株価チャート
2021/12/13～2022/05/13
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 |
| 05/13 | 112 | 115 | 112 | 115 | +2.68% | 702,900 | 33億2714万 | 0% | 10.86 | 1.1 |
| 05/12 | 114 | 114 | 112 | 112 | -1.75% | 202,500 | 32億4035万 | -2.61% | 10.57 | 1.07 |
| 05/11 | 114 | 115 | 113 | 114 | -0.87% | 152,800 | 32億9821万 | -0.87% | 10.76 | 1.09 |
| 05/10 | 115 | 116 | 112 | 115 | 0% | 398,500 | 33億2714万 | 0% | 10.86 | 1.1 |
| 05/09 | 115 | 116 | 114 | 115 | -0.86% | 179,900 | 33億2714万 | 0% | 10.86 | 1.1 |
| 05/06 | 115 | 116 | 113 | 116 | +0.87% | 291,800 | 33億5607万 | +0.87% | 10.95 | 1.11 |
| 05/02 | 114 | 115 | 113 | 115 | +0.88% | 202,500 | 33億2714万 | 0% | 10.86 | 1.1 |
| 04/28 | 114 | 114 | 112 | 114 | 0% | 151,000 | 32億9821万 | -0.87% | 10.76 | 1.09 |
| 04/27 | 112 | 114 | 110 | 114 | +0.88% | 372,200 | 32億9821万 | -0.87% | 10.76 | 1.09 |
| 04/26 | 114 | 114 | 111 | 113 | -0.88% | 485,400 | 32億6928万 | -2.59% | 10.67 | 1.08 |
| 04/25 | 114 | 115 | 113 | 114 | -1.72% | 306,200 | 32億9821万 | -1.72% | 10.76 | 1.09 |
| 04/22 | 116 | 117 | 113 | 116 | -0.85% | 327,700 | 33億5607万 | 0% | 10.95 | 1.11 |
| 04/21 | 116 | 118 | 116 | 117 | +0.86% | 399,400 | 33億8501万 | +0.86% | 11.05 | 1.12 |
| 04/20 | 117 | 118 | 115 | 116 | 0% | 471,000 | 33億5607万 | 0% | 10.95 | 1.11 |
| 04/19 | 114 | 118 | 114 | 116 | +1.75% | 508,600 | 33億5607万 | 0% | 10.95 | 1.11 |
| 04/18 | 113 | 114 | 113 | 114 | 0% | 195,500 | 32億9821万 | -1.72% | 10.76 | 1.09 |
| 04/15 | 112 | 114 | 112 | 114 | +0.88% | 192,800 | 32億9821万 | -1.72% | 10.76 | 1.09 |
| 04/14 | 114 | 114 | 112 | 113 | -0.88% | 130,600 | 32億6928万 | -1.74% | 10.67 | 1.08 |
| 04/13 | 113 | 114 | 112 | 114 | 0% | 284,700 | 32億9821万 | -0.87% | 10.76 | 1.09 |
| 04/12 | 113 | 114 | 112 | 114 | -0.87% | 371,200 | 32億9821万 | -0.87% | 10.76 | 1.09 |
| 04/11 | 113 | 115 | 113 | 115 | +1.77% | 181,900 | 33億2714万 | 0% | 10.86 | 1.1 |
| 04/08 | 114 | 115 | 113 | 113 | 0% | 476,000 | 32億6928万 | -1.74% | 10.67 | 1.08 |
| 04/07 | 117 | 117 | 111 | 113 | -3.42% | 634,400 | 32億6928万 | -1.74% | 10.67 | 1.08 |
| 04/06 | 118 | 118 | 116 | 117 | -1.68% | 641,300 | 33億8501万 | +1.74% | 11.05 | 1.12 |
| 04/05 | 118 | 119 | 116 | 119 | +1.71% | 203,100 | 34億4287万 | +3.48% | 11.24 | 1.14 |
