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 | 3,430 | 3,460 | 3,345 | 3,365 | -2.89% | 709,400 | 1928億4840万 | +2.53% | 22.58 | 0.76 |
| 05/25 | 3,450 | 3,480 | 3,420 | 3,465 | +0.73% | 690,500 | 1985億7941万 | +5.51% | 23.25 | 0.78 |
| 05/24 | 3,405 | 3,470 | 3,400 | 3,440 | +2.08% | 988,500 | 1971億4666万 | +4.78% | 23.09 | 0.78 |
| 05/23 | 3,415 | 3,420 | 3,340 | 3,370 | -0.3% | 626,600 | 1931億3495万 | +2.78% | 22.62 | 0.76 |
| 05/20 | 3,335 | 3,425 | 3,325 | 3,380 | +2.89% | 1,043,200 | 1937億806万 | +3.14% | 22.68 | 0.76 |
| 05/19 | 3,155 | 3,295 | 3,150 | 3,285 | +1.08% | 649,800 | 1882億6360万 | +0.34% | 22.05 | 0.74 |
| 05/18 | 3,235 | 3,280 | 3,215 | 3,250 | +1.88% | 705,800 | 1862億5775万 | -0.76% | 21.81 | 0.73 |
| 05/17 | 3,160 | 3,230 | 3,130 | 3,190 | +2.9% | 757,000 | 1828億1914万 | -2.57% | 21.41 | 0.72 |
| 05/16 | 3,125 | 3,135 | 3,065 | 3,100 | -1.27% | 956,400 | 1776億6123万 | -5.46% | 20.8 | 0.7 |
| 05/13 | 2,984 | 3,140 | 2,968 | 3,140 | +4.84% | 1,237,500 | 1799億5364万 | -4.56% | 21.07 | 0.71 |
| 05/12 | 3,000 | 3,085 | 2,965 | 2,995 | -2.92% | 1,996,700 | 1716億4368万 | -9.24% | 20.1 | 0.68 |
| 05/11 | 3,140 | 3,145 | 3,075 | 3,085 | -3.14% | 1,047,000 | 1768億158万 | -6.94% | 20.7 | 0.7 |
| 05/10 | 3,175 | 3,190 | 3,105 | 3,185 | -1.24% | 690,200 | 1825億3259万 | -4.24% | 21.38 | 0.72 |
| 05/09 | 3,275 | 3,285 | 3,190 | 3,225 | -2.57% | 725,600 | 1848億2499万 | -3.21% | 21.64 | 0.73 |
| 05/06 | 3,240 | 3,340 | 3,240 | 3,310 | +1.85% | 539,200 | 1896億9635万 | -0.99% | 22.21 | 0.75 |
| 05/02 | 3,285 | 3,310 | 3,210 | 3,250 | -1.52% | 508,200 | 1862億5775万 | -2.93% | 21.81 | 0.73 |
| 04/28 | 3,180 | 3,320 | 3,175 | 3,300 | +4.27% | 803,900 | 1891億2325万 | -1.84% | 22.15 | 0.74 |
| 04/27 | 3,115 | 3,190 | 3,115 | 3,165 | -0.78% | 672,500 | 1813億8639万 | -6.11% | 21.24 | 0.71 |
| 04/26 | 3,160 | 3,210 | 3,110 | 3,190 | -2.45% | 1,314,900 | 1828億1914万 | -5.73% | 21.41 | 0.72 |
| 04/25 | 3,235 | 3,310 | 3,235 | 3,270 | -2.68% | 680,200 | 1874億395万 | -3.74% | 21.95 | 0.74 |
| 04/22 | 3,375 | 3,395 | 3,340 | 3,360 | -2.18% | 591,000 | 1925億6185万 | -1.29% | 22.55 | 0.76 |
| 04/21 | 3,435 | 3,470 | 3,405 | 3,435 | -0.87% | 389,400 | 1968億6011万 | +1% | 23.05 | 0.77 |
| 04/20 | 3,525 | 3,525 | 3,445 | 3,465 | +0.29% | 457,900 | 1985億7941万 | +2.21% | 23.25 | 0.78 |
| 04/19 | 3,410 | 3,465 | 3,395 | 3,455 | +2.07% | 587,400 | 1980億631万 | +2.28% | 23.19 | 0.78 |
