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 | 2,662 | 2,689 | 2,662 | 2,669 | +0.26% | 340,400 | 2656億2754万 | -0.04% | 8.81 | 0.47 |
05/25 | 2,699 | 2,699 | 2,659 | 2,662 | -0.93% | 473,700 | 2649億3088万 | -0.22% | 8.79 | 0.47 |
05/24 | 2,710 | 2,724 | 2,682 | 2,687 | +0.11% | 539,300 | 2674億1896万 | +0.79% | 8.87 | 0.48 |
05/23 | 2,720 | 2,728 | 2,675 | 2,684 | -1.32% | 573,200 | 2671億2039万 | +0.83% | 8.86 | 0.48 |
05/20 | 2,687 | 2,725 | 2,677 | 2,720 | +0.67% | 352,000 | 2707億322万 | +2.37% | 8.98 | 0.48 |
05/19 | 2,630 | 2,709 | 2,630 | 2,702 | +0.22% | 509,100 | 2689億1181万 | +1.96% | 8.92 | 0.48 |
05/18 | 2,714 | 2,717 | 2,686 | 2,696 | -0.22% | 544,400 | 2683億1467万 | +1.93% | 8.9 | 0.48 |
05/17 | 2,677 | 2,703 | 2,658 | 2,702 | +0.75% | 493,100 | 2689億1181万 | +2.35% | 8.92 | 0.48 |
05/16 | 2,779 | 2,779 | 2,682 | 2,682 | -2.54% | 656,000 | 2669億2134万 | +1.71% | 8.86 | 0.48 |
05/13 | 2,688 | 2,752 | 2,685 | 2,752 | +1.96% | 499,900 | 2738億8797万 | +4.32% | 9.09 | 0.49 |
05/12 | 2,679 | 2,721 | 2,667 | 2,699 | -0.07% | 418,900 | 2686億1324万 | +2.39% | 8.91 | 0.48 |
05/11 | 2,714 | 2,717 | 2,679 | 2,701 | -0.55% | 558,600 | 2688億1228万 | +2.43% | 8.92 | 0.48 |
05/10 | 2,730 | 2,730 | 2,682 | 2,716 | -0.55% | 553,000 | 2703億513万 | +2.96% | 8.97 | 0.48 |
05/09 | 2,706 | 2,744 | 2,702 | 2,731 | -0.22% | 480,100 | 2717億9798万 | +3.49% | 9.02 | 0.48 |
05/06 | 2,671 | 2,737 | 2,653 | 2,737 | +2.51% | 682,400 | 2723億9512万 | +3.67% | 9.04 | 0.49 |
05/02 | 2,673 | 2,696 | 2,578 | 2,670 | +1.79% | 1,170,100 | 2657億2706万 | +1.1% | 8.82 | 0.47 |
04/28 | 2,561 | 2,633 | 2,552 | 2,623 | +2.66% | 583,000 | 2610億4947万 | -0.83% | 8.66 | 0.47 |
04/27 | 2,593 | 2,597 | 2,546 | 2,555 | -1.84% | 869,300 | 2542億8189万 | -3.62% | 8.44 | 0.45 |
04/26 | 2,594 | 2,619 | 2,587 | 2,603 | +0.46% | 579,900 | 2590億5900万 | -2.11% | 8.6 | 0.46 |
04/25 | 2,605 | 2,611 | 2,582 | 2,591 | -1.78% | 511,700 | 2578億6473万 | -2.78% | 8.56 | 0.46 |
04/22 | 2,638 | 2,649 | 2,612 | 2,638 | -0.57% | 529,700 | 2625億4232万 | -1.24% | 8.71 | 0.47 |
04/21 | 2,640 | 2,665 | 2,632 | 2,653 | +0.57% | 415,500 | 2640億3517万 | -0.79% | 8.76 | 0.47 |
04/20 | 2,673 | 2,673 | 2,633 | 2,638 | 0% | 322,200 | 2625億4232万 | -1.42% | 8.71 | 0.47 |
04/19 | 2,613 | 2,650 | 2,613 | 2,638 | +1.62% | 318,500 | 2625億4232万 | -1.53% | 8.71 | 0.47 |
04/18 | 2,597 | 2,617 | 2,577 | 2,596 | -0.73% | 344,600 | 2583億6234万 | -3.1% | 8.57 | 0.46 |
