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 | 1,404 | 1,418 | 1,399 | 1,415 | +0.35% | 42,600 | 290億6608万 | +3.28% | 11.42 | 0.83 |
| 05/31 | 1,414 | 1,420 | 1,404 | 1,410 | -0.28% | 17,600 | 289億6337万 | +3.15% | 11.37 | 0.83 |
| 05/30 | 1,433 | 1,439 | 1,408 | 1,414 | -0.07% | 57,600 | 290億4553万 | +3.59% | 11.41 | 0.83 |
| 05/27 | 1,425 | 1,425 | 1,405 | 1,415 | +0.21% | 16,200 | 290億6608万 | +3.89% | 11.42 | 0.83 |
| 05/26 | 1,400 | 1,412 | 1,399 | 1,412 | +1.07% | 20,600 | 290億445万 | +3.9% | 11.39 | 0.83 |
| 05/25 | 1,386 | 1,409 | 1,377 | 1,397 | +0.87% | 24,200 | 286億9633万 | +3.02% | 11.27 | 0.82 |
| 05/24 | 1,425 | 1,425 | 1,382 | 1,385 | -2.74% | 24,500 | 284億4983万 | +2.21% | 11.17 | 0.82 |
| 05/23 | 1,410 | 1,424 | 1,410 | 1,424 | +1.93% | 23,200 | 292億5095万 | +5.17% | 11.49 | 0.84 |
| 05/20 | 1,379 | 1,399 | 1,373 | 1,397 | +1.97% | 38,200 | 286億9633万 | +3.4% | 11.27 | 0.82 |
| 05/19 | 1,358 | 1,370 | 1,348 | 1,370 | +0.37% | 18,200 | 281億4171万 | +1.48% | 11.05 | 0.81 |
| 05/18 | 1,352 | 1,365 | 1,350 | 1,365 | +1.26% | 15,800 | 280億3901万 | +1.04% | 11.01 | 0.81 |
| 05/17 | 1,331 | 1,351 | 1,328 | 1,348 | +1.28% | 22,000 | 276億8980万 | -0.3% | 10.87 | 0.8 |
| 05/16 | 1,352 | 1,359 | 1,326 | 1,331 | +0.08% | 20,000 | 273億4060万 | -1.7% | 10.74 | 0.79 |
| 05/13 | 1,317 | 1,334 | 1,317 | 1,330 | +0.83% | 23,200 | 273億2006万 | -2.06% | 10.73 | 0.78 |
| 05/12 | 1,366 | 1,367 | 1,319 | 1,319 | -3.44% | 15,300 | 270億9410万 | -3.09% | 10.64 | 0.78 |
| 05/11 | 1,348 | 1,373 | 1,345 | 1,366 | +0.66% | 17,400 | 280億5955万 | +0.07% | 11.02 | 0.81 |
| 05/10 | 1,341 | 1,366 | 1,333 | 1,357 | +0.67% | 13,300 | 278億7467万 | -0.73% | 10.95 | 0.8 |
| 05/09 | 1,380 | 1,380 | 1,348 | 1,348 | -2.32% | 15,500 | 276億8980万 | -1.68% | 10.87 | 0.8 |
| 05/06 | 1,384 | 1,384 | 1,369 | 1,380 | +0.29% | 12,900 | 283億4713万 | +0.44% | 11.13 | 0.81 |
| 05/02 | 1,362 | 1,383 | 1,358 | 1,376 | +1.55% | 17,600 | 282億6496万 | 0% | 11.1 | 0.81 |
| 04/28 | 1,316 | 1,360 | 1,310 | 1,355 | +4.07% | 30,100 | 278億3359万 | -1.67% | 10.93 | 0.8 |
| 04/27 | 1,326 | 1,343 | 1,302 | 1,302 | -4.62% | 80,100 | 267億4490万 | -5.79% | 10.5 | 0.77 |
| 04/26 | 1,334 | 1,371 | 1,334 | 1,365 | +2.55% | 17,100 | 280億3901万 | -1.59% | 11.01 | 0.81 |
| 04/25 | 1,335 | 1,344 | 1,328 | 1,331 | -0.45% | 11,500 | 273億4060万 | -4.24% | 10.74 | 0.79 |
| 04/22 | 1,332 | 1,343 | 1,329 | 1,337 | -0.82% | 9,600 | 274億6385万 | -3.95% | 10.79 | 0.79 |
