株価チャート
2021/12/24～2022/05/26
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 |
| 05/26 | 447 | 451 | 445 | 445 | -0.45% | 22,200 | 145億5901万 | -1.55% | 1430.56 | 0.39 |
| 05/25 | 444 | 448 | 439 | 447 | +0.9% | 23,400 | 146億2444万 | -1.11% | 1436.99 | 0.39 |
| 05/24 | 456 | 456 | 438 | 443 | -2.85% | 43,700 | 144億9357万 | -1.99% | 1424.13 | 0.38 |
| 05/23 | 455 | 456 | 448 | 456 | +0.88% | 17,200 | 149億1889万 | +0.66% | 1465.92 | 0.4 |
| 05/20 | 449 | 452 | 446 | 452 | +0.67% | 26,400 | 147億8802万 | 0% | 1453.06 | 0.39 |
| 05/19 | 449 | 453 | 446 | 449 | -1.75% | 20,900 | 146億8987万 | -0.66% | 1443.42 | 0.39 |
| 05/18 | 455 | 458 | 452 | 457 | +0.44% | 15,000 | 149億5161万 | +1.11% | 1469.14 | 0.4 |
| 05/17 | 459 | 460 | 452 | 455 | -0.22% | 15,400 | 148億8617万 | +0.66% | 1462.71 | 0.4 |
| 05/16 | 477 | 477 | 451 | 456 | -3.18% | 36,000 | 149億1889万 | +0.88% | 1465.92 | 0.4 |
| 05/13 | 458 | 476 | 453 | 471 | +2.84% | 46,100 | 154億964万 | +4.2% | 1514.14 | 0.41 |
| 05/12 | 464 | 464 | 452 | 458 | -0.43% | 22,500 | 149億8433万 | +1.55% | 1472.35 | 0.4 |
| 05/11 | 455 | 465 | 455 | 460 | -0.65% | 17,300 | 150億4976万 | +2% | 1478.78 | 0.4 |
| 05/10 | 461 | 467 | 453 | 463 | -0.43% | 20,400 | 151億4791万 | +2.66% | 1488.43 | 0.4 |
| 05/09 | 470 | 471 | 464 | 465 | -1.48% | 12,800 | 152億1334万 | +2.88% | 1494.86 | 0.4 |
| 05/06 | 458 | 472 | 456 | 472 | +3.06% | 25,000 | 154億4236万 | +4.42% | 1517.36 | 0.41 |
| 05/02 | 441 | 458 | 441 | 458 | +3.39% | 24,000 | 149億8433万 | +1.1% | 1472.35 | 0.4 |
| 04/28 | 438 | 445 | 435 | 443 | +0.91% | 31,600 | 144億9357万 | -2.42% | 1424.13 | 0.38 |
| 04/27 | 432 | 439 | 427 | 439 | +0.92% | 65,000 | 143億6270万 | -3.52% | 1411.27 | 0.38 |
| 04/26 | 442 | 443 | 435 | 435 | -1.36% | 20,700 | 142億3184万 | -4.81% | 1398.41 | 0.38 |
| 04/25 | 446 | 449 | 441 | 441 | -1.34% | 12,400 | 144億2814万 | -3.92% | 1417.7 | 0.38 |
| 04/22 | 456 | 456 | 447 | 447 | -1.76% | 16,300 | 146億2444万 | -2.83% | 1436.99 | 0.39 |
| 04/21 | 450 | 457 | 450 | 455 | +1.11% | 18,200 | 148億8617万 | -1.3% | 1462.71 | 0.4 |
| 04/20 | 451 | 453 | 449 | 450 | +0.22% | 14,700 | 147億2259万 | -2.39% | 1446.63 | 0.39 |
| 04/19 | 444 | 451 | 442 | 449 | +1.35% | 11,900 | 146億8987万 | -2.81% | 1443.42 | 0.39 |