04/15 | 2,594 | 2,638 | 2,589 | 2,615 | -0.34% | 293,200 | 2602億5328万 | -2.39% | 8.64 | 0.46 |
04/14 | 2,579 | 2,625 | 2,576 | 2,624 | +1.74% | 335,600 | 2611億4899万 | -2.02% | 8.67 | 0.47 |
04/13 | 2,560 | 2,585 | 2,553 | 2,579 | +0.98% | 368,100 | 2566億7045万 | -3.52% | 8.52 | 0.46 |
04/12 | 2,548 | 2,575 | 2,541 | 2,554 | -0.31% | 420,200 | 2541億8237万 | -4.27% | 8.44 | 0.45 |
04/11 | 2,553 | 2,581 | 2,546 | 2,562 | -0.08% | 403,800 | 2549億7855万 | -3.9% | 8.46 | 0.45 |
04/08 | 2,595 | 2,604 | 2,548 | 2,564 | -0.5% | 536,200 | 2551億7760万 | -3.9% | 8.47 | 0.45 |
04/07 | 2,596 | 2,598 | 2,567 | 2,577 | -2.02% | 501,400 | 2564億7140万 | -3.59% | 8.51 | 0.46 |
04/06 | 2,681 | 2,681 | 2,627 | 2,630 | -2.48% | 585,700 | 2617億4613万 | -1.72% | 8.69 | 0.47 |
04/05 | 2,735 | 2,738 | 2,691 | 2,697 | -0.33% | 360,300 | 2684億1419万 | +0.6% | 8.91 | 0.48 |
04/04 | 2,730 | 2,735 | 2,700 | 2,706 | -0.73% | 422,500 | 2693億990万 | +0.82% | 8.94 | 0.48 |
04/01 | 2,695 | 2,740 | 2,688 | 2,726 | +0.37% | 302,400 | 2713億36万 | +1.49% | 9 | 0.48 |
03/31 | 2,726 | 2,741 | 2,716 | 2,716 | -1.67% | 451,600 | 2703億513万 | +1.12% | 8.97 | 0.48 |
03/30 | 2,777 | 2,794 | 2,735 | 2,762 | +0.22% | 359,000 | 2748億8320万 | +2.75% | 9.12 | 0.49 |
03/29 | 2,753 | 2,773 | 2,736 | 2,756 | -0.14% | 400,500 | 2742億8606万 | +2.42% | 9.1 | 0.49 |
03/28 | 2,779 | 2,782 | 2,754 | 2,760 | -0.11% | 328,000 | 2746億8415万 | +2.41% | 9.12 | 0.49 |
03/25 | 2,787 | 2,789 | 2,739 | 2,763 | -0.18% | 518,100 | 2749億8272万 | +2.3% | 9.13 | 0.49 |
03/24 | 2,741 | 2,768 | 2,721 | 2,768 | +0.36% | 432,200 | 2754億8034万 | +2.25% | 9.14 | 0.49 |
03/23 | 2,777 | 2,779 | 2,743 | 2,758 | +0.33% | 754,500 | 2744億8511万 | +1.77% | 9.11 | 0.49 |
03/22 | 2,762 | 2,773 | 2,734 | 2,749 | +0.55% | 835,300 | 2735億8940万 | +1.22% | 9.08 | 0.49 |
03/18 | 2,700 | 2,740 | 2,700 | 2,734 | +0.11% | 428,100 | 2720億9655万 | +0.48% | 9.03 | 0.49 |
03/17 | 2,747 | 2,750 | 2,709 | 2,731 | +1.19% | 421,700 | 2717億9798万 | +0.11% | 9.02 | 0.48 |
03/16 | 2,721 | 2,723 | 2,687 | 2,699 | -0.18% | 411,800 | 2686億1324万 | -1.24% | 8.91 | 0.48 |
03/15 | 2,634 | 2,709 | 2,630 | 2,704 | +2.31% | 351,800 | 2691億1085万 | -1.21% | 8.93 | 0.48 |
03/14 | 2,608 | 2,669 | 2,606 | 2,643 | +1.93% | 429,800 | 2630億3993万 | -3.47% | 8.73 | 0.47 |
03/11 | 2,573 | 2,605 | 2,561 | 2,593 | -0.38% | 469,300 | 2580億6377万 | -5.43% | 8.56 | 0.46 |