| 04/21 | 1,344 | 1,350 | 1,338 | 1,348 | +0.15% | 14,400 | 276億8980万 | -3.3% | 10.87 | 0.8 |
| 04/20 | 1,349 | 1,356 | 1,346 | 1,346 | +0.37% | 12,200 | 276億4872万 | -3.51% | 10.86 | 0.79 |
| 04/19 | 1,344 | 1,351 | 1,333 | 1,341 | 0% | 8,800 | 275億4601万 | -4.01% | 10.82 | 0.79 |
| 04/18 | 1,338 | 1,348 | 1,325 | 1,341 | -0.74% | 11,000 | 275億4601万 | -4.08% | 10.82 | 0.79 |
| 04/15 | 1,361 | 1,361 | 1,345 | 1,351 | -1.31% | 13,700 | 277億5143万 | -3.5% | 10.9 | 0.8 |
| 04/14 | 1,365 | 1,373 | 1,360 | 1,369 | +0.37% | 6,500 | 281億2117万 | -2.21% | 11.04 | 0.81 |
| 04/13 | 1,346 | 1,366 | 1,344 | 1,364 | +1.19% | 18,600 | 280億1846万 | -2.43% | 11 | 0.8 |
| 04/12 | 1,359 | 1,371 | 1,348 | 1,348 | -1.68% | 19,800 | 276億8980万 | -3.37% | 10.87 | 0.8 |
| 04/11 | 1,380 | 1,382 | 1,356 | 1,371 | -1.15% | 27,600 | 281億6225万 | -1.65% | 11.06 | 0.81 |
| 04/08 | 1,377 | 1,392 | 1,375 | 1,387 | +0.51% | 20,500 | 284億9092万 | -0.29% | 11.19 | 0.82 |
| 04/07 | 1,392 | 1,397 | 1,374 | 1,380 | -1.78% | 20,300 | 283億4713万 | -0.58% | 11.13 | 0.81 |
| 04/06 | 1,430 | 1,430 | 1,405 | 1,405 | -1.75% | 12,400 | 288億6066万 | +1.37% | 11.33 | 0.83 |
| 04/05 | 1,426 | 1,437 | 1,419 | 1,430 | +0.85% | 16,400 | 293億7420万 | +3.47% | 11.54 | 0.84 |
| 04/04 | 1,416 | 1,420 | 1,404 | 1,418 | +0.14% | 13,300 | 291億2770万 | +2.9% | 11.44 | 0.84 |
| 04/01 | 1,404 | 1,416 | 1,383 | 1,416 | +0.43% | 29,200 | 290億8662万 | +3.13% | 11.42 | 0.84 |
| 03/31 | 1,433 | 1,433 | 1,399 | 1,410 | -2.69% | 33,000 | 289億6337万 | +3.07% | 11.37 | 0.83 |
| 03/30 | 1,458 | 1,458 | 1,415 | 1,449 | +1.05% | 23,600 | 297億6448万 | +6.31% | 11.69 | 0.85 |
| 03/29 | 1,431 | 1,436 | 1,407 | 1,434 | +0.35% | 40,700 | 294億5636万 | +5.67% | 11.57 | 0.85 |
| 03/28 | 1,441 | 1,441 | 1,416 | 1,429 | +0.21% | 25,300 | 293億5366万 | +5.7% | 11.53 | 0.84 |
| 03/25 | 1,448 | 1,451 | 1,418 | 1,426 | -1.52% | 33,100 | 292億9203万 | +5.86% | 11.5 | 0.84 |
| 03/24 | 1,432 | 1,448 | 1,414 | 1,448 | +0.56% | 29,900 | 297億4394万 | +7.82% | 11.68 | 0.85 |
| 03/23 | 1,440 | 1,448 | 1,431 | 1,440 | +1.05% | 28,700 | 295億7961万 | +7.62% | 11.62 | 0.85 |
| 03/22 | 1,402 | 1,425 | 1,390 | 1,425 | +2.74% | 38,600 | 292億7149万 | +6.74% | 11.5 | 0.84 |
| 03/18 | 1,390 | 1,390 | 1,372 | 1,387 | -0.07% | 16,900 | 284億9092万 | +4.05% | 11.19 | 0.82 |
| 03/17 | 1,391 | 1,400 | 1,375 | 1,388 | +1.61% | 25,100 | 285億1146万 | +4.2% | 11.2 | 0.82 |
