | +5.58% | 24.1 | 3.18 |
04/05 | 838 | 850 | 823 | 849 | +2.91% | 117,500 | 177億9134万 | +7.6% | 24.59 | 3.24 |
04/04 | 815 | 835 | 807 | 825 | +2.1% | 221,300 | 172億8840万 | +4.43% | 23.9 | 3.15 |
04/01 | 819 | 819 | 798 | 808 | -0.86% | 183,800 | 169億3215万 | +2.15% | 23.41 | 3.08 |
03/31 | 808 | 825 | 807 | 815 | 0% | 148,700 | 170億7884万 | +2.9% | 23.61 | 3.11 |
03/30 | 785 | 817 | 780 | 815 | +5.84% | 184,600 | 170億7884万 | +2.64% | 23.61 | 3.11 |
03/29 | 768 | 779 | 763 | 770 | +1.58% | 175,200 | 161億3584万 | -3.51% | 22.31 | 2.94 |
03/28 | 794 | 794 | 753 | 758 | -3.07% | 272,000 | 158億8437万 | -5.72% | 21.96 | 2.89 |
03/25 | 779 | 791 | 776 | 782 | +0.26% | 82,700 | 163億8731万 | -3.46% | 22.65 | 2.99 |
03/24 | 778 | 784 | 769 | 780 | +0.91% | 113,600 | 163億4540万 | -4.53% | 22.6 | 2.98 |
03/23 | 772 | 780 | 771 | 773 | +1.05% | 83,000 | 161億9871万 | -6.08% | 22.39 | 2.95 |
03/22 | 786 | 786 | 759 | 765 | -2.05% | 131,400 | 160億3068万 | -7.94% | 22.16 | 2.92 |
03/18 | 785 | 794 | 781 | 781 | +1.43% | 80,700 | 163億6596万 | -6.91% | 22.62 | 2.98 |
03/17 | 769 | 783 | 767 | 770 | +1.99% | 136,300 | 161億3545万 | -9.09% | 22.31 | 2.94 |
03/16 | 760 | 771 | 751 | 755 | +1.07% | 101,500 | 158億2113万 | -11.7% | 21.87 | 2.88 |
03/15 | 754 | 755 | 740 | 747 | -0.8% | 101,600 | 156億5349万 | -13.44% | 21.64 | 2.85 |
03/14 | 758 | 771 | 753 | 753 | -0.66% | 131,500 | 157億7922万 | -13.65% | 21.81 | 2.87 |
03/11 | 776 | 779 | 751 | 758 | -2.45% | 119,700 | 158億8399万 | -13.96% | 21.96 | 2.89 |
03/10 | 777 | 786 | 771 | 777 | +3.05% | 100,500 | 162億8214万 | -12.7% | 22.51 | 2.97 |
03/09 | 761 | 769 | 750 | 754 | -0.79% | 153,100 | 158億17万 | -15.94% | 21.84 | 2.88 |
03/08 | 758 | 819 | 758 | 760 | -1.43% | 290,000 | 159億2590万 | -16.02% | 22.02 | 2.9 |
03/07 | 800 | 800 | 757 | 771 | -5.05% | 272,400 | 161億5641万 | -15.46% | 22.33 | 2.94 |
03/04 | 838 | 840 | 802 | 812 | -3.22% | 210,800 | 170億1557万 | -11.64% | 23.52 | 3.1 |
03/03 | 859 | 865 | 839 | 839 | -1.41% | 99,400 | 175億8136万 | -9.3% | 24.3 | 3.2 |
03/02 | 859 | 861 | 843 | 851 | -2.07% | 137,000 | 178億3282万 | -8.59% | 24.65 | 3.25 |
03/01 | 883 | 883 | 869 | 869 | +1.05% | 119,700 | 182億1001万 | -7.36% | 25.17 | 3.32 |
02/28 | 843 | 862 | 840 | 860 | +0.82% | 97,900 | 180億2142万 | -8.99% | 24.91 | 3.28 |
02/25 | 842 | 855 | 834 | 853 | +3.77% | 174,400 | 178億7473万 | -10.49% | 24.71 | 3.26 |
02/24 | 882 | 882 | 816 | 822 | -6.8% | 358,000 | 172億2512万 | -14.55% | 23.81 | 3.14 |
02/22 | 908 | 915 | 882 | 882 | -2.86% | 189,800 | 184億8243万 | -9.35% | 25.55 | 3.37 |
02/21 | 914 | 914 | 886 | 908 | -0.98% | 224,900 | 190億2726万 | -7.63% | 26.3 | 3.47 |
02/18 | 906 | 918 | 900 | 917 | +0.11% | 160,500 | 192億1586万 | -7.56% | 26.56 | 3.5 |
02/17 | 934 | 939 | 912 | 916 | -2.76% | 136,400 | 191億9491万 | -8.31% | 26.53 | 3.5 |
02/16 | 947 | 958 | 927 | 942 | -0.11% | 145,200 | 197億3974万 | -6.55% | 27.29 | 3.6 |
02/15 | 950 | 995 | 943 | 943 | -1.98% | 188,700 | 197億6069万 | -7.09% | 27.32 | 3.6 |
02/14 | 963 | 970 | 931 | 962 | -2.14% | 167,900 | 201億5884万 | -5.87% | 27.87 | 3.67 |
02/10 | 976 | 992 | 975 | 983 | +0.92% | 111,300 | 205億9890万 | -4.28% | 28.48 | 3.75 |
