株価チャート
2021/12/07～2022/05/09
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 |
| 05/09 | 1,800 | 1,829 | 1,800 | 1,818 | -0.33% | 70,300 | 634億8681万 | +4.54% | 14.08 | 0.9 |
| 05/06 | 1,806 | 1,824 | 1,777 | 1,824 | +0.61% | 148,300 | 636億9634万 | +4.95% | 14.12 | 0.9 |
| 05/02 | 1,800 | 1,821 | 1,793 | 1,813 | +1.23% | 92,900 | 633億1221万 | +4.44% | 14.04 | 0.9 |
| 04/28 | 1,740 | 1,794 | 1,740 | 1,791 | +2.93% | 77,500 | 625億4394万 | +3.29% | 13.87 | 0.89 |
| 04/27 | 1,720 | 1,756 | 1,706 | 1,740 | +0.4% | 140,300 | 607億6296万 | +0.4% | 13.47 | 0.86 |
| 04/26 | 1,721 | 1,742 | 1,716 | 1,733 | +0.12% | 71,000 | 605億1851万 | 0% | 13.42 | 0.86 |
| 04/25 | 1,726 | 1,742 | 1,710 | 1,731 | 0% | 111,800 | 604億4866万 | -0.12% | 13.4 | 0.86 |
| 04/22 | 1,702 | 1,731 | 1,695 | 1,731 | +0.41% | 63,400 | 604億4866万 | -0.06% | 13.4 | 0.86 |
| 04/21 | 1,721 | 1,732 | 1,707 | 1,724 | +0.76% | 53,200 | 602億422万 | -0.4% | 13.35 | 0.85 |
| 04/20 | 1,694 | 1,720 | 1,691 | 1,711 | +2.15% | 102,700 | 597億5024万 | -1.1% | 13.25 | 0.85 |
| 04/19 | 1,679 | 1,683 | 1,662 | 1,675 | +1.52% | 57,100 | 584億9308万 | -3.18% | 12.97 | 0.83 |
| 04/18 | 1,663 | 1,665 | 1,621 | 1,650 | -1.79% | 109,200 | 576億2004万 | -4.68% | 12.78 | 0.82 |
| 04/15 | 1,680 | 1,696 | 1,670 | 1,680 | -1.35% | 58,200 | 586億6768万 | -3.06% | 13.01 | 0.83 |
| 04/14 | 1,701 | 1,710 | 1,693 | 1,703 | +0.47% | 42,900 | 594億7087万 | -1.84% | 13.19 | 0.84 |
| 04/13 | 1,685 | 1,701 | 1,681 | 1,695 | +0.41% | 60,100 | 591億9150万 | -2.08% | 13.13 | 0.84 |
| 04/12 | 1,711 | 1,718 | 1,688 | 1,688 | -1.97% | 68,400 | 589億4705万 | -2.37% | 13.07 | 0.84 |
| 04/11 | 1,736 | 1,745 | 1,711 | 1,722 | -0.4% | 71,500 | 601億3437万 | -0.46% | 13.33 | 0.85 |
| 04/08 | 1,768 | 1,772 | 1,723 | 1,729 | -0.17% | 80,200 | 603億7882万 | -0.35% | 13.39 | 0.86 |
| 04/07 | 1,748 | 1,748 | 1,718 | 1,732 | -1.59% | 71,200 | 604億8359万 | -0.63% | 13.41 | 0.86 |
| 04/06 | 1,780 | 1,792 | 1,756 | 1,760 | -1.95% | 72,600 | 614億6138万 | +0.51% | 13.63 | 0.87 |
| 04/05 | 1,818 | 1,823 | 1,788 | 1,795 | -0.5% | 100,800 | 626億8362万 | +1.87% | 13.9 | 0.89 |
| 04/04 | 1,762 | 1,811 | 1,762 | 1,804 | +2.97% | 114,300 | 629億9792万 | +1.81% | 13.97 | 0.89 |
| 04/01 | 1,719 | 1,760 | 1,701 | 1,752 | +1.92% | 107,200 | 611億8201万 | -1.57% | 13.57 | 0.87 |
| 03/31 | 1,731 | 1,765 | 1,719 | 1,719 | -2.44% | 91,100 | 600億2961万 | -3.97% | 14.68 | 0.88 |