| 03/16 | 1,410 | 1,414 | 1,361 | 1,366 | -2.64% | 27,700 | 280億5955万 | +2.63% | 11.02 | 0.81 |
| 03/15 | 1,370 | 1,406 | 1,344 | 1,403 | +2.41% | 31,100 | 288億1958万 | +5.49% | 11.32 | 0.83 |
| 03/14 | 1,390 | 1,390 | 1,363 | 1,370 | -0.51% | 26,000 | 281億4171万 | +3.16% | 11.05 | 0.81 |
| 03/11 | 1,371 | 1,394 | 1,364 | 1,377 | +1.1% | 50,700 | 282億8550万 | +3.77% | 11.11 | 0.81 |
| 03/10 | 1,342 | 1,362 | 1,342 | 1,362 | +3.81% | 37,000 | 279億7738万 | +2.64% | 10.99 | 0.8 |
| 03/09 | 1,325 | 1,336 | 1,308 | 1,312 | +0.92% | 65,400 | 269億5031万 | -0.98% | 10.58 | 0.77 |
| 03/08 | 1,290 | 1,317 | 1,287 | 1,300 | -0.38% | 45,500 | 267億382万 | -1.89% | 10.49 | 0.77 |
| 03/07 | 1,300 | 1,317 | 1,291 | 1,305 | -0.61% | 34,600 | 268億652万 | -1.51% | 10.53 | 0.77 |
| 03/04 | 1,311 | 1,333 | 1,306 | 1,313 | -0.23% | 30,800 | 269億7085万 | -0.83% | 10.59 | 0.77 |
| 03/03 | 1,330 | 1,341 | 1,311 | 1,316 | +0.08% | 21,000 | 270億3248万 | -0.6% | 10.62 | 0.78 |
| 03/02 | 1,314 | 1,331 | 1,304 | 1,315 | 0% | 26,700 | 270億1194万 | -0.75% | 10.61 | 0.78 |
| 03/01 | 1,346 | 1,346 | 1,303 | 1,315 | -1.65% | 28,100 | 270億1194万 | -0.9% | 10.61 | 0.78 |
| 02/28 | 1,298 | 1,339 | 1,286 | 1,337 | +3.72% | 35,800 | 274億6385万 | +0.6% | 10.79 | 0.79 |
| 02/25 | 1,295 | 1,303 | 1,286 | 1,289 | -0.23% | 41,700 | 264億7786万 | -3.01% | 10.4 | 0.76 |
| 02/24 | 1,277 | 1,295 | 1,277 | 1,292 | +0.39% | 32,600 | 265億3948万 | -2.93% | 10.42 | 0.76 |
| 02/22 | 1,293 | 1,299 | 1,285 | 1,287 | -0.77% | 25,900 | 264億3678万 | -3.52% | 10.38 | 0.76 |
| 02/21 | 1,291 | 1,305 | 1,287 | 1,297 | -0.23% | 15,600 | 266億4219万 | -2.99% | 10.46 | 0.77 |
| 02/18 | 1,294 | 1,308 | 1,286 | 1,300 | -0.31% | 19,700 | 267億382万 | -2.99% | 10.49 | 0.77 |
| 02/17 | 1,330 | 1,330 | 1,302 | 1,304 | -1.58% | 26,700 | 267億8598万 | -2.9% | 10.52 | 0.77 |
| 02/16 | 1,343 | 1,353 | 1,315 | 1,325 | -0.23% | 30,000 | 272億1735万 | -1.63% | 10.69 | 0.78 |
| 02/15 | 1,322 | 1,336 | 1,322 | 1,328 | -2.14% | 40,800 | 272億7897万 | -1.63% | 10.71 | 0.78 |
| 02/14 | 1,382 | 1,382 | 1,350 | 1,357 | -2.37% | 26,000 | 278億7467万 | +0.37% | 10.95 | 0.8 |
| 02/10 | 1,379 | 1,390 | 1,367 | 1,390 | +2.13% | 19,400 | 285億5254万 | +2.73% | 11.21 | 0.82 |
| 02/09 | 1,346 | 1,361 | 1,346 | 1,361 | +1.11% | 12,700 | 279億5684万 | +0.52% | 10.98 | 0.8 |
| 02/08 | 1,344 | 1,352 | 1,340 | 1,346 | +0.07% | 12,300 | 276億4872万 | -0.88% | 10.86 | 0.79 |
