株価チャート
2021/12/14～2022/05/16
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 |
| 05/16 | 844 | 916 | 844 | 907 | -1.95% | 49,900 | 49億8557万 | -5.72% | 6.12 | 1.18 |
| 05/13 | 933 | 933 | 910 | 925 | +0.76% | 9,600 | 50億8451万 | -4.34% | 6.24 | 1.2 |
| 05/12 | 941 | 947 | 913 | 918 | -3.57% | 7,800 | 50億4604万 | -5.46% | 6.19 | 1.19 |
| 05/11 | 951 | 952 | 938 | 952 | 0% | 2,700 | 52億3293万 | -2.26% | 6.42 | 1.24 |
| 05/10 | 925 | 952 | 923 | 952 | +1.28% | 6,000 | 52億3293万 | -2.36% | 6.42 | 1.24 |
| 05/09 | 946 | 946 | 928 | 940 | -0.21% | 3,700 | 51億6696万 | -3.69% | 6.34 | 1.22 |
| 05/06 | 941 | 947 | 933 | 942 | -0.53% | 5,300 | 51億7796万 | -3.68% | 6.36 | 1.22 |
| 05/02 | 943 | 955 | 931 | 947 | +0.42% | 5,300 | 52億544万 | -3.27% | 6.39 | 1.23 |
| 04/28 | 940 | 943 | 920 | 943 | +0.64% | 6,400 | 51億8345万 | -3.87% | 6.36 | 1.23 |
| 04/27 | 922 | 937 | 918 | 937 | +0.43% | 4,500 | 51億5047万 | -4.78% | 6.32 | 1.22 |
| 04/26 | 926 | 937 | 926 | 933 | +0.32% | 2,200 | 51億2849万 | -5.38% | 6.3 | 1.21 |
| 04/25 | 929 | 950 | 929 | 930 | +0.11% | 10,500 | 51億1200万 | -5.78% | 6.28 | 1.21 |
| 04/22 | 937 | 946 | 922 | 929 | -1.59% | 14,600 | 51億650万 | -5.88% | 6.27 | 1.21 |
| 04/21 | 979 | 979 | 937 | 944 | -3.58% | 27,800 | 51億8895万 | -4.16% | 6.37 | 1.23 |
| 04/20 | 1,005 | 1,005 | 963 | 979 | -1.61% | 16,100 | 53億8134万 | -0.2% | 6.61 | 1.27 |
| 04/19 | 1,010 | 1,020 | 992 | 995 | -0.5% | 6,900 | 54億6929万 | +1.95% | 6.71 | 1.29 |
| 04/18 | 1,013 | 1,016 | 983 | 1,000 | -1.28% | 10,800 | 54億9677万 | +3.09% | 6.75 | 1.3 |
| 04/15 | 1,000 | 1,013 | 971 | 1,013 | -0.1% | 6,000 | 55億6823万 | +5.3% | 6.84 | 1.32 |
| 04/14 | 981 | 1,014 | 981 | 1,014 | +3.47% | 10,800 | 55億7373万 | +6.07% | 6.84 | 1.32 |
| 04/13 | 969 | 1,012 | 963 | 980 | 0% | 18,800 | 53億8684万 | +3.48% | 6.61 | 1.27 |
| 04/12 | 977 | 980 | 945 | 980 | +0.82% | 5,900 | 53億8684万 | +4.14% | 6.61 | 1.27 |
| 04/11 | 996 | 996 | 968 | 972 | -2.31% | 10,800 | 53億4286万 | +3.74% | 6.56 | 1.26 |
| 04/08 | 1,016 | 1,038 | 989 | 995 | -0.8% | 6,500 | 54億6929万 | +6.53% | 6.71 | 1.29 |
| 04/07 | 1,024 | 1,024 | 970 | 1,003 | -1.47% | 10,500 | 55億1326万 | +7.85% | 6.77 | 1.3 |
| 04/06 | 1,039 | 1,040 | 1,014 | 1,018 | -2.4% | 7,800 | 55億9571万 | +9.94% | 6.87 | 1.32 |
