株価チャート
2022/01/04～2022/06/02
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 |
| 06/02 | 940 | 953 | 937 | 947 | +0.53% | 24,100 | 143億6314万 | +5.57% | 9.61 | 0.99 |
| 06/01 | 933 | 945 | 933 | 942 | +1.51% | 9,600 | 142億8731万 | +5.61% | 9.56 | 0.98 |
| 05/31 | 929 | 936 | 927 | 928 | -0.11% | 8,200 | 140億7497万 | +4.62% | 9.42 | 0.97 |
| 05/30 | 919 | 942 | 919 | 929 | +1.64% | 11,200 | 140億9014万 | +5.21% | 9.43 | 0.97 |
| 05/27 | 920 | 923 | 914 | 914 | -0.54% | 5,300 | 138億6263万 | +4.1% | 9.27 | 0.95 |
| 05/26 | 915 | 926 | 912 | 919 | +0.33% | 7,800 | 139億3847万 | +5.15% | 9.32 | 0.96 |
| 05/25 | 922 | 923 | 914 | 916 | -1.19% | 10,400 | 138億9297万 | +5.29% | 9.29 | 0.96 |
| 05/24 | 923 | 930 | 915 | 927 | +0.43% | 7,600 | 140億5980万 | +7.17% | 9.41 | 0.97 |
| 05/23 | 926 | 938 | 915 | 923 | -0.43% | 4,700 | 139億9914万 | +7.2% | 9.36 | 0.96 |
| 05/20 | 921 | 937 | 920 | 927 | +0.54% | 15,200 | 140億5980万 | +8.17% | 9.41 | 0.97 |
| 05/19 | 925 | 925 | 893 | 922 | -0.32% | 16,300 | 139億8397万 | +8.22% | 9.35 | 0.96 |
| 05/18 | 935 | 945 | 921 | 925 | -0.43% | 5,400 | 140億2947万 | +8.95% | 9.39 | 0.97 |
| 05/17 | 921 | 942 | 921 | 929 | +0.76% | 17,200 | 140億9014万 | +9.94% | 9.43 | 0.97 |
| 05/16 | 965 | 965 | 922 | 922 | -4.36% | 44,400 | 139億8397万 | +9.63% | 9.35 | 0.96 |
| 05/13 | 938 | 964 | 938 | 964 | +11.06% | 223,100 | 146億2098万 | +15.17% | 9.78 | 1.01 |
| 05/12 | 859 | 868 | 852 | 868 | +1.4% | 2,000 | 131億6495万 | +4.33% | 8.81 | 0.91 |
| 05/11 | 846 | 857 | 845 | 856 | +1.18% | 2,300 | 129億8295万 | +3.13% | 8.68 | 0.89 |
| 05/10 | 855 | 855 | 846 | 846 | -1.97% | 800 | 128億3128万 | +2.17% | 8.58 | 0.88 |
| 05/09 | 868 | 868 | 860 | 863 | +0.35% | 4,500 | 130億8912万 | +4.23% | 8.76 | 0.9 |
| 05/06 | 854 | 866 | 851 | 860 | +1.18% | 3,200 | 130億4362万 | +3.99% | 8.73 | 0.9 |
| 05/02 | 844 | 855 | 844 | 850 | +1.07% | 8,600 | 128億9195万 | +2.78% | 8.62 | 0.89 |
| 04/28 | 830 | 841 | 830 | 841 | +1.33% | 700 | 127億5544万 | +1.69% | 8.53 | 0.88 |
| 04/27 | 830 | 830 | 830 | 830 | -0.72% | 600 | 125億8861万 | +0.36% | 8.42 | 0.87 |
| 04/26 | 841 | 844 | 834 | 836 | -0.59% | 1,800 | 126億7961万 | +1.09% | 8.48 | 0.87 |