| 04/04 | 117 | 117 | 115 | 117 | +0.86% | 278,800 | 33億8501万 | +1.74% | 11.05 | 1.12 |
| 04/01 | 118 | 118 | 115 | 116 | -1.69% | 388,000 | 33億5607万 | +0.87% | 10.95 | 1.11 |
| 03/31 | 120 | 120 | 118 | 118 | -1.67% | 258,600 | 34億1394万 | +2.61% | 8.67 | 1.38 |
| 03/30 | 116 | 121 | 116 | 120 | +3.45% | 561,700 | 34億7180万 | +4.35% | 8.82 | 1.4 |
| 03/29 | 117 | 117 | 115 | 116 | +0.87% | 345,600 | 33億5607万 | +0.87% | 8.52 | 1.35 |
| 03/28 | 118 | 118 | 115 | 115 | -1.71% | 391,300 | 33億2714万 | -0.86% | 8.45 | 1.34 |
| 03/25 | 117 | 118 | 116 | 117 | +0.86% | 523,100 | 33億8501万 | +0.86% | 8.6 | 1.37 |
| 03/24 | 115 | 116 | 114 | 116 | -0.85% | 409,700 | 33億5607万 | 0% | 8.52 | 1.35 |
| 03/23 | 116 | 118 | 116 | 117 | +1.74% | 214,000 | 33億8501万 | 0% | 8.6 | 1.37 |
| 03/22 | 119 | 119 | 115 | 115 | -2.54% | 454,100 | 33億2714万 | -1.71% | 8.45 | 1.34 |
| 03/18 | 117 | 119 | 117 | 118 | 0% | 326,800 | 34億1394万 | 0% | 8.67 | 1.38 |
| 03/17 | 117 | 120 | 117 | 118 | +2.61% | 446,400 | 34億1394万 | 0% | 8.67 | 1.38 |
| 03/16 | 118 | 119 | 115 | 115 | -1.71% | 341,800 | 33億2714万 | -3.36% | 8.45 | 1.34 |
| 03/15 | 115 | 117 | 113 | 117 | +3.54% | 436,700 | 33億8501万 | -2.5% | 8.6 | 1.37 |
| 03/14 | 111 | 115 | 111 | 113 | +3.67% | 377,300 | 32億6928万 | -5.83% | 8.3 | 1.32 |
| 03/11 | 108 | 111 | 107 | 109 | -1.8% | 399,700 | 31億5355万 | -9.92% | 8.01 | 1.27 |
| 03/10 | 109 | 111 | 108 | 111 | +5.71% | 625,800 | 32億1142万 | -9.76% | 8.16 | 1.3 |
| 03/09 | 107 | 109 | 105 | 105 | -2.78% | 728,900 | 30億3782万 | -15.32% | 7.72 | 1.23 |
| 03/08 | 110 | 113 | 107 | 108 | -4.42% | 1,184,300 | 31億2462万 | -14.29% | 7.94 | 1.26 |
| 03/07 | 114 | 115 | 110 | 113 | -1.74% | 830,100 | 32億6928万 | -11.02% | 8.3 | 1.32 |
| 03/04 | 117 | 118 | 115 | 115 | -1.71% | 541,100 | 33億2714万 | -10.16% | 8.45 | 1.34 |
| 03/03 | 119 | 121 | 117 | 117 | 0% | 483,900 | 33億8501万 | -10% | 8.6 | 1.37 |
| 03/02 | 117 | 119 | 116 | 117 | -3.31% | 799,700 | 33億8501万 | -11.36% | 8.6 | 1.37 |
| 03/01 | 121 | 124 | 118 | 121 | +0.83% | 867,000 | 35億73万 | -9.02% | 8.89 | 1.41 |
| 02/28 | 117 | 121 | 116 | 120 | +3.45% | 890,200 | 34億7180万 | -11.11% | 8.82 | 1.4 |