| 03/30 | 1,780 | 1,781 | 1,746 | 1,762 | -1.56% | 92,500 | 615億3122万 | -2.22% | 15.05 | 0.9 |
| 03/29 | 1,764 | 1,797 | 1,751 | 1,790 | +1.53% | 133,600 | 625億902万 | -1.16% | 15.29 | 0.92 |
| 03/28 | 1,770 | 1,795 | 1,755 | 1,763 | -0.4% | 133,200 | 615億6614万 | -3.13% | 15.06 | 0.9 |
| 03/25 | 1,771 | 1,782 | 1,757 | 1,770 | +0.68% | 117,900 | 618億1059万 | -3.28% | 15.12 | 0.91 |
| 03/24 | 1,740 | 1,758 | 1,721 | 1,758 | +0.29% | 82,600 | 613億9154万 | -4.56% | 15.01 | 0.9 |
| 03/23 | 1,740 | 1,756 | 1,729 | 1,753 | +1.68% | 169,600 | 612億1693万 | -5.5% | 14.97 | 0.9 |
| 03/22 | 1,738 | 1,753 | 1,718 | 1,724 | +1.53% | 183,600 | 602億422万 | -7.71% | 14.72 | 0.88 |
| 03/18 | 1,727 | 1,736 | 1,694 | 1,698 | -1.68% | 223,400 | 592億9626万 | -9.82% | 14.5 | 0.87 |
| 03/17 | 1,748 | 1,761 | 1,714 | 1,727 | +1.89% | 124,200 | 603億898万 | -9.11% | 14.75 | 0.89 |
| 03/16 | 1,713 | 1,718 | 1,682 | 1,695 | -0.18% | 187,800 | 591億9150万 | -11.4% | 14.48 | 0.87 |
| 03/15 | 1,717 | 1,724 | 1,690 | 1,698 | -1.22% | 151,300 | 592億9626万 | -11.84% | 14.5 | 0.87 |
| 03/14 | 1,696 | 1,731 | 1,666 | 1,719 | +1.84% | 94,900 | 600億2961万 | -11.35% | 14.68 | 0.88 |
| 03/11 | 1,674 | 1,700 | 1,654 | 1,688 | -2.82% | 149,700 | 589億4705万 | -13.44% | 14.42 | 0.87 |
| 03/10 | 1,681 | 1,753 | 1,673 | 1,737 | +8.49% | 197,300 | 606億5819万 | -11.56% | 14.83 | 0.89 |
| 03/09 | 1,620 | 1,635 | 1,601 | 1,601 | -1.84% | 369,600 | 559億890万 | -18.98% | 13.67 | 0.82 |
| 03/08 | 1,700 | 1,711 | 1,625 | 1,631 | -5.17% | 257,400 | 569億5654万 | -18.12% | 13.93 | 0.84 |
| 03/07 | 1,794 | 1,810 | 1,701 | 1,720 | -7.13% | 267,900 | 600億6453万 | -14.3% | 14.69 | 0.88 |
| 03/04 | 1,901 | 1,915 | 1,834 | 1,852 | -3.64% | 317,400 | 646億7414万 | -8.13% | 15.82 | 0.95 |
| 03/03 | 1,943 | 1,962 | 1,921 | 1,922 | -0.21% | 152,400 | 671億1862万 | -4.99% | 16.41 | 0.99 |
| 03/02 | 2,011 | 2,016 | 1,923 | 1,926 | -6.37% | 191,900 | 672億5831万 | -4.98% | 16.45 | 0.99 |
| 03/01 | 2,059 | 2,087 | 2,034 | 2,057 | +1.28% | 136,200 | 718億3299万 | +1.23% | 17.57 | 1.06 |
| 02/28 | 2,021 | 2,057 | 2,017 | 2,031 | +0.64% | 149,900 | 709億2504万 | -0.05% | 17.34 | 1.04 |
| 02/25 | 2,008 | 2,023 | 1,988 | 2,018 | +0.8% | 125,800 | 704億7106万 | -0.74% | 17.23 | 1.04 |
| 02/24 | 2,008 | 2,018 | 1,986 | 2,002 | 0% | 111,500 | 699億1232万 | -1.52% | 17.1 | 1.03 |
| 02/22 | 1,991 | 2,013 | 1,988 | 2,002 | +0.05% | 110,500 | 699億1232万 | -1.72% | 17.1 | 1.03 |
| 02/21 | 1,982 | 2,020 | 1,982 | 2,001 | +0.1% | 114,600 | 698億7740万 | -1.91% | 17.09 | 1.03 |