| 04/25 | 830 | 841 | 829 | 841 | +1.33% | 4,500 | 127億5544万 | +1.82% | 8.53 | 0.88 |
| 04/22 | 821 | 830 | 821 | 830 | +1.22% | 1,700 | 125億8861万 | +0.48% | 8.42 | 0.87 |
| 04/21 | 817 | 820 | 817 | 820 | +1.11% | 800 | 124億3694万 | -0.61% | 8.32 | 0.86 |
| 04/20 | 807 | 811 | 807 | 811 | +0.37% | 600 | 123億43万 | -1.7% | 8.23 | 0.85 |
| 04/19 | 808 | 808 | 808 | 808 | -0.74% | 1,200 | 122億5493万 | -2.06% | 8.2 | 0.84 |
| 04/18 | 814 | 814 | 814 | 814 | 0% | 100 | 123億4593万 | -1.21% | 8.26 | 0.85 |
| 04/15 | 813 | 814 | 813 | 814 | +0.74% | 300 | 123億4593万 | -1.21% | 8.26 | 0.85 |
| 04/14 | 814 | 850 | 808 | 808 | -0.74% | 6,300 | 122億5493万 | -1.94% | 8.2 | 0.84 |
| 04/13 | 815 | 818 | 811 | 814 | -0.61% | 700 | 123億4593万 | -1.21% | 8.26 | 0.85 |
| 04/12 | 811 | 819 | 811 | 819 | -0.24% | 1,200 | 124億2177万 | -0.49% | 8.31 | 0.85 |
| 04/11 | 835 | 835 | 808 | 821 | -1.68% | 6,800 | 124億5210万 | -0.12% | 8.33 | 0.86 |
| 04/08 | 833 | 835 | 830 | 835 | +0.97% | 2,300 | 126億6444万 | +1.33% | 8.47 | 0.87 |
| 04/07 | 820 | 827 | 818 | 827 | +0.36% | 600 | 125億4310万 | +0.12% | 8.39 | 0.86 |
| 04/06 | 824 | 824 | 821 | 824 | -0.48% | 2,300 | 124億9760万 | -0.6% | 8.36 | 0.86 |
| 04/05 | 827 | 828 | 827 | 828 | +0.49% | 1,200 | 125億5827万 | -0.24% | 8.4 | 0.86 |
| 04/04 | 820 | 830 | 817 | 824 | +0.73% | 1,600 | 124億9760万 | -0.84% | 8.36 | 0.86 |
| 04/01 | 818 | 822 | 815 | 818 | -0.73% | 1,500 | 124億660万 | -1.8% | 8.3 | 0.85 |
| 03/31 | 842 | 842 | 800 | 824 | -2.14% | 2,000 | 124億9760万 | -1.2% | 8.36 | 0.86 |
| 03/30 | 828 | 843 | 820 | 842 | -0.71% | 5,100 | 127億7061万 | +0.84% | 8.54 | 0.88 |
| 03/29 | 843 | 852 | 836 | 848 | +0.59% | 6,900 | 128億6161万 | +1.44% | 8.6 | 0.88 |
| 03/28 | 840 | 846 | 840 | 843 | -0.71% | 3,500 | 127億8578万 | +0.84% | 8.55 | 0.88 |
| 03/25 | 854 | 854 | 839 | 849 | +0.71% | 4,100 | 128億7678万 | +1.56% | 8.61 | 0.89 |
| 03/24 | 831 | 843 | 830 | 843 | +0.96% | 1,600 | 127億8578万 | +0.84% | 8.55 | 0.88 |
| 03/23 | 830 | 835 | 830 | 835 | +1.71% | 900 | 126億6444万 | -0.24% | 8.47 | 0.87 |
| 03/22 | 823 | 823 | 815 | 821 | -0.12% | 2,400 | 124億5210万 | -2.03% | 8.33 | 0.86 |
| 03/18 | 812 | 827 | 812 | 822 | -0.24% | 1,800 | 124億6727万 | -2.38% | 8.34 | 0.86 |