| 04/05 | 1,040 | 1,055 | 1,032 | 1,043 | +1.76% | 41,000 | 57億3313万 | +13.25% | 7.04 | 1.36 |
| 04/04 | 992 | 1,037 | 986 | 1,025 | +3.54% | 22,600 | 56億3419万 | +12.02% | 6.92 | 1.33 |
| 04/01 | 968 | 999 | 950 | 990 | +0.71% | 15,600 | 54億4180万 | +8.91% | 6.68 | 1.29 |
| 03/31 | 959 | 997 | 959 | 983 | +0.92% | 8,100 | 54億333万 | +8.86% | 11.94 | 1.53 |
| 03/30 | 989 | 1,000 | 972 | 974 | -1.91% | 3,700 | 53億5385万 | +8.34% | 11.83 | 1.52 |
| 03/29 | 948 | 993 | 948 | 993 | +4.86% | 11,400 | 54億5829万 | +10.95% | 12.06 | 1.55 |
| 03/28 | 1,007 | 1,007 | 941 | 947 | -5.86% | 32,600 | 52億544万 | +6.17% | 11.5 | 1.48 |
| 03/25 | 1,010 | 1,017 | 990 | 1,006 | -0.4% | 6,700 | 55億2975万 | +13.16% | 12.22 | 1.57 |
| 03/24 | 967 | 1,010 | 967 | 1,010 | +2.85% | 12,000 | 55億5174万 | +14.25% | 12.26 | 1.58 |
| 03/23 | 996 | 1,002 | 969 | 982 | +0.1% | 30,600 | 53億9783万 | +11.72% | 11.92 | 1.53 |
| 03/22 | 979 | 984 | 945 | 981 | +6.28% | 49,900 | 53億7585万 | +11.99% | 11.88 | 1.53 |
| 03/18 | 884 | 935 | 882 | 923 | +6.46% | 25,200 | 50億5801万 | +5.85% | 11.17 | 1.44 |
| 03/17 | 867 | 880 | 851 | 867 | +1.76% | 15,800 | 47億5113万 | -0.23% | 10.5 | 1.35 |
| 03/16 | 871 | 871 | 837 | 852 | +1.07% | 10,000 | 46億6893万 | -1.96% | 10.31 | 1.32 |
| 03/15 | 841 | 853 | 832 | 843 | -1.06% | 8,100 | 46億1961万 | -2.99% | 10.2 | 1.31 |
| 03/14 | 814 | 869 | 814 | 852 | +4.67% | 15,800 | 46億6893万 | -2.18% | 10.31 | 1.32 |
| 03/11 | 826 | 830 | 801 | 814 | -4.46% | 8,300 | 44億6070万 | -6.65% | 9.85 | 1.27 |
| 03/10 | 826 | 852 | 820 | 852 | +7.04% | 16,000 | 46億6893万 | -2.63% | 10.31 | 1.32 |
| 03/09 | 833 | 840 | 784 | 796 | -4.33% | 34,500 | 43億6206万 | -9.13% | 9.64 | 1.24 |
| 03/08 | 851 | 875 | 831 | 832 | -4.81% | 17,400 | 45億5934万 | -5.24% | 10.07 | 1.29 |
| 03/07 | 873 | 874 | 855 | 874 | -2.13% | 5,300 | 47億8949万 | -0.46% | 10.58 | 1.36 |
| 03/04 | 902 | 908 | 870 | 893 | -0.89% | 18,200 | 48億9361万 | +1.94% | 10.81 | 1.39 |
| 03/03 | 944 | 944 | 896 | 901 | +0.67% | 34,700 | 49億3745万 | +2.97% | 10.91 | 1.4 |
| 03/02 | 896 | 935 | 895 | 895 | -0.33% | 26,000 | 49億457万 | +2.64% | 10.83 | 1.39 |
| 03/01 | 896 | 922 | 896 | 898 | +1.01% | 13,800 | 49億2101万 | +2.75% | 10.87 | 1.4 |