| 04/18 | 440 | 446 | 437 | 443 | +0.23% | 19,000 | 144億9357万 | -4.11% | 1424.13 | 0.38 |
| 04/15 | 451 | 451 | 442 | 442 | -2% | 8,500 | 144億6086万 | -4.33% | 1420.92 | 0.38 |
| 04/14 | 445 | 451 | 445 | 451 | +1.12% | 6,500 | 147億5531万 | -2.38% | 1449.85 | 0.39 |
| 04/13 | 445 | 447 | 441 | 446 | 0% | 25,000 | 145億9172万 | -3.25% | 1433.78 | 0.39 |
| 04/12 | 445 | 449 | 443 | 446 | -1.11% | 19,300 | 145億9172万 | -3.04% | 1433.78 | 0.39 |
| 04/11 | 451 | 452 | 446 | 451 | 0% | 14,300 | 147億5531万 | -1.96% | 1449.85 | 0.39 |
| 04/08 | 450 | 451 | 446 | 451 | +0.89% | 24,800 | 147億5531万 | -1.96% | 1449.85 | 0.39 |
| 04/07 | 450 | 450 | 442 | 447 | -1.54% | 17,900 | 146億2444万 | -2.83% | 1436.99 | 0.39 |
| 04/06 | 459 | 459 | 454 | 454 | -1.52% | 19,300 | 148億5346万 | -1.3% | 1459.49 | 0.39 |
| 04/05 | 464 | 464 | 456 | 461 | +0.66% | 19,500 | 150億8248万 | 0% | 1482 | 0.4 |
| 04/04 | 460 | 460 | 456 | 458 | 0% | 11,000 | 149億8433万 | -0.65% | 1472.35 | 0.4 |
| 04/01 | 455 | 460 | 450 | 458 | +0.44% | 18,000 | 149億8433万 | -0.65% | 1472.35 | 0.4 |
| 03/31 | 463 | 467 | 456 | 456 | -3.39% | 36,300 | 149億1889万 | -1.08% | 19.58 | 0.41 |
| 03/30 | 478 | 478 | 465 | 472 | -1.87% | 42,700 | 154億4236万 | +2.39% | 20.27 | 0.42 |
| 03/29 | 481 | 481 | 472 | 481 | 0% | 42,300 | 157億3681万 | +4.34% | 20.66 | 0.43 |
| 03/28 | 487 | 487 | 478 | 481 | -0.41% | 18,600 | 157億3681万 | +4.57% | 20.66 | 0.43 |
| 03/25 | 487 | 487 | 481 | 483 | -1.23% | 22,700 | 158億225万 | +5.23% | 20.74 | 0.43 |
| 03/24 | 479 | 489 | 476 | 489 | +2.09% | 45,300 | 159億9855万 | +6.54% | 21 | 0.43 |
| 03/23 | 475 | 479 | 469 | 479 | +1.48% | 41,200 | 156億7138万 | +4.81% | 20.57 | 0.43 |
| 03/22 | 478 | 478 | 467 | 472 | -0.63% | 38,400 | 154億4236万 | +3.28% | 20.27 | 0.42 |
| 03/18 | 474 | 478 | 463 | 475 | +0.64% | 61,300 | 155億4051万 | +4.17% | 20.4 | 0.42 |
| 03/17 | 475 | 475 | 463 | 472 | +0.43% | 43,900 | 154億4236万 | +3.28% | 20.27 | 0.42 |
| 03/16 | 468 | 470 | 458 | 470 | +1.29% | 33,800 | 153億7693万 | +2.84% | 20.19 | 0.42 |
| 03/15 | 454 | 464 | 452 | 464 | +3.34% | 26,500 | 151億8063万 | +1.31% | 19.93 | 0.41 |
| 03/14 | 445 | 452 | 442 | 449 | +1.58% | 21,000 | 146億8987万 | -2.18% | 19.28 | 0.4 |