| 03/17 | 807 | 828 | 807 | 824 | +2.62% | 3,900 | 124億9760万 | -2.49% | 8.36 | 0.86 |
| 03/16 | 808 | 810 | 803 | 803 | -0.37% | 1,800 | 121億7910万 | -5.53% | 8.15 | 0.84 |
| 03/15 | 806 | 815 | 805 | 806 | 0% | 1,200 | 122億2460万 | -5.73% | 8.18 | 0.84 |
| 03/14 | 810 | 820 | 806 | 806 | +0.25% | 1,600 | 122億2460万 | -5.95% | 8.18 | 0.84 |
| 03/11 | 820 | 820 | 804 | 804 | -2.31% | 700 | 121億9426万 | -6.4% | 8.16 | 0.84 |
| 03/10 | 800 | 824 | 800 | 823 | +4.05% | 2,000 | 124億8244万 | -4.52% | 8.35 | 0.86 |
| 03/09 | 807 | 807 | 791 | 791 | -0.5% | 5,300 | 119億9709万 | -8.45% | 8.03 | 0.83 |
| 03/08 | 794 | 798 | 772 | 795 | +0.13% | 7,900 | 120億5776万 | -8.41% | 8.07 | 0.83 |
| 03/07 | 868 | 868 | 785 | 794 | -9.36% | 17,300 | 120億4259万 | -8.84% | 8.06 | 0.83 |
| 03/04 | 877 | 883 | 873 | 876 | -0.79% | 900 | 132億8629万 | +0.34% | 8.89 | 0.91 |
| 03/03 | 886 | 887 | 860 | 883 | -0.56% | 7,500 | 133億9246万 | +1.26% | 8.96 | 0.92 |
| 03/02 | 862 | 888 | 862 | 888 | +2.66% | 4,400 | 134億6829万 | +1.95% | 9.01 | 0.93 |
| 03/01 | 860 | 865 | 860 | 865 | +0.7% | 4,400 | 131億1945万 | -0.8% | 8.78 | 0.9 |
| 02/28 | 860 | 860 | 851 | 859 | -0.12% | 2,000 | 130億2845万 | -1.6% | 8.72 | 0.9 |
| 02/25 | 849 | 860 | 849 | 860 | +0.58% | 5,300 | 130億4362万 | -1.49% | 8.73 | 0.9 |
| 02/24 | 845 | 855 | 841 | 855 | +0.35% | 3,900 | 129億6778万 | -1.95% | 8.67 | 0.89 |
| 02/22 | 850 | 859 | 848 | 852 | -0.58% | 5,100 | 129億2228万 | -2.29% | 8.64 | 0.89 |
| 02/21 | 838 | 858 | 838 | 857 | +2.15% | 4,600 | 129億9811万 | -1.95% | 8.7 | 0.89 |
| 02/18 | 852 | 852 | 824 | 839 | -1.53% | 16,800 | 127億2511万 | -4.11% | 8.51 | 0.88 |
| 02/17 | 851 | 859 | 851 | 852 | -0.12% | 3,800 | 129億2228万 | -2.96% | 8.64 | 0.89 |
| 02/16 | 861 | 870 | 851 | 853 | -0.12% | 3,800 | 129億3745万 | -3.07% | 8.65 | 0.89 |
| 02/15 | 878 | 878 | 854 | 854 | -2.84% | 5,900 | 129億5261万 | -3.28% | 8.66 | 0.89 |
| 02/14 | 882 | 894 | 865 | 879 | -2.33% | 3,800 | 133億3179万 | -0.79% | 8.92 | 0.92 |
| 02/10 | 907 | 908 | 888 | 900 | -0.55% | 10,900 | 136億5030万 | +1.47% | 9.13 | 0.94 |
| 02/09 | 880 | 919 | 864 | 905 | -5.24% | 39,800 | 137億2613万 | +2.03% | 9.18 | 0.94 |