| 02/18 | 1,997 | 2,012 | 1,978 | 1,999 | -0.7% | 120,500 | 698億756万 | -2.2% | 17.07 | 1.03 |
| 02/17 | 2,072 | 2,090 | 2,013 | 2,013 | -2.75% | 51,800 | 702億9646万 | -1.8% | 17.19 | 1.03 |
| 02/16 | 2,091 | 2,097 | 2,062 | 2,070 | -0.67% | 89,100 | 722億8697万 | +0.63% | 17.68 | 1.06 |
| 02/15 | 2,077 | 2,105 | 2,074 | 2,084 | +0.43% | 90,500 | 727億7586万 | +1.17% | 17.8 | 1.07 |
| 02/14 | 2,078 | 2,104 | 2,060 | 2,075 | -1.43% | 94,500 | 724億6157万 | +0.68% | 17.72 | 1.06 |
| 02/10 | 2,127 | 2,152 | 2,102 | 2,105 | -0.47% | 104,600 | 735億921万 | +1.99% | 17.98 | 1.08 |
| 02/09 | 2,163 | 2,169 | 2,076 | 2,115 | +2.52% | 164,700 | 738億5842万 | +2.22% | 18.06 | 1.09 |
| 02/08 | 2,058 | 2,089 | 2,052 | 2,063 | +1.78% | 98,500 | 720億4252万 | -0.43% | 17.62 | 1.06 |
| 02/07 | 1,997 | 2,037 | 1,989 | 2,027 | +0.8% | 112,300 | 707億8535万 | -2.45% | 17.31 | 1.04 |
| 02/04 | 1,996 | 2,014 | 1,990 | 2,011 | -0.05% | 118,700 | 702億2661万 | -3.5% | 17.17 | 1.03 |
| 02/03 | 2,018 | 2,024 | 2,000 | 2,012 | -1.18% | 92,100 | 702億6153万 | -3.78% | 17.18 | 1.03 |
| 02/02 | 2,018 | 2,046 | 2,013 | 2,036 | +0.44% | 88,300 | 710億9964万 | -2.91% | 17.39 | 1.04 |
| 02/01 | 2,044 | 2,067 | 2,024 | 2,027 | +0.7% | 80,900 | 707億8535万 | -3.57% | 17.31 | 1.04 |
| 01/31 | 1,986 | 2,024 | 1,976 | 2,013 | +0.95% | 107,900 | 702億9646万 | -4.51% | 17.19 | 1.03 |
| 01/28 | 1,988 | 2,002 | 1,967 | 1,994 | +2.15% | 146,400 | 696億3295万 | -5.63% | 17.03 | 1.02 |
| 01/27 | 2,008 | 2,021 | 1,941 | 1,952 | -2.93% | 161,400 | 681億6626万 | -7.92% | 16.67 | 1 |
| 01/26 | 2,019 | 2,035 | 2,006 | 2,011 | -0.84% | 134,300 | 702億2661万 | -5.41% | 17.17 | 1.03 |
| 01/25 | 2,047 | 2,047 | 2,005 | 2,028 | -1.31% | 132,900 | 708億2027万 | -4.88% | 17.32 | 1.04 |
| 01/24 | 2,030 | 2,057 | 2,018 | 2,055 | +0.1% | 86,200 | 717億6315万 | -3.97% | 17.55 | 1.05 |
| 01/21 | 2,040 | 2,053 | 2,017 | 2,053 | -0.58% | 59,600 | 716億9330万 | -4.33% | 17.53 | 1.05 |
| 01/20 | 2,024 | 2,075 | 2,024 | 2,065 | +2.13% | 75,400 | 721億1236万 | -4.09% | 17.63 | 1.06 |
| 01/19 | 2,049 | 2,068 | 2,011 | 2,022 | -2.88% | 77,800 | 706億1075万 | -6.3% | 17.27 | 1.04 |
| 01/18 | 2,097 | 2,110 | 2,072 | 2,082 | -0.57% | 82,300 | 727億602万 | -3.83% | 17.78 | 1.07 |
| 01/17 | 2,105 | 2,122 | 2,091 | 2,094 | -0.52% | 47,000 | 731億2508万 | -3.5% | 17.88 | 1.07 |
| 01/14 | 2,125 | 2,129 | 2,086 | 2,105 | -1.96% | 71,800 | 735億921万 | -3.26% | 17.98 | 1.08 |