| 03/11 | 432 | 445 | 432 | 442 | -0.45% | 28,600 | 144億6086万 | -3.91% | 18.98 | 0.39 |
| 03/10 | 433 | 444 | 433 | 444 | +3.98% | 28,800 | 145億2629万 | -3.9% | 19.07 | 0.39 |
| 03/09 | 428 | 434 | 425 | 427 | +0.23% | 27,300 | 139億7010万 | -7.78% | 18.34 | 0.38 |
| 03/08 | 445 | 445 | 420 | 426 | -4.7% | 45,100 | 139億3739万 | -8.39% | 18.3 | 0.38 |
| 03/07 | 448 | 451 | 444 | 447 | -0.67% | 29,300 | 146億2444万 | -4.28% | 19.2 | 0.4 |
| 03/04 | 451 | 455 | 448 | 450 | -0.22% | 20,600 | 147億2259万 | -3.85% | 19.33 | 0.4 |
| 03/03 | 454 | 456 | 450 | 451 | +0.22% | 18,900 | 147億5531万 | -3.84% | 19.37 | 0.4 |
| 03/02 | 456 | 458 | 450 | 450 | -1.32% | 30,300 | 147億2259万 | -4.26% | 19.33 | 0.4 |
| 03/01 | 469 | 469 | 456 | 456 | -1.94% | 19,200 | 149億1889万 | -3.39% | 19.58 | 0.41 |
| 02/28 | 464 | 470 | 459 | 465 | +1.09% | 28,300 | 152億1334万 | -1.48% | 19.97 | 0.41 |
| 02/25 | 459 | 460 | 455 | 460 | -0.65% | 16,500 | 150億4976万 | -2.75% | 19.76 | 0.41 |
| 02/24 | 464 | 464 | 454 | 463 | +1.31% | 33,800 | 151億4791万 | -2.11% | 19.89 | 0.41 |
| 02/22 | 461 | 461 | 455 | 457 | -0.87% | 12,900 | 149億5161万 | -3.59% | 19.63 | 0.41 |
| 02/21 | 459 | 461 | 456 | 461 | +0.44% | 10,000 | 150億8248万 | -3.15% | 19.8 | 0.41 |
| 02/18 | 460 | 461 | 457 | 459 | -0.22% | 14,400 | 150億1704万 | -3.77% | 19.71 | 0.41 |
| 02/17 | 477 | 477 | 460 | 460 | -4.17% | 22,300 | 150億4976万 | -3.77% | 19.76 | 0.41 |
| 02/16 | 465 | 480 | 458 | 480 | +5.49% | 43,300 | 157億410万 | 0% | 20.62 | 0.43 |
| 02/15 | 463 | 468 | 455 | 455 | -0.87% | 28,400 | 148億8617万 | -5.21% | 19.54 | 0.4 |
| 02/14 | 458 | 466 | 455 | 459 | -1.92% | 43,100 | 150億1704万 | -4.77% | 19.71 | 0.41 |
| 02/10 | 486 | 490 | 458 | 468 | -3.31% | 99,500 | 153億1149万 | -3.11% | 20.1 | 0.42 |
| 02/09 | 487 | 488 | 483 | 484 | -0.62% | 13,500 | 158億3496万 | -0.21% | 20.79 | 0.43 |
| 02/08 | 488 | 489 | 482 | 487 | +1.04% | 26,600 | 159億3311万 | +0.21% | 20.92 | 0.43 |
| 02/07 | 482 | 490 | 482 | 482 | -1.03% | 13,100 | 157億6953万 | -0.82% | 20.7 | 0.43 |
| 02/04 | 481 | 487 | 476 | 487 | +1.46% | 11,900 | 159億3311万 | 0% | 20.92 | 0.43 |
| 02/03 | 485 | 490 | 480 | 480 | -1.44% | 11,500 | 157億410万 | -1.44% | 20.62 | 0.43 |
| 02/02 | 480 | 488 | 480 | 487 | +1.04% | 14,200 | 159億3311万 | 0% | 20.92 | 0.43 |