| 02/08 | 931 | 970 | 928 | 955 | +4.37% | 60,600 | 144億8448万 | +7.67% | 9.69 | 1 |
| 02/07 | 874 | 929 | 874 | 915 | +5.66% | 20,000 | 138億7780万 | +3.27% | 9.28 | 0.95 |
| 02/04 | 886 | 886 | 860 | 866 | +0.46% | 6,200 | 131億3462万 | -2.37% | 8.79 | 0.9 |
| 02/03 | 885 | 888 | 862 | 862 | -2.16% | 1,900 | 130億7395万 | -3.15% | 8.75 | 0.9 |
| 02/02 | 872 | 881 | 866 | 881 | +0.57% | 1,600 | 133億6212万 | -1.12% | 8.94 | 0.92 |
| 02/01 | 883 | 895 | 872 | 876 | -1.02% | 2,400 | 132億8629万 | -1.68% | 8.89 | 0.91 |
| 01/31 | 860 | 887 | 847 | 885 | +3.51% | 5,300 | 134億2279万 | -0.45% | 8.98 | 0.92 |
| 01/28 | 832 | 855 | 832 | 855 | +1.3% | 1,000 | 129億6778万 | -3.5% | 8.67 | 0.89 |
| 01/27 | 870 | 870 | 830 | 844 | -2.2% | 5,400 | 128億94万 | -4.63% | 8.56 | 0.88 |
| 01/26 | 857 | 870 | 851 | 863 | 0% | 2,900 | 130億8912万 | -2.38% | 8.76 | 0.9 |
| 01/25 | 910 | 938 | 856 | 863 | -4.11% | 11,600 | 130億8912万 | -2.27% | 8.76 | 0.9 |
| 01/24 | 885 | 900 | 885 | 900 | +1.69% | 2,300 | 136億5030万 | +2.04% | 9.13 | 0.94 |
| 01/21 | 877 | 885 | 853 | 885 | +2.67% | 2,800 | 134億2279万 | +0.68% | 8.98 | 0.92 |
| 01/20 | 856 | 862 | 841 | 862 | +1.17% | 4,800 | 130億7395万 | -1.6% | 8.75 | 0.9 |
| 01/19 | 850 | 859 | 850 | 852 | -0.47% | 2,500 | 129億2228万 | -2.63% | 8.64 | 0.89 |
| 01/18 | 875 | 885 | 850 | 856 | -3.06% | 9,700 | 129億8295万 | -1.95% | 8.68 | 0.89 |
| 01/17 | 888 | 892 | 883 | 883 | -0.9% | 3,700 | 133億9246万 | +1.38% | 8.96 | 0.92 |
| 01/14 | 900 | 907 | 890 | 891 | -1.11% | 3,800 | 135億1379万 | +2.65% | 9.04 | 0.93 |
| 01/13 | 904 | 924 | 898 | 901 | -0.33% | 7,800 | 136億6546万 | +4.16% | 9.14 | 0.94 |
| 01/12 | 915 | 916 | 899 | 904 | -2.8% | 6,600 | 137億1096万 | +4.99% | 9.17 | 0.94 |
| 01/11 | 946 | 946 | 920 | 930 | +0.54% | 17,300 | 141億531万 | +8.52% | 9.44 | 0.97 |
| 01/07 | 915 | 925 | 910 | 925 | +1.43% | 10,400 | 140億2947万 | +8.7% | 9.39 | 0.97 |
| 01/06 | 898 | 918 | 897 | 912 | +1.11% | 6,300 | 138億3230万 | +7.93% | 9.25 | 0.95 |
| 01/05 | 908 | 910 | 880 | 902 | -0.66% | 10,300 | 136億8063万 | +7.64% | 9.15 | 0.94 |
| 01/04 | 914 | 920 | 905 | 908 | -1.3% | 11,200 | 137億7163万 | +9.13% | 9.21 | 0.95 |