| 01/13 | 2,198 | 2,198 | 2,147 | 2,147 | -1.2% | 54,900 | 749億7590万 | -1.6% | 18.34 | 1.1 |
| 01/12 | 2,158 | 2,180 | 2,144 | 2,173 | +1.59% | 123,300 | 758億8385万 | -0.46% | 18.56 | 1.12 |
| 01/11 | 2,141 | 2,141 | 2,098 | 2,139 | +0.61% | 55,500 | 746億9653万 | -2.06% | 18.27 | 1.1 |
| 01/07 | 2,178 | 2,200 | 2,124 | 2,126 | -1.12% | 101,600 | 742億4256万 | -2.61% | 18.16 | 1.09 |
| 01/06 | 2,198 | 2,200 | 2,150 | 2,150 | -2.85% | 67,500 | 750億8067万 | -1.51% | 18.36 | 1.1 |
| 01/05 | 2,203 | 2,219 | 2,190 | 2,213 | +0.41% | 76,500 | 772億8070万 | +1.42% | 18.9 | 1.14 |
| 01/04 | 2,206 | 2,217 | 2,166 | 2,204 | +0.14% | 88,100 | 769億6641万 | +1.05% | 18.82 | 1.13 |
| 2021 |
| 12/30 | 2,196 | 2,210 | 2,192 | 2,201 | +0.23% | 47,500 | 768億6165万 | +0.82% | 18.8 | 1.13 |
| 12/29 | 2,173 | 2,201 | 2,161 | 2,196 | +0.64% | 58,300 | 766億8704万 | +0.41% | 18.75 | 1.13 |
| 12/28 | 2,159 | 2,185 | 2,150 | 2,182 | +1.49% | 49,600 | 761億9815万 | -0.5% | 18.63 | 1.12 |
| 12/27 | 2,166 | 2,166 | 2,142 | 2,150 | -0.74% | 55,900 | 750億8067万 | -2.27% | 18.36 | 1.1 |
| 12/24 | 2,178 | 2,189 | 2,152 | 2,166 | -0.41% | 139,100 | 756億3941万 | -1.9% | 18.5 | 1.11 |
| 12/23 | 2,168 | 2,185 | 2,162 | 2,175 | +1.07% | 79,600 | 759億5370万 | -1.81% | 18.57 | 1.12 |
| 12/22 | 2,190 | 2,190 | 2,147 | 2,152 | -0.37% | 48,600 | 751億5051万 | -3.11% | 18.38 | 1.1 |
| 12/21 | 2,133 | 2,175 | 2,119 | 2,160 | +2.96% | 106,400 | 754億2988万 | -3.14% | 18.45 | 1.11 |
| 12/20 | 2,138 | 2,147 | 2,082 | 2,098 | -3.5% | 107,800 | 732億6476万 | -6.38% | 17.92 | 1.08 |
| 12/17 | 2,212 | 2,212 | 2,171 | 2,174 | -2.12% | 82,200 | 759億1878万 | -3.59% | 18.57 | 1.12 |
| 12/16 | 2,242 | 2,242 | 2,203 | 2,221 | +0.59% | 76,700 | 775億6007万 | -1.86% | 18.97 | 1.14 |
| 12/15 | 2,216 | 2,225 | 2,201 | 2,208 | -0.36% | 36,200 | 771億610万 | -3.07% | 18.86 | 1.13 |
| 12/14 | 2,187 | 2,229 | 2,187 | 2,216 | +1.33% | 57,300 | 773億8547万 | -3.4% | 18.92 | 1.14 |
| 12/13 | 2,234 | 2,238 | 2,184 | 2,187 | -0.5% | 50,700 | 763億7275万 | -5.32% | 18.68 | 1.12 |
| 12/10 | 2,206 | 2,228 | 2,190 | 2,198 | -0.54% | 62,000 | 767億5688万 | -5.58% | 18.77 | 1.13 |
| 12/09 | 2,230 | 2,238 | 2,203 | 2,210 | -1.65% | 62,200 | 771億7594万 | -5.8% | 18.87 | 1.13 |
| 12/08 | 2,279 | 2,279 | 2,241 | 2,247 | -0.88% | 39,600 | 784億6803万 | -4.91% | 19.19 | 1.15 |
| 12/07 | 2,205 | 2,274 | 2,200 | 2,267 | +4.37% | 80,000 | 791億6645万 | -4.75% | 19.36 | 1.16 |