| 04/18 | 3,380 | 3,405 | 3,355 | 3,385 | -0.59% | 305,100 | 1939億9461万 | +0.45% | 22.72 | 0.76 |
| 04/15 | 3,425 | 3,430 | 3,375 | 3,405 | -1.02% | 521,100 | 1951億4081万 | +1.22% | 22.85 | 0.77 |
| 04/14 | 3,350 | 3,460 | 3,345 | 3,440 | +2.99% | 658,200 | 1971億4666万 | +2.47% | 23.09 | 0.78 |
| 04/13 | 3,360 | 3,365 | 3,305 | 3,340 | +0.75% | 358,800 | 1914億1565万 | -0.21% | 22.42 | 0.75 |
| 04/12 | 3,350 | 3,355 | 3,310 | 3,315 | 0% | 591,800 | 1899億8290万 | -0.9% | 22.25 | 0.75 |
| 04/11 | 3,350 | 3,400 | 3,305 | 3,315 | +0.45% | 423,500 | 1899億8290万 | -1.1% | 22.25 | 0.75 |
| 04/08 | 3,250 | 3,305 | 3,230 | 3,300 | +2.48% | 523,600 | 1891億2325万 | -1.79% | 22.15 | 0.74 |
| 04/07 | 3,260 | 3,270 | 3,195 | 3,220 | -2.87% | 673,100 | 1845億3844万 | -4.42% | 21.61 | 0.73 |
| 04/06 | 3,335 | 3,360 | 3,275 | 3,315 | -1.78% | 609,000 | 1899億8290万 | -1.87% | 22.25 | 0.75 |
| 04/05 | 3,410 | 3,430 | 3,340 | 3,375 | -1.03% | 547,000 | 1934億2150万 | -0.18% | 22.65 | 0.76 |
| 04/04 | 3,365 | 3,415 | 3,360 | 3,410 | +1.64% | 428,400 | 1954億2736万 | +0.89% | 22.89 | 0.77 |
| 04/01 | 3,340 | 3,355 | 3,305 | 3,355 | 0% | 373,700 | 1922億7530万 | -0.62% | 22.52 | 0.76 |
| 03/31 | 3,355 | 3,420 | 3,340 | 3,355 | +0.15% | 524,600 | 1922億7530万 | -0.56% | 3.68 | 0.8 |
| 03/30 | 3,350 | 3,385 | 3,320 | 3,350 | -4.01% | 516,500 | 1919億8875万 | -0.59% | 3.67 | 0.8 |
| 03/29 | 3,470 | 3,490 | 3,430 | 3,490 | +1.6% | 574,400 | 2000億1216万 | +3.59% | 3.83 | 0.83 |
| 03/28 | 3,585 | 3,595 | 3,435 | 3,435 | -4.58% | 825,400 | 1968億6011万 | +2.05% | 3.77 | 0.82 |
| 03/25 | 3,560 | 3,600 | 3,530 | 3,600 | +1.84% | 738,600 | 2063億1627万 | +6.98% | 3.95 | 0.86 |
| 03/24 | 3,500 | 3,545 | 3,470 | 3,535 | +1.58% | 591,400 | 2025億9112万 | +5.33% | 3.88 | 0.84 |
| 03/23 | 3,500 | 3,520 | 3,465 | 3,480 | -0.85% | 718,100 | 1994億3906万 | +3.94% | 3.82 | 0.83 |
| 03/22 | 3,495 | 3,530 | 3,480 | 3,510 | +1.3% | 685,000 | 2011億5837万 | +4.96% | 3.85 | 0.84 |
| 03/18 | 3,385 | 3,505 | 3,375 | 3,465 | +5.8% | 1,718,700 | 1985億7941万 | +3.77% | 3.8 | 0.83 |
| 03/17 | 3,190 | 3,275 | 3,155 | 3,275 | +3.31% | 676,700 | 1876億9050万 | -1.71% | 3.59 | 0.78 |
| 03/16 | 3,170 | 3,210 | 3,150 | 3,170 | +0.63% | 686,200 | 1816億7294万 | -4.8% | 3.48 | 0.76 |
| 03/15 | 3,225 | 3,225 | 3,100 | 3,150 | -3.52% | 1,548,300 | 1805億2674万 | -5.49% | 3.45 | 0.75 |
| 03/14 | 3,260 | 3,300 | 3,225 | 3,265 | +0.93% | 599,700 | 1871億1740万 | -2.16% | 3.58 | 0.78 |
| 03/11 | 3,225 | 3,320 | 3,220 | 3,235 | 0% | 549,000 | 1853億9809万 | -3.03% | 3.55 | 0.77 |
