株価チャート
2021/12/22~2022/05/24
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 |
05/24 | 1,183 | 1,187 | 1,155 | 1,165 | -3.16% | 26,600 | 82億3655万 | -7.25% | 17.89 | 0.66 |
05/23 | 1,204 | 1,230 | 1,183 | 1,203 | -0.08% | 24,600 | 85億521万 | -4.68% | 18.47 | 0.68 |
05/20 | 1,190 | 1,204 | 1,172 | 1,204 | +0.84% | 4,900 | 85億1228万 | -4.9% | 18.49 | 0.68 |
05/19 | 1,199 | 1,216 | 1,189 | 1,194 | -1.89% | 13,200 | 84億4158万 | -6.13% | 18.33 | 0.68 |
05/18 | 1,220 | 1,223 | 1,182 | 1,217 | +2.27% | 16,300 | 86億419万 | -4.62% | 18.69 | 0.69 |
05/17 | 1,163 | 1,210 | 1,163 | 1,190 | +3.66% | 18,800 | 84億1330万 | -7.18% | 18.27 | 0.67 |
05/16 | 1,180 | 1,199 | 1,140 | 1,148 | -7.42% | 36,600 | 81億1636万 | -10.73% | 17.63 | 0.65 |
05/13 | 1,183 | 1,252 | 1,183 | 1,240 | +5% | 13,600 | 87億6680万 | -4.1% | 19.04 | 0.7 |
05/12 | 1,226 | 1,226 | 1,181 | 1,181 | -5.37% | 20,000 | 83億4967万 | -8.66% | 18.13 | 0.67 |
05/11 | 1,279 | 1,279 | 1,236 | 1,248 | -0.16% | 11,400 | 88億2336万 | -3.63% | 19.16 | 0.71 |
05/10 | 1,248 | 1,250 | 1,219 | 1,250 | -0.64% | 21,600 | 88億3750万 | -3.47% | 19.19 | 0.71 |
05/09 | 1,270 | 1,274 | 1,243 | 1,258 | -1.26% | 11,600 | 88億9406万 | -2.86% | 19.32 | 0.71 |
05/06 | 1,263 | 1,277 | 1,236 | 1,274 | +2.33% | 12,300 | 90億718万 | -1.7% | 19.56 | 0.72 |
05/02 | 1,244 | 1,251 | 1,231 | 1,245 | +0.08% | 13,000 | 88億215万 | -3.86% | 19.12 | 0.7 |
04/28 | 1,231 | 1,271 | 1,231 | 1,244 | -0.56% | 22,300 | 87億9508万 | -4.09% | 19.1 | 0.7 |
04/27 | 1,241 | 1,255 | 1,227 | 1,251 | -1.5% | 15,700 | 88億4457万 | -3.62% | 19.21 | 0.71 |
04/26 | 1,281 | 1,287 | 1,253 | 1,270 | -0.86% | 6,600 | 89億7890万 | -2.23% | 19.5 | 0.72 |
04/25 | 1,328 | 1,328 | 1,266 | 1,281 | -4.83% | 30,600 | 90億5667万 | -1.31% | 19.67 | 0.73 |
04/22 | 1,357 | 1,357 | 1,323 | 1,346 | -0.81% | 8,200 | 95億1622万 | +3.94% | 20.67 | 0.76 |
04/21 | 1,344 | 1,361 | 1,330 | 1,357 | +3.27% | 31,500 | 95億9399万 | +5.36% | 20.84 | 0.77 |
04/20 | 1,344 | 1,344 | 1,298 | 1,314 | -1.13% | 15,100 | 92億8998万 | +2.74% | 20.18 | 0.74 |
04/19 | 1,315 | 1,333 | 1,302 | 1,329 | +1.45% | 16,300 | 93億9603万 | +4.56% | 20.41 | 0.75 |
04/18 | 1,316 | 1,334 | 1,300 | 1,310 | -1.43% | 22,400 | 92億6170万 | +3.72% | 20.12 | 0.74 |
04/15 | 1,310 | 1,347 | 1,310 | 1,329 | -0.82% | 19,000 | 93億9603万 | +5.9% | 20.41 | 0.75 |