| 02/01 | 475 | 485 | 475 | 482 | +0.63% | 11,600 | 157億6953万 | -0.82% | 20.7 | 0.43 |
| 01/31 | 473 | 479 | 470 | 479 | +1.27% | 9,000 | 156億7138万 | -1.44% | 20.57 | 0.43 |
| 01/28 | 463 | 473 | 463 | 473 | +3.73% | 17,900 | 154億7508万 | -2.67% | 20.31 | 0.42 |
| 01/27 | 477 | 477 | 456 | 456 | -4.4% | 42,700 | 149億1889万 | -6.17% | 19.58 | 0.41 |
| 01/26 | 477 | 479 | 475 | 477 | 0% | 10,700 | 156億595万 | -2.05% | 20.49 | 0.42 |
| 01/25 | 486 | 487 | 477 | 477 | -3.44% | 15,000 | 156億595万 | -2.05% | 20.49 | 0.42 |
| 01/24 | 484 | 494 | 480 | 494 | +2.92% | 18,600 | 161億6213万 | +1.23% | 21.22 | 0.44 |
| 01/21 | 474 | 482 | 471 | 480 | +0.84% | 13,700 | 157億410万 | -1.64% | 20.62 | 0.43 |
| 01/20 | 473 | 482 | 473 | 476 | +0.42% | 19,700 | 155億7323万 | -2.66% | 20.44 | 0.42 |
| 01/19 | 485 | 486 | 472 | 474 | -2.87% | 35,000 | 155億780万 | -3.07% | 20.36 | 0.42 |
| 01/18 | 488 | 495 | 488 | 488 | -1.01% | 16,700 | 159億6583万 | -0.41% | 20.96 | 0.43 |
| 01/17 | 492 | 496 | 491 | 493 | +0.41% | 8,600 | 161億2942万 | +0.61% | 21.17 | 0.44 |
| 01/14 | 491 | 498 | 483 | 491 | 0% | 43,400 | 160億6398万 | +0.2% | 21.09 | 0.44 |
| 01/13 | 496 | 498 | 491 | 491 | -1.01% | 14,200 | 160億6398万 | 0% | 21.09 | 0.44 |
| 01/12 | 487 | 496 | 487 | 496 | +2.06% | 10,300 | 162億2757万 | +1.02% | 21.3 | 0.44 |
| 01/11 | 489 | 491 | 484 | 486 | -1.22% | 16,700 | 159億40万 | -1.02% | 20.87 | 0.43 |
| 01/07 | 496 | 502 | 492 | 492 | -0.81% | 15,100 | 160億9670万 | 0% | 21.13 | 0.44 |
| 01/06 | 507 | 509 | 496 | 496 | -3.13% | 17,600 | 162億2757万 | +0.81% | 21.3 | 0.44 |
| 01/05 | 506 | 515 | 505 | 512 | +1.19% | 25,200 | 167億5104万 | +4.07% | 21.99 | 0.46 |
| 01/04 | 500 | 507 | 496 | 506 | +1.2% | 15,700 | 165億5474万 | +3.05% | 21.73 | 0.45 |
| 2021 |
| 12/30 | 494 | 500 | 494 | 500 | +1.01% | 21,700 | 163億5843万 | +2.04% | 21.47 | 0.44 |
| 12/29 | 490 | 495 | 488 | 495 | +1.02% | 16,400 | 161億9485万 | +0.81% | 21.26 | 0.44 |
| 12/28 | 484 | 490 | 482 | 490 | +1.87% | 18,700 | 160億3127万 | -0.2% | 21.04 | 0.44 |
| 12/27 | 476 | 482 | 474 | 481 | +1.05% | 18,700 | 157億3681万 | -2.24% | 20.66 | 0.43 |
| 12/24 | 480 | 483 | 476 | 476 | -0.42% | 31,800 | 155億7323万 | -3.64% | 20.44 | 0.42 |