| 03/10 | 3,210 | 3,245 | 3,165 | 3,235 | +1.57% | 753,900 | 1853億9809万 | -3.06% | 3.55 | 0.77 |
| 03/09 | 3,255 | 3,300 | 3,185 | 3,185 | -3.04% | 888,500 | 1825億3259万 | -4.47% | 3.49 | 0.76 |
| 03/08 | 3,480 | 3,480 | 3,270 | 3,285 | -5.87% | 1,456,700 | 1882億6360万 | -1.5% | 3.6 | 0.78 |
| 03/07 | 3,575 | 3,590 | 3,485 | 3,490 | -0.43% | 1,033,400 | 2000億1216万 | +4.8% | 3.83 | 0.83 |
| 03/04 | 3,650 | 3,655 | 3,455 | 3,505 | -0.99% | 1,179,500 | 2008億7181万 | +5.76% | 3.84 | 0.84 |
| 03/03 | 3,480 | 3,565 | 3,460 | 3,540 | +3.21% | 992,800 | 2028億7767万 | +7.18% | 3.88 | 0.84 |
| 03/02 | 3,370 | 3,470 | 3,355 | 3,430 | +1.03% | 774,400 | 1965億7356万 | +4.35% | 3.76 | 0.82 |
| 03/01 | 3,445 | 3,460 | 3,395 | 3,395 | +0.89% | 674,700 | 1945億6771万 | +3.57% | 3.72 | 0.81 |
| 02/28 | 3,335 | 3,385 | 3,310 | 3,365 | +1.82% | 733,700 | 1928億4840万 | +2.91% | 3.69 | 0.8 |
| 02/25 | 3,270 | 3,315 | 3,240 | 3,305 | +0.46% | 567,100 | 1894億980万 | +1.26% | 3.62 | 0.79 |
| 02/24 | 3,275 | 3,325 | 3,240 | 3,290 | +0.46% | 756,000 | 1885億5015万 | +0.92% | 3.61 | 0.78 |
| 02/22 | 3,285 | 3,310 | 3,240 | 3,275 | -1.5% | 567,700 | 1876億9050万 | +0.49% | 3.59 | 0.78 |
| 02/21 | 3,360 | 3,365 | 3,305 | 3,325 | -2.35% | 639,100 | 1905億5600万 | +1.99% | 3.65 | 0.79 |
| 02/18 | 3,395 | 3,440 | 3,375 | 3,405 | 0% | 600,700 | 1951億4081万 | +4.42% | 3.73 | 0.81 |
| 02/17 | 3,370 | 3,435 | 3,350 | 3,405 | +0.89% | 936,000 | 1951億4081万 | +4.48% | 3.73 | 0.81 |
| 02/16 | 3,390 | 3,390 | 3,350 | 3,375 | +1.35% | 486,500 | 1934億2150万 | +3.72% | 3.7 | 0.8 |
| 02/15 | 3,410 | 3,410 | 3,315 | 3,330 | -1.91% | 855,300 | 1908億4255万 | +2.59% | 3.65 | 0.79 |
| 02/14 | 3,390 | 3,410 | 3,305 | 3,395 | +0.3% | 962,900 | 1945億6771万 | +4.78% | 3.72 | 0.81 |
| 02/10 | 3,305 | 3,405 | 3,250 | 3,385 | +3.36% | 1,837,500 | 1939億9461万 | +4.73% | 3.71 | 0.81 |
| 02/09 | 3,280 | 3,285 | 3,225 | 3,275 | +1.55% | 865,000 | 1876億9050万 | +1.55% | 3.59 | 0.78 |
| 02/08 | 3,275 | 3,275 | 3,220 | 3,225 | -1.07% | 522,100 | 1848億2499万 | +0.12% | 3.54 | 0.77 |
| 02/07 | 3,250 | 3,270 | 3,225 | 3,260 | +0.62% | 506,700 | 1868億3085万 | +1.34% | 3.57 | 0.78 |
| 02/04 | 3,250 | 3,260 | 3,205 | 3,240 | -0.31% | 532,100 | 1856億8464万 | +0.9% | 3.55 | 0.77 |
| 02/03 | 3,240 | 3,255 | 3,215 | 3,250 | +0.15% | 443,900 | 1862億5775万 | +1.4% | 3.56 | 0.77 |
| 02/02 | 3,200 | 3,265 | 3,190 | 3,245 | +2.69% | 762,900 | 1859億7119万 | +1.5% | 3.56 | 0.77 |