04/14 | 1,350 | 1,361 | 1,318 | 1,340 | +0.6% | 26,300 | 94億7380万 | +7.46% | 20.58 | 0.76 |
04/13 | 1,300 | 1,373 | 1,300 | 1,332 | +3.18% | 44,900 | 94億1724万 | +7.68% | 20.45 | 0.75 |
04/12 | 1,321 | 1,331 | 1,289 | 1,291 | -4.3% | 36,300 | 91億2737万 | +5.13% | 19.82 | 0.73 |
04/11 | 1,358 | 1,385 | 1,321 | 1,349 | +2.51% | 49,000 | 95億3743万 | +10.48% | 20.71 | 0.76 |
04/08 | 1,366 | 1,388 | 1,276 | 1,316 | -3.66% | 87,300 | 93億412万 | +8.58% | 20.21 | 0.74 |
04/07 | 1,352 | 1,411 | 1,325 | 1,366 | +5.65% | 110,700 | 96億5762万 | +13.27% | 20.98 | 0.77 |
04/06 | 1,285 | 1,309 | 1,279 | 1,293 | -1.22% | 21,200 | 91億4151万 | +8.11% | 19.85 | 0.73 |
04/05 | 1,245 | 1,314 | 1,245 | 1,309 | +6.16% | 32,200 | 92億5463万 | +10% | 20.1 | 0.74 |
04/04 | 1,235 | 1,249 | 1,212 | 1,233 | -0.08% | 9,800 | 87億1731万 | +4.31% | 18.93 | 0.7 |
04/01 | 1,249 | 1,250 | 1,212 | 1,234 | -1.2% | 7,300 | 87億2438万 | +5.02% | 18.95 | 0.7 |
03/31 | 1,242 | 1,268 | 1,240 | 1,249 | -0.79% | 9,600 | 88億3043万 | +7.12% | 14.24 | 0.73 |
03/30 | 1,267 | 1,271 | 1,227 | 1,259 | -0.63% | 17,600 | 89億113万 | +8.53% | 14.36 | 0.73 |
03/29 | 1,277 | 1,277 | 1,251 | 1,267 | +0.32% | 9,800 | 89億5769万 | +9.79% | 14.45 | 0.74 |
03/28 | 1,318 | 1,318 | 1,255 | 1,263 | -3.22% | 31,000 | 89億2941万 | +9.92% | 14.4 | 0.74 |
03/25 | 1,286 | 1,310 | 1,272 | 1,305 | +2.84% | 25,600 | 92億2635万 | +14.07% | 14.88 | 0.76 |
03/24 | 1,231 | 1,278 | 1,231 | 1,269 | +1.36% | 10,800 | 89億7183万 | +11.61% | 14.47 | 0.74 |
03/23 | 1,275 | 1,280 | 1,248 | 1,252 | 0% | 22,300 | 88億5164万 | +10.7% | 14.28 | 0.73 |
03/22 | 1,213 | 1,295 | 1,190 | 1,252 | +3.22% | 41,500 | 88億5164万 | +11.19% | 14.28 | 0.73 |
03/18 | 1,176 | 1,228 | 1,176 | 1,213 | +4.12% | 19,400 | 85億7591万 | +8.01% | 13.83 | 0.71 |
03/17 | 1,150 | 1,178 | 1,150 | 1,165 | +1.57% | 11,600 | 82億3655万 | +3.83% | 13.29 | 0.68 |
03/16 | 1,104 | 1,147 | 1,104 | 1,147 | +3.52% | 13,900 | 81億929万 | +2.23% | 13.08 | 0.67 |
03/15 | 1,146 | 1,146 | 1,108 | 1,108 | -1.07% | 11,300 | 78億3356万 | -1.34% | 12.64 | 0.65 |
03/14 | 1,091 | 1,132 | 1,080 | 1,120 | 0% | 11,100 | 79億1840万 | -0.44% | 12.77 | 0.65 |
03/11 | 1,138 | 1,138 | 1,113 | 1,120 | -1.15% | 4,300 | 79億1840万 | -0.62% | 12.77 | 0.65 |
03/10 | 1,145 | 1,145 | 1,114 | 1,133 | +3.85% | 13,900 | 80億1031万 | +0.27% | 12.92 | 0.66 |
03/09 | 1,087 | 1,116 | 1,083 | 1,091 | +0.55% | 19,400 | 77億1337万 | -3.45% | 12.44 | 0.64 |