03/10 | 2,560 | 2,619 | 2,534 | 2,603 | +4.79% | 644,700 | 2590億5900万 | -5.41% | 8.6 | 0.46 |
03/09 | 2,469 | 2,520 | 2,448 | 2,484 | +1.35% | 495,100 | 2472億1574万 | -10% | 8.2 | 0.44 |
03/08 | 2,474 | 2,522 | 2,448 | 2,451 | -2.54% | 548,800 | 2439億3147万 | -11.64% | 8.09 | 0.43 |
03/07 | 2,582 | 2,599 | 2,503 | 2,515 | -3.86% | 597,900 | 2503億96万 | -9.79% | 8.31 | 0.45 |
03/04 | 2,675 | 2,682 | 2,587 | 2,616 | -2.53% | 807,900 | 2603億5281万 | -6.5% | 8.64 | 0.46 |
03/03 | 2,700 | 2,702 | 2,673 | 2,684 | +0.86% | 353,500 | 2671億2039万 | -4.28% | 8.86 | 0.48 |
03/02 | 2,711 | 2,718 | 2,661 | 2,661 | -3.52% | 748,500 | 2648億3135万 | -5.2% | 8.79 | 0.47 |
03/01 | 2,800 | 2,812 | 2,752 | 2,758 | -0.14% | 334,900 | 2744億8511万 | -1.99% | 9.11 | 0.49 |
02/28 | 2,762 | 2,781 | 2,737 | 2,762 | +0.15% | 308,200 | 2748億8320万 | -1.88% | 9.12 | 0.49 |
02/25 | 2,731 | 2,759 | 2,720 | 2,758 | +1.03% | 388,100 | 2744億8511万 | -2.16% | 9.11 | 0.49 |
02/24 | 2,741 | 2,760 | 2,710 | 2,730 | -1.16% | 519,500 | 2716億9846万 | -3.26% | 9.02 | 0.48 |
02/22 | 2,774 | 2,779 | 2,715 | 2,762 | -2.2% | 574,500 | 2748億8320万 | -2.3% | 9.12 | 0.49 |
02/21 | 2,827 | 2,837 | 2,775 | 2,824 | -1.81% | 363,800 | 2810億5364万 | -0.28% | 9.33 | 0.5 |
02/18 | 2,854 | 2,898 | 2,835 | 2,876 | -0.76% | 408,800 | 2862億2885万 | +1.45% | 9.5 | 0.51 |
02/17 | 2,924 | 2,940 | 2,881 | 2,898 | -0.17% | 481,500 | 2884億1836万 | +2.15% | 9.57 | 0.51 |
02/16 | 2,898 | 2,904 | 2,878 | 2,903 | +1.33% | 348,500 | 2889億1598万 | +2.29% | 9.59 | 0.52 |
02/15 | 2,910 | 2,922 | 2,848 | 2,865 | -0.76% | 426,500 | 2851億3409万 | +1.02% | 9.46 | 0.51 |
02/14 | 2,855 | 2,904 | 2,848 | 2,887 | +0.28% | 651,200 | 2873億2361万 | +1.76% | 9.53 | 0.51 |
02/10 | 2,930 | 2,944 | 2,870 | 2,879 | -1.37% | 589,500 | 2865億2742万 | +1.44% | 9.51 | 0.51 |
02/09 | 2,876 | 2,923 | 2,851 | 2,919 | +2.42% | 664,700 | 2905億835万 | +2.71% | 9.64 | 0.52 |
02/08 | 2,811 | 2,859 | 2,811 | 2,850 | +1.39% | 633,900 | 2836億4125万 | +0.25% | 9.41 | 0.51 |
02/07 | 2,676 | 2,812 | 2,668 | 2,811 | +3.69% | 817,300 | 2797億5984万 | -1.26% | 9.28 | 0.5 |
02/04 | 2,741 | 2,804 | 2,701 | 2,711 | -1.53% | 987,400 | 2698億751万 | -5.01% | 8.95 | 0.48 |
02/03 | 2,795 | 2,804 | 2,703 | 2,753 | -3.13% | 1,435,300 | 2739億8749万 | -4.01% | 9.09 | 0.49 |
02/02 | 2,821 | 2,855 | 2,786 | 2,842 | +1.68% | 900,900 | 2828億4506万 | -1.25% | 9.39 | 0.5 |