| 02/28 | 873 | 898 | 858 | 889 | +1.83% | 18,600 | 48億7169万 | +1.72% | 10.76 | 1.38 |
| 02/25 | 850 | 880 | 842 | 873 | +2.71% | 7,700 | 47億8401万 | -0.23% | 10.57 | 1.36 |
| 02/24 | 876 | 881 | 837 | 850 | -2.97% | 13,400 | 46億5797万 | -2.86% | 10.29 | 1.32 |
| 02/22 | 860 | 891 | 859 | 876 | -0.9% | 13,400 | 48億45万 | -0.34% | 10.6 | 1.36 |
| 02/21 | 868 | 884 | 868 | 884 | -1.56% | 5,100 | 48億4429万 | +0.23% | 10.7 | 1.37 |
| 02/18 | 888 | 901 | 869 | 898 | +1.13% | 3,500 | 49億2101万 | +1.47% | 10.87 | 1.4 |
| 02/17 | 883 | 908 | 872 | 888 | +0.68% | 12,400 | 48億6621万 | -0.11% | 10.75 | 1.38 |
| 02/16 | 889 | 890 | 871 | 882 | -0.79% | 12,100 | 48億3333万 | -1.23% | 10.68 | 1.37 |
| 02/15 | 905 | 905 | 865 | 889 | -0.45% | 22,300 | 48億7169万 | -1% | 10.76 | 1.38 |
| 02/14 | 850 | 893 | 850 | 893 | +2.17% | 11,000 | 48億9361万 | -1% | 10.81 | 1.39 |
| 02/10 | 880 | 894 | 872 | 874 | +0.23% | 7,200 | 47億8949万 | -3.53% | 10.58 | 1.36 |
| 02/09 | 861 | 875 | 853 | 872 | +3.07% | 4,500 | 47億7853万 | -4.49% | 10.56 | 1.36 |
| 02/08 | 853 | 893 | 844 | 846 | -0.82% | 4,100 | 46億3605万 | -8.04% | 10.24 | 1.32 |
| 02/07 | 889 | 889 | 841 | 853 | -4.05% | 16,800 | 46億7441万 | -8.18% | 10.33 | 1.33 |
| 02/04 | 884 | 892 | 860 | 889 | -0.89% | 15,000 | 48億7169万 | -4.92% | 10.76 | 1.38 |
| 02/03 | 899 | 903 | 881 | 897 | +0.45% | 15,200 | 49億1553万 | -4.68% | 10.86 | 1.39 |
| 02/02 | 872 | 894 | 872 | 893 | +3.24% | 8,400 | 48億9361万 | -5.5% | 10.81 | 1.39 |
| 02/01 | 859 | 889 | 858 | 865 | +2.25% | 6,000 | 47億4017万 | -8.95% | 10.47 | 1.35 |
| 01/31 | 833 | 866 | 833 | 846 | +1.56% | 13,400 | 46億3605万 | -11.51% | 10.24 | 1.32 |
| 01/28 | 827 | 841 | 820 | 833 | +0.48% | 20,500 | 45億6482万 | -13.5% | 10.08 | 1.3 |
| 01/27 | 851 | 861 | 812 | 829 | -2.59% | 54,600 | 45億4290万 | -14.54% | 10.04 | 1.29 |
| 01/26 | 851 | 868 | 840 | 851 | +1.79% | 28,700 | 46億6345万 | -12.81% | 10.3 | 1.32 |
| 01/25 | 904 | 920 | 830 | 836 | -10.49% | 68,000 | 45億8125万 | -14.87% | 10.12 | 1.3 |
| 01/24 | 918 | 939 | 899 | 934 | +2.3% | 9,500 | 51億1829万 | -5.66% | 11.31 | 1.45 |
| 01/21 | 906 | 918 | 893 | 913 | +0.77% | 7,700 | 50億321万 | -8.15% | 11.05 | 1.42 |
| 01/20 | 891 | 906 | 871 | 906 | +2.26% | 17,500 | 49億6485万 | -9.49% | 10.97 | 1.41 |