03/08 | 1,078 | 1,130 | 1,078 | 1,085 | -2.86% | 22,200 | 76億7095万 | -4.24% | 12.37 | 0.63 |
03/07 | 1,116 | 1,125 | 1,087 | 1,117 | -2.1% | 17,300 | 78億9719万 | -1.41% | 12.74 | 0.65 |
03/04 | 1,151 | 1,162 | 1,120 | 1,141 | -0.87% | 17,400 | 80億6687万 | +0.8% | 13.01 | 0.67 |
03/03 | 1,153 | 1,154 | 1,132 | 1,151 | +2.31% | 16,800 | 81億3757万 | +1.5% | 13.13 | 0.67 |
03/02 | 1,115 | 1,158 | 1,115 | 1,125 | -1.75% | 26,900 | 79億5375万 | -0.79% | 12.83 | 0.66 |
03/01 | 1,132 | 1,149 | 1,129 | 1,145 | +3.9% | 15,600 | 80億9515万 | +0.53% | 13.06 | 0.67 |
02/28 | 1,070 | 1,102 | 1,070 | 1,102 | +3.67% | 11,500 | 77億9114万 | -3.5% | 12.57 | 0.64 |
02/25 | 1,046 | 1,075 | 1,030 | 1,063 | +4.63% | 15,300 | 75億1541万 | -7.32% | 12.12 | 0.62 |
02/24 | 1,070 | 1,070 | 1,016 | 1,016 | -6.27% | 31,300 | 71億8312万 | -11.88% | 11.59 | 0.59 |
02/22 | 1,102 | 1,111 | 1,083 | 1,084 | -3.9% | 23,500 | 76億6388万 | -6.95% | 12.36 | 0.63 |
02/21 | 1,108 | 1,129 | 1,099 | 1,128 | -0.18% | 8,600 | 79億7496万 | -4% | 12.86 | 0.66 |
02/18 | 1,119 | 1,142 | 1,119 | 1,130 | -0.88% | 12,700 | 79億8910万 | -4.48% | 12.89 | 0.66 |
02/17 | 1,127 | 1,141 | 1,123 | 1,140 | +0.44% | 13,000 | 80億5980万 | -4.36% | 13 | 0.66 |
02/16 | 1,130 | 1,143 | 1,122 | 1,135 | +1.34% | 5,500 | 80億2445万 | -5.5% | 12.94 | 0.66 |
02/15 | 1,157 | 1,157 | 1,118 | 1,120 | -0.88% | 19,200 | 79億1840万 | -7.44% | 12.77 | 0.65 |
02/14 | 1,113 | 1,139 | 1,110 | 1,130 | -3.34% | 20,200 | 79億8910万 | -7.38% | 12.89 | 0.66 |
02/10 | 1,197 | 1,212 | 1,169 | 1,169 | -2.34% | 24,400 | 82億6483万 | -4.88% | 13.33 | 0.68 |
02/09 | 1,186 | 1,198 | 1,165 | 1,197 | +3.19% | 9,000 | 84億6279万 | -3.23% | 13.65 | 0.7 |
02/08 | 1,152 | 1,175 | 1,143 | 1,160 | -0.17% | 9,400 | 82億120万 | -6.9% | 13.23 | 0.68 |
02/07 | 1,161 | 1,180 | 1,142 | 1,162 | +0.17% | 14,000 | 82億1534万 | -7.41% | 13.25 | 0.68 |
02/04 | 1,156 | 1,173 | 1,147 | 1,160 | -1.11% | 12,500 | 82億120万 | -8.23% | 13.23 | 0.68 |
02/03 | 1,181 | 1,181 | 1,156 | 1,173 | -1.01% | 15,600 | 82億9311万 | -7.71% | 13.38 | 0.68 |
02/02 | 1,160 | 1,185 | 1,156 | 1,185 | +3.04% | 18,900 | 83億7795万 | -7.28% | 13.51 | 0.69 |
02/01 | 1,146 | 1,188 | 1,145 | 1,150 | +0.44% | 22,300 | 81億3050万 | -10.58% | 13.11 | 0.67 |
01/31 | 1,100 | 1,145 | 1,100 | 1,145 | +3.81% | 57,500 | 80億9515万 | -11.51% | 13.06 | 0.67 |