| 02/25 | 115 | 117 | 114 | 116 | +2.65% | 1,776,000 | 33億5607万 | -14.71% | 8.52 | 1.35 |
| 02/24 | 117 | 118 | 112 | 113 | -5.04% | 1,300,400 | 32億6928万 | -17.52% | 8.3 | 1.32 |
| 02/22 | 119 | 121 | 116 | 119 | -0.83% | 1,224,400 | 34億4287万 | -14.39% | 8.75 | 1.39 |
| 02/21 | 123 | 123 | 118 | 120 | -2.44% | 986,900 | 34億7180万 | -14.89% | 8.82 | 1.4 |
| 02/18 | 124 | 125 | 122 | 123 | -2.38% | 955,000 | 35億5860万 | -13.99% | 9.04 | 1.44 |
| 02/17 | 130 | 130 | 126 | 126 | -1.56% | 538,400 | 36億4539万 | -13.1% | 9.26 | 1.47 |
| 02/16 | 126 | 131 | 126 | 128 | +3.23% | 842,400 | 37億325万 | -12.93% | 9.41 | 1.49 |
| 02/15 | 127 | 128 | 124 | 124 | -2.36% | 1,076,400 | 35億8753万 | -16.22% | 9.11 | 1.45 |
| 02/14 | 131 | 132 | 125 | 127 | -5.22% | 1,650,800 | 36億7432万 | -15.33% | 9.33 | 1.48 |
| 02/10 | 133 | 136 | 131 | 134 | +0.75% | 688,800 | 38億7684万 | -11.84% | 9.85 | 1.56 |
| 02/09 | 136 | 136 | 133 | 133 | 0% | 641,000 | 38億4791万 | -13.07% | 9.77 | 1.55 |
| 02/08 | 132 | 137 | 131 | 133 | 0% | 953,100 | 38億4791万 | -13.64% | 9.77 | 1.55 |
| 02/07 | 131 | 136 | 128 | 133 | +1.53% | 1,100,300 | 38億4791万 | -14.19% | 9.77 | 1.55 |
| 02/04 | 138 | 138 | 129 | 131 | -5.76% | 1,791,400 | 37億9005万 | -16.03% | 9.63 | 1.53 |
| 02/03 | 144 | 146 | 137 | 139 | -2.8% | 1,170,400 | 40億2150万 | -11.46% | 10.21 | 1.62 |
| 02/02 | 145 | 146 | 143 | 143 | 0% | 276,700 | 41億3723万 | -9.49% | 10.51 | 1.67 |
| 02/01 | 147 | 150 | 142 | 143 | -1.38% | 536,900 | 41億3723万 | -9.49% | 10.51 | 1.67 |
| 01/31 | 146 | 149 | 141 | 145 | -1.36% | 698,000 | 41億9509万 | -8.81% | 10.66 | 1.69 |
| 01/28 | 145 | 147 | 140 | 147 | +1.38% | 1,070,900 | 42億5296万 | -7.55% | 10.8 | 1.72 |
| 01/27 | 154 | 154 | 145 | 145 | -5.84% | 1,053,100 | 41億9509万 | -8.81% | 10.66 | 1.69 |
| 01/26 | 156 | 157 | 151 | 154 | -0.65% | 763,000 | 44億5548万 | -3.14% | 11.32 | 1.8 |
| 01/25 | 160 | 164 | 154 | 155 | -1.9% | 1,163,000 | 44億8441万 | -2.52% | 11.39 | 1.81 |
| 01/24 | 155 | 158 | 151 | 158 | +1.28% | 559,700 | 45億7121万 | -0.63% | 11.61 | 1.84 |
| 01/21 | 150 | 156 | 149 | 156 | +2.63% | 665,500 | 45億1334万 | -1.27% | 11.46 | 1.82 |
| 01/20 | 150 | 154 | 144 | 152 | 0% | 1,304,700 | 43億9762万 | -3.8% | 11.17 | 1.77 |