| 01/19 | 939 | 939 | 884 | 886 | -5.64% | 28,700 | 48億5525万 | -11.84% | 10.73 | 1.38 |
| 01/18 | 948 | 962 | 937 | 939 | -0.63% | 9,800 | 51億4569万 | -7.12% | 11.37 | 1.46 |
| 01/17 | 969 | 982 | 945 | 945 | -2.48% | 24,600 | 51億7857万 | -6.9% | 11.44 | 1.47 |
| 01/14 | 984 | 986 | 964 | 969 | -2.42% | 24,500 | 53億1009万 | -4.91% | 11.73 | 1.51 |
| 01/13 | 1,000 | 1,000 | 985 | 993 | -0.2% | 12,900 | 54億4161万 | -2.84% | 12.02 | 1.54 |
| 01/12 | 999 | 1,009 | 993 | 995 | +0.3% | 9,400 | 54億5257万 | -2.64% | 12.04 | 1.55 |
| 01/11 | 994 | 1,002 | 976 | 992 | +0.1% | 14,900 | 54億3613万 | -2.94% | 12.01 | 1.54 |
| 01/07 | 1,010 | 1,020 | 966 | 991 | -0.6% | 35,600 | 54億3065万 | -2.94% | 12 | 1.54 |
| 01/06 | 1,050 | 1,050 | 994 | 997 | -5.77% | 58,100 | 54億6353万 | -2.25% | 12.07 | 1.55 |
| 01/05 | 1,045 | 1,058 | 1,032 | 1,058 | +1.24% | 13,600 | 57億9781万 | +3.83% | 12.81 | 1.65 |
| 01/04 | 1,058 | 1,058 | 1,017 | 1,045 | -1.69% | 5,800 | 57億2657万 | +2.75% | 12.65 | 1.62 |
| 2021 |
| 12/30 | 1,023 | 1,063 | 1,022 | 1,063 | +4.01% | 8,400 | 58億2521万 | +4.52% | 12.87 | 1.65 |
| 12/29 | 1,013 | 1,047 | 1,013 | 1,022 | +0.1% | 6,900 | 56億53万 | +0.49% | 12.37 | 1.59 |
| 12/28 | 1,007 | 1,026 | 1,007 | 1,021 | +1.19% | 13,500 | 55億9505万 | +0.29% | 12.36 | 1.59 |
| 12/27 | 1,009 | 1,009 | 997 | 1,009 | +0.4% | 17,000 | 55億2929万 | -1.18% | 12.21 | 1.57 |
| 12/24 | 1,020 | 1,020 | 999 | 1,005 | -1.66% | 17,700 | 55億737万 | -1.86% | 12.17 | 1.56 |
| 12/23 | 1,020 | 1,033 | 1,012 | 1,022 | +0.49% | 11,600 | 56億53万 | -0.58% | 12.37 | 1.59 |
| 12/22 | 1,001 | 1,029 | 1,001 | 1,017 | +1.7% | 22,100 | 55億7313万 | -1.36% | 12.31 | 1.58 |
| 12/21 | 1,000 | 1,015 | 995 | 1,000 | +0.4% | 14,700 | 54億7997万 | -3.47% | 12.11 | 1.55 |
| 12/20 | 1,000 | 1,030 | 995 | 996 | -0.7% | 12,500 | 54億5805万 | -4.41% | 12.06 | 1.55 |
| 12/17 | 1,033 | 1,033 | 997 | 1,003 | -3.56% | 25,500 | 54億9641万 | -4.48% | 12.14 | 1.56 |
| 12/16 | 1,035 | 1,073 | 1,005 | 1,040 | +1.96% | 86,900 | 56億9917万 | -1.52% | 12.59 | 1.62 |
| 12/15 | 1,059 | 1,059 | 997 | 1,020 | -6.08% | 105,900 | 55億8957万 | -3.77% | 12.35 | 1.59 |
| 12/14 | 1,016 | 1,191 | 991 | 1,086 | +7.95% | 340,300 | 59億5125万 | +1.97% | 13.15 | 1.69 |