02/09 | 968 | 979 | 954 | 974 | +1.46% | 70,000 | 204億1030万 | -5.62% | 28.21 | 3.72 |
02/08 | 960 | 972 | 956 | 960 | +0.42% | 84,200 | 201億1693万 | -7.6% | 27.81 | 3.67 |
02/07 | 973 | 980 | 954 | 956 | -1.54% | 78,000 | 200億3311万 | -8.78% | 27.69 | 3.65 |
02/04 | 975 | 983 | 959 | 971 | -1.42% | 124,400 | 203億4744万 | -8.14% | 28.13 | 3.71 |
02/03 | 980 | 997 | 969 | 985 | -0.2% | 158,100 | 206億4081万 | -7.51% | 28.53 | 3.76 |
02/02 | 960 | 993 | 955 | 987 | +3.24% | 122,900 | 206億8272万 | -7.93% | 28.59 | 3.77 |
02/01 | 960 | 970 | 934 | 956 | +0.53% | 128,800 | 200億3311万 | -11.4% | 27.69 | 3.65 |
01/31 | 945 | 960 | 933 | 951 | +0.96% | 136,200 | 199億2834万 | -12.75% | 27.55 | 3.63 |
01/28 | 928 | 949 | 921 | 942 | +1.62% | 141,700 | 197億3974万 | -13.89% | 27.29 | 3.6 |
01/27 | 985 | 985 | 922 | 927 | -5.21% | 313,600 | 194億2541万 | -15.5% | 26.85 | 3.54 |
01/26 | 979 | 999 | 970 | 978 | -0.61% | 141,400 | 204億9412万 | -10.68% | 28.33 | 3.73 |
01/25 | 1,037 | 1,040 | 981 | 984 | -4.09% | 198,200 | 206億1985万 | -9.81% | 28.5 | 3.76 |
01/24 | 1,025 | 1,032 | 1,007 | 1,026 | -1.82% | 103,800 | 214億9997万 | -5.7% | 29.72 | 3.92 |
01/21 | 1,056 | 1,064 | 1,024 | 1,045 | -2.06% | 180,200 | 218億9812万 | -3.42% | 30.27 | 3.99 |
01/20 | 1,054 | 1,083 | 1,049 | 1,067 | +0.38% | 140,100 | 223億5913万 | -0.84% | 30.91 | 4.07 |
01/19 | 1,075 | 1,080 | 1,055 | 1,063 | -2.74% | 195,900 | 222億7531万 | -0.56% | 30.79 | 4.06 |
01/18 | 1,130 | 1,143 | 1,086 | 1,093 | -4.21% | 183,500 | 229億397万 | +2.92% | 31.66 | 4.17 |
01/17 | 1,123 | 1,165 | 1,121 | 1,141 | +1.6% | 166,200 | 239億981万 | +8.15% | 33.05 | 4.36 |
01/14 | 1,111 | 1,128 | 1,092 | 1,123 | +0.99% | 150,400 | 235億3262万 | +7.36% | 32.53 | 4.29 |
01/13 | 1,110 | 1,127 | 1,107 | 1,112 | -0.8% | 97,200 | 233億211万 | +7.34% | 32.21 | 4.25 |
01/12 | 1,134 | 1,137 | 1,106 | 1,121 | -0.36% | 125,800 | 234億9071万 | +9.15% | 32.47 | 4.28 |
01/11 | 1,086 | 1,135 | 1,085 | 1,125 | +1.44% | 263,500 | 235億7453万 | +10.51% | 32.59 | 4.3 |
01/07 | 1,080 | 1,110 | 1,073 | 1,109 | +2.31% | 189,400 | 232億3925万 | +10.02% | 32.13 | 4.23 |
01/06 | 1,085 | 1,111 | 1,068 | 1,084 | -2.17% | 248,500 | 227億1537万 | +8.4% | 31.4 | 4.14 |
01/05 | 1,152 | 1,155 | 1,083 | 1,108 | -4.81% | 336,100 | 232億1829万 | +11.69% | 32.1 | 4.23 |
01/04 | 1,187 | 1,188 | 1,154 | 1,164 | -0.85% | 157,700 | 243億9178万 | +18.29% | 33.72 | 4.44 |
2021 |
12/30 | 1,183 | 1,192 | 1,154 | 1,174 | -1.18% | 258,600 | 246億133万 | +20.41% | 32.55 | 5.15 |
12/29 | 1,163 | 1,192 | 1,159 | 1,188 | +2.15% | 285,000 | 248億9470万 | +23.11% | 32.94 | 5.21 |
12/28 | 1,196 | 1,199 | 1,138 | 1,163 | -0.43% | 409,700 | 243億7083万 | +21.53% | 32.25 | 5.1 |
12/27 | 1,177 | 1,202 | 1,116 | 1,168 | +0.95% | 603,500 | 244億7560万 | +23.08% | 32.38 | 5.12 |
12/24 | 1,161 | 1,208 | 1,150 | 1,157 | -6.99% | 1,005,800 | 242億4509万 | +22.95% | 32.08 | 5.08 |
12/23 | 1,040 | 1,349 | 1,033 | 1,244 | +18.59% | 4,825,900 | 260億6819万 | +33.05% | 34.49 | 5.46 |
12/22 | 1,070 | 1,097 | 1,001 | 1,049 | +3.15% | 1,798,100 | 219億8194万 | +13.41% | 29.08 | 4.6 |
12/21 | 1,017 | 1,017 | 1,017 | 1,017 | +17.3% | 32,600 | 213億1137万 | +10.18% | 28.2 | 4.46 |