| 01/19 | 157 | 157 | 150 | 152 | -4.4% | 1,125,000 | 43億9762万 | -3.18% | 11.17 | 1.77 |
| 01/18 | 159 | 164 | 156 | 159 | +1.27% | 1,185,900 | 46億14万 | +1.92% | 11.68 | 1.86 |
| 01/17 | 171 | 171 | 156 | 157 | -7.1% | 2,058,500 | 45億4227万 | +1.29% | 11.54 | 1.83 |
| 01/14 | 181 | 183 | 167 | 169 | -7.65% | 2,301,900 | 48億8945万 | +9.03% | 12.42 | 1.97 |
| 01/13 | 170 | 185 | 170 | 183 | +7.65% | 2,121,900 | 52億9450万 | +19.61% | 13.45 | 2.14 |
| 01/12 | 163 | 173 | 163 | 170 | +5.59% | 1,240,400 | 49億1839万 | +12.58% | 12.49 | 1.98 |
| 01/11 | 159 | 164 | 158 | 161 | 0% | 818,900 | 46億5800万 | +7.33% | 11.83 | 1.88 |
| 01/07 | 180 | 181 | 159 | 161 | -10.06% | 4,496,900 | 46億5800万 | +8.78% | 11.83 | 1.88 |
| 01/06 | 167 | 179 | 165 | 179 | +7.19% | 2,822,000 | 51億7877万 | +21.77% | 13.15 | 2.09 |
| 01/05 | 167 | 168 | 163 | 167 | -0.6% | 896,600 | 48億3159万 | +15.17% | 12.27 | 1.95 |
| 01/04 | 164 | 178 | 162 | 168 | +5% | 3,131,000 | 48億6052万 | +17.48% | 12.35 | 1.96 |
| 2021 |
| 12/30 | 158 | 165 | 157 | 160 | +1.27% | 1,249,100 | 46億2907万 | +12.68% | 11.76 | 1.87 |
| 12/29 | 155 | 159 | 155 | 158 | +2.6% | 661,800 | 45億7121万 | +12.06% | 11.61 | 1.84 |
| 12/28 | 154 | 157 | 153 | 154 | +0.65% | 567,900 | 44億5548万 | +9.22% | 11.32 | 1.8 |
| 12/27 | 153 | 157 | 151 | 153 | -1.29% | 663,800 | 44億2655万 | +9.29% | 11.24 | 1.79 |
| 12/24 | 155 | 155 | 148 | 155 | +1.31% | 942,900 | 44億8441万 | +10.71% | 11.39 | 1.81 |
| 12/23 | 152 | 158 | 152 | 153 | +0.66% | 1,176,600 | 44億2655万 | +10.07% | 11.24 | 1.79 |
| 12/22 | 148 | 153 | 144 | 152 | +2.7% | 678,800 | 43億9762万 | +10.14% | 11.17 | 1.77 |
| 12/21 | 150 | 151 | 137 | 148 | -0.67% | 1,605,100 | 42億8189万 | +8.03% | 10.88 | 1.73 |
| 12/20 | 149 | 155 | 147 | 149 | 0% | 1,143,100 | 43億1082万 | +8.76% | 10.95 | 1.74 |
| 12/17 | 146 | 151 | 145 | 149 | 0% | 1,044,200 | 43億1082万 | +9.56% | 10.95 | 1.74 |
| 12/16 | 147 | 152 | 143 | 149 | +2.05% | 1,701,300 | 43億1082万 | +10.37% | 10.95 | 1.74 |
| 12/15 | 138 | 148 | 138 | 146 | +6.57% | 1,418,800 | 42億2403万 | +8.96% | 10.73 | 1.7 |
| 12/14 | 136 | 139 | 133 | 137 | 0% | 1,067,700 | 39億6364万 | +3.01% | 10.07 | 1.6 |
| 12/13 | 135 | 138 | 132 | 137 | +3.01% | 570,100 | 39億6364万 | +3.79% | 10.07 | 1.6 |