| 02/01 | 3,190 | 3,225 | 3,145 | 3,160 | -1.56% | 633,800 | 1810億9984万 | -0.97% | 3.47 | 0.75 |
| 01/31 | 3,130 | 3,210 | 3,125 | 3,210 | +1.1% | 457,100 | 1839億6534万 | +0.66% | 3.52 | 0.76 |
| 01/28 | 3,140 | 3,175 | 3,110 | 3,175 | +2.58% | 642,100 | 1819億5949万 | -0.22% | 3.48 | 0.76 |
| 01/27 | 3,230 | 3,230 | 3,070 | 3,095 | -3.88% | 1,185,700 | 1773億7468万 | -2.52% | 3.39 | 0.74 |
| 01/26 | 3,200 | 3,280 | 3,180 | 3,220 | +2.71% | 923,900 | 1845億3844万 | +1.51% | 3.53 | 0.77 |
| 01/25 | 3,195 | 3,200 | 3,095 | 3,135 | -2.34% | 862,100 | 1796億6709万 | -0.98% | 3.44 | 0.75 |
| 01/24 | 3,145 | 3,225 | 3,145 | 3,210 | +0.47% | 506,000 | 1839億6534万 | +1.52% | 3.52 | 0.76 |
| 01/21 | 3,160 | 3,200 | 3,095 | 3,195 | -0.62% | 1,113,800 | 1831億569万 | +1.27% | 3.5 | 0.76 |
| 01/20 | 3,170 | 3,235 | 3,155 | 3,215 | +0.63% | 631,200 | 1842億5189万 | +2.13% | 3.53 | 0.77 |
| 01/19 | 3,205 | 3,265 | 3,185 | 3,195 | -2.44% | 682,500 | 1831億569万 | +1.69% | 3.5 | 0.76 |
| 01/18 | 3,280 | 3,320 | 3,245 | 3,275 | -0.76% | 725,300 | 1876億9050万 | +4.47% | 3.59 | 0.78 |
| 01/17 | 3,380 | 3,385 | 3,280 | 3,300 | -1.79% | 693,400 | 1891億2325万 | +5.6% | 3.62 | 0.79 |
| 01/14 | 3,330 | 3,365 | 3,285 | 3,360 | +0.3% | 803,200 | 1925億6185万 | +7.87% | 3.68 | 0.8 |
| 01/13 | 3,310 | 3,365 | 3,270 | 3,350 | +2.6% | 1,098,300 | 1919億8875万 | +7.99% | 3.67 | 0.8 |
| 01/12 | 3,225 | 3,290 | 3,220 | 3,265 | +2.35% | 839,500 | 1871億1740万 | +5.73% | 3.58 | 0.78 |
| 01/11 | 3,190 | 3,210 | 3,160 | 3,190 | +0.16% | 606,500 | 1828億1914万 | +3.67% | 3.5 | 0.76 |
| 01/07 | 3,165 | 3,210 | 3,130 | 3,185 | +0.31% | 562,900 | 1825億3259万 | +3.85% | 3.49 | 0.76 |
| 01/06 | 3,215 | 3,230 | 3,165 | 3,175 | -1.55% | 603,400 | 1819億5949万 | +3.83% | 3.48 | 0.76 |
| 01/05 | 3,190 | 3,230 | 3,175 | 3,225 | +2.06% | 664,400 | 1848億2499万 | +5.81% | 3.54 | 0.77 |
| 01/04 | 3,160 | 3,170 | 3,130 | 3,160 | +0.8% | 389,400 | 1810億9984万 | +4.05% | 3.47 | 0.75 |
| 2021 |
| 12/30 | 3,115 | 3,150 | 3,100 | 3,135 | +0.64% | 400,800 | 1796億6709万 | +3.4% | 3.44 | 0.75 |
| 12/29 | 3,080 | 3,130 | 3,080 | 3,115 | +1.3% | 516,100 | 1785億2088万 | +2.81% | 3.42 | 0.74 |
| 12/28 | 3,065 | 3,080 | 3,045 | 3,075 | +0.82% | 458,200 | 1762億2848万 | +1.52% | 3.37 | 0.73 |
| 12/27 | 3,120 | 3,130 | 3,035 | 3,050 | -1.93% | 560,800 | 1747億9573万 | +0.69% | 3.34 | 0.73 |
| 12/24 | 3,120 | 3,150 | 3,095 | 3,110 | +0.16% | 489,800 | 1782億3433万 | +2.64% | 3.41 | 0.74 |