01/28 | 1,100 | 1,111 | 1,058 | 1,103 | +0.91% | 22,200 | 77億9821万 | -15.15% | 12.58 | 0.64 |
01/27 | 1,199 | 1,199 | 1,088 | 1,093 | -7.92% | 72,100 | 77億2751万 | -16.44% | 12.46 | 0.64 |
01/26 | 1,162 | 1,188 | 1,150 | 1,187 | +2.33% | 20,600 | 83億9209万 | -9.8% | 13.54 | 0.69 |
01/25 | 1,230 | 1,232 | 1,150 | 1,160 | -5.69% | 47,100 | 82億120万 | -12.32% | 13.23 | 0.68 |
01/24 | 1,197 | 1,247 | 1,197 | 1,230 | +0.24% | 22,000 | 86億9610万 | -7.66% | 14.03 | 0.72 |
01/21 | 1,221 | 1,227 | 1,180 | 1,227 | +0.33% | 38,100 | 86億7489万 | -8.3% | 13.99 | 0.72 |
01/20 | 1,207 | 1,238 | 1,201 | 1,223 | -0.49% | 42,200 | 86億4661万 | -9% | 13.95 | 0.71 |
01/19 | 1,298 | 1,300 | 1,223 | 1,229 | -6.33% | 99,000 | 86億8903万 | -9.03% | 14.02 | 0.72 |
01/18 | 1,311 | 1,330 | 1,303 | 1,312 | -0.46% | 12,100 | 92億7584万 | -3.46% | 14.96 | 0.77 |
01/17 | 1,325 | 1,335 | 1,315 | 1,318 | -1.57% | 20,900 | 93億1826万 | -3.37% | 15.03 | 0.77 |
01/14 | 1,340 | 1,344 | 1,313 | 1,339 | -1.47% | 18,100 | 94億6673万 | -2.33% | 15.27 | 0.78 |
01/13 | 1,366 | 1,370 | 1,339 | 1,359 | +0.3% | 11,300 | 96億813万 | -1.02% | 15.5 | 0.79 |
01/12 | 1,351 | 1,385 | 1,351 | 1,355 | +0.07% | 23,300 | 95億7985万 | -1.31% | 15.45 | 0.79 |
01/11 | 1,368 | 1,371 | 1,345 | 1,354 | -1.96% | 37,800 | 95億7278万 | -1.24% | 15.44 | 0.79 |
01/07 | 1,345 | 1,384 | 1,328 | 1,381 | +2.68% | 28,700 | 97億6367万 | +0.88% | 15.75 | 0.81 |
01/06 | 1,354 | 1,365 | 1,336 | 1,345 | -2.18% | 19,700 | 95億915万 | -1.54% | 15.34 | 0.78 |
01/05 | 1,420 | 1,420 | 1,374 | 1,375 | -3.17% | 15,200 | 97億2125万 | +0.73% | 15.68 | 0.8 |
01/04 | 1,408 | 1,423 | 1,396 | 1,420 | +1.43% | 21,600 | 100億3940万 | +4.11% | 16.19 | 0.83 |
2021 |
12/30 | 1,363 | 1,400 | 1,358 | 1,400 | +1.6% | 15,600 | 98億9800万 | +2.79% | 15.97 | 0.82 |
12/29 | 1,348 | 1,391 | 1,348 | 1,378 | +2.68% | 23,300 | 97億4246万 | +1.17% | 15.71 | 0.8 |
12/28 | 1,332 | 1,348 | 1,319 | 1,342 | +0.75% | 50,700 | 94億8794万 | -1.54% | 15.3 | 0.78 |
12/27 | 1,375 | 1,378 | 1,332 | 1,332 | -3.97% | 27,900 | 94億1724万 | -2.63% | 15.19 | 0.78 |
12/24 | 1,359 | 1,398 | 1,358 | 1,387 | +2.97% | 40,400 | 98億609万 | +1.09% | 15.82 | 0.81 |
12/23 | 1,334 | 1,364 | 1,332 | 1,347 | +2.59% | 40,400 | 95億2329万 | -1.97% | 15.36 | 0.79 |
12/22 | 1,310 | 1,338 | 1,305 | 1,313 | +1.31% | 24,100 | 92億8291万 | -4.72% | 14.97 | 0.77 |