| 02/07 | 1,360 | 1,363 | 1,340 | 1,345 | -1.03% | 19,100 | 276億2818万 | -1.25% | 10.85 | 0.79 |
| 02/04 | 1,346 | 1,366 | 1,346 | 1,359 | +0.97% | 15,800 | 279億1576万 | -0.59% | 10.96 | 0.8 |
| 02/03 | 1,363 | 1,363 | 1,340 | 1,346 | -1.68% | 14,700 | 276億4872万 | -1.9% | 10.86 | 0.79 |
| 02/02 | 1,332 | 1,376 | 1,332 | 1,369 | +3.24% | 21,200 | 281億2117万 | -0.58% | 11.04 | 0.81 |
| 02/01 | 1,340 | 1,351 | 1,325 | 1,326 | +0.84% | 27,300 | 272億3789万 | -4.05% | 10.7 | 0.78 |
| 01/31 | 1,292 | 1,317 | 1,292 | 1,315 | +2.02% | 14,300 | 270億1194万 | -5.26% | 10.61 | 0.78 |
| 01/28 | 1,295 | 1,299 | 1,273 | 1,289 | +0.62% | 30,800 | 264億7786万 | -7.6% | 10.4 | 0.76 |
| 01/27 | 1,332 | 1,335 | 1,281 | 1,281 | -3.17% | 38,600 | 263億1353万 | -8.63% | 10.33 | 0.76 |
| 01/26 | 1,329 | 1,343 | 1,321 | 1,323 | -0.82% | 19,300 | 271億7627万 | -6.17% | 10.67 | 0.78 |
| 01/25 | 1,358 | 1,358 | 1,328 | 1,334 | -2.34% | 25,400 | 274億222万 | -5.79% | 10.76 | 0.79 |
| 01/24 | 1,344 | 1,366 | 1,336 | 1,366 | +0.89% | 15,200 | 280億5955万 | -4.01% | 11.02 | 0.81 |
| 01/21 | 1,349 | 1,354 | 1,330 | 1,354 | +0.22% | 23,800 | 278億1305万 | -5.25% | 10.92 | 0.8 |
| 01/20 | 1,350 | 1,372 | 1,344 | 1,351 | +0.67% | 23,400 | 277億5143万 | -5.98% | 10.9 | 0.8 |
| 01/19 | 1,355 | 1,373 | 1,332 | 1,342 | -1.25% | 41,200 | 275億6655万 | -7.06% | 10.83 | 0.79 |
| 01/18 | 1,368 | 1,381 | 1,351 | 1,359 | -0.66% | 79,700 | 279億1576万 | -6.4% | 10.96 | 0.8 |
| 01/17 | 1,360 | 1,379 | 1,360 | 1,368 | +0.07% | 14,900 | 281億63万 | -6.24% | 11.04 | 0.81 |
| 01/14 | 1,375 | 1,375 | 1,352 | 1,367 | -0.65% | 51,600 | 280億8009万 | -6.75% | 11.03 | 0.81 |
| 01/13 | 1,400 | 1,408 | 1,376 | 1,376 | -2.27% | 35,300 | 282億6496万 | -6.59% | 11.1 | 0.81 |
| 01/12 | 1,389 | 1,412 | 1,389 | 1,408 | +1.44% | 27,800 | 289億2229万 | -4.74% | 11.36 | 0.83 |
| 01/11 | 1,384 | 1,393 | 1,375 | 1,388 | +0.73% | 24,600 | 285億1146万 | -6.34% | 11.2 | 0.82 |
| 01/07 | 1,390 | 1,405 | 1,371 | 1,378 | -0.86% | 33,600 | 283億604万 | -7.21% | 11.12 | 0.81 |
| 01/06 | 1,412 | 1,412 | 1,381 | 1,390 | -1.84% | 44,500 | 285億5254万 | -6.71% | 11.21 | 0.82 |
| 01/05 | 1,454 | 1,454 | 1,416 | 1,416 | -2.68% | 25,400 | 290億8662万 | -5.22% | 11.42 | 0.84 |
| 01/04 | 1,455 | 1,463 | 1,444 | 1,455 | +0.28% | 20,900 | 298億8773万 | -2.87% | 11.74 | 0.86 |
| 2021 |
| 12/30 | 1,464 | 1,464 | 1,449 | 1,451 | -1.09% | 14,500 | 298億557万 | -3.33% | 9.89 | 0.8 |