02/01 | 2,850 | 2,863 | 2,788 | 2,795 | -1.9% | 497,600 | 2781億6747万 | -3.12% | 9.23 | 0.5 |
01/31 | 2,815 | 2,859 | 2,787 | 2,849 | +2.01% | 579,400 | 2835億4172万 | -1.52% | 9.41 | 0.51 |
01/28 | 2,781 | 2,799 | 2,747 | 2,793 | +1.27% | 563,800 | 2779億6842万 | -3.62% | 9.22 | 0.5 |
01/27 | 2,798 | 2,833 | 2,745 | 2,758 | -0.11% | 845,100 | 2744億8511万 | -5.06% | 9.11 | 0.49 |
01/26 | 2,775 | 2,792 | 2,729 | 2,761 | -0.5% | 393,300 | 2747億8368万 | -5.19% | 9.12 | 0.49 |
01/25 | 2,819 | 2,845 | 2,751 | 2,775 | -1.77% | 541,300 | 2761億7700万 | -5.03% | 9.17 | 0.49 |
01/24 | 2,795 | 2,833 | 2,772 | 2,825 | +0.89% | 443,000 | 2811億5316万 | -3.68% | 9.33 | 0.5 |
01/21 | 2,798 | 2,825 | 2,761 | 2,800 | -1.48% | 645,500 | 2786億6508万 | -4.76% | 9.25 | 0.5 |
01/20 | 2,815 | 2,869 | 2,813 | 2,842 | -0.11% | 449,000 | 2828億4506万 | -3.6% | 9.39 | 0.5 |
01/19 | 2,845 | 2,885 | 2,831 | 2,845 | -0.56% | 724,800 | 2831億4363万 | -3.72% | 9.4 | 0.5 |
01/18 | 2,900 | 2,934 | 2,851 | 2,861 | -0.69% | 409,200 | 2847億3600万 | -3.38% | 9.45 | 0.51 |
01/17 | 2,898 | 2,914 | 2,876 | 2,881 | -0.28% | 257,800 | 2867億2647万 | -2.87% | 9.52 | 0.51 |
01/14 | 2,903 | 2,909 | 2,843 | 2,889 | -1.2% | 618,000 | 2875億2265万 | -2.73% | 9.54 | 0.51 |
01/13 | 2,883 | 2,938 | 2,883 | 2,924 | +0.14% | 681,000 | 2910億597万 | -1.65% | 9.66 | 0.52 |
01/12 | 2,884 | 2,922 | 2,875 | 2,920 | +2.03% | 456,800 | 2906億787万 | -1.75% | 9.64 | 0.52 |
01/11 | 2,867 | 2,885 | 2,851 | 2,862 | -0.8% | 340,800 | 2848億3553万 | -3.64% | 9.45 | 0.51 |
01/07 | 2,930 | 2,947 | 2,873 | 2,885 | -1.13% | 396,400 | 2871億2456万 | -2.86% | 9.53 | 0.51 |
01/06 | 2,975 | 2,993 | 2,912 | 2,918 | -2.08% | 548,200 | 2904億883万 | -1.78% | 9.64 | 0.52 |
01/05 | 2,964 | 2,987 | 2,948 | 2,980 | +1.12% | 583,200 | 2965億7927万 | +0.27% | 9.84 | 0.53 |
01/04 | 2,965 | 2,989 | 2,940 | 2,947 | -0.07% | 510,300 | 2932億9500万 | -0.81% | 9.73 | 0.52 |
2021 |
12/30 | 2,951 | 2,963 | 2,922 | 2,949 | -1.07% | 666,200 | 2934億9405万 | -0.84% | 9.83 | 0.55 |
12/29 | 2,965 | 2,985 | 2,943 | 2,981 | -2.42% | 593,000 | 2966億7879万 | 0% | 9.94 | 0.56 |
12/28 | 3,035 | 3,060 | 3,025 | 3,055 | +1.5% | 581,700 | 3040億4351万 | +2.28% | 10.18 | 0.57 |
12/27 | 3,010 | 3,020 | 3,000 | 3,010 | 0% | 203,400 | 2995億6497万 | +0.7% | 10.03 | 0.57 |
12/24 | 3,005 | 3,010 | 2,984 | 3,010 | +0.17% | 345,700 | 2995億6497万 | +0.67% | 10.03 | 0.57 |