株価チャート
2021/12/08~2022/05/10
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 |
05/10 | 689 | 700 | 684 | 698 | +0.72% | 520,700 | 1188億996万 | -0.71% | 7.55 | 0.92 |
05/09 | 711 | 711 | 692 | 693 | -3.08% | 672,400 | 1179億5888万 | -1.84% | 7.5 | 0.91 |
05/06 | 702 | 715 | 699 | 715 | +1.85% | 972,900 | 1217億361万 | +0.99% | 7.74 | 0.94 |
05/02 | 693 | 705 | 690 | 702 | -0.43% | 703,400 | 1194億9081万 | -1.13% | 7.59 | 0.93 |
04/28 | 680 | 705 | 680 | 705 | +4.14% | 868,300 | 1200億146万 | -0.98% | 7.63 | 0.93 |
04/27 | 672 | 680 | 668 | 677 | -1.17% | 701,200 | 1152億3544万 | -5.18% | 7.32 | 0.89 |
04/26 | 687 | 692 | 680 | 685 | +1.18% | 580,100 | 1165億9716万 | -4.33% | 7.41 | 0.9 |
04/25 | 680 | 682 | 670 | 677 | -2.59% | 806,500 | 1152億3544万 | -5.84% | 7.32 | 0.89 |
04/22 | 698 | 701 | 691 | 695 | -2.39% | 606,800 | 1182億9931万 | -3.74% | 7.52 | 0.92 |
04/21 | 703 | 714 | 700 | 712 | +3.04% | 877,500 | 1211億9296万 | -1.66% | 7.7 | 0.94 |
04/20 | 698 | 705 | 689 | 691 | -0.29% | 749,600 | 1176億1845万 | -4.56% | 7.48 | 0.91 |
04/19 | 690 | 695 | 683 | 693 | +2.06% | 578,700 | 1179億5888万 | -4.41% | 7.5 | 0.91 |
04/18 | 690 | 690 | 674 | 679 | -2.58% | 641,100 | 1155億7587万 | -6.47% | 7.35 | 0.9 |
04/15 | 689 | 699 | 682 | 697 | +0.43% | 435,500 | 1186億3974万 | -3.99% | 7.54 | 0.92 |
04/14 | 692 | 698 | 688 | 694 | +0.29% | 616,600 | 1181億2910万 | -4.41% | 7.51 | 0.92 |
04/13 | 686 | 693 | 683 | 692 | +1.32% | 750,800 | 1177億8867万 | -4.55% | 7.49 | 0.91 |
04/12 | 703 | 704 | 683 | 683 | -3.53% | 1,234,700 | 1162億5673万 | -5.66% | 7.39 | 0.9 |
04/11 | 710 | 717 | 700 | 708 | -0.98% | 723,800 | 1205億1210万 | -2.21% | 7.66 | 0.93 |
04/08 | 705 | 716 | 703 | 715 | +2% | 801,800 | 1217億361万 | -1.24% | 7.74 | 0.94 |
04/07 | 709 | 709 | 691 | 701 | -2.37% | 1,071,100 | 1193億2060万 | -3.44% | 7.58 | 0.92 |
04/06 | 739 | 739 | 718 | 718 | -2.71% | 985,900 | 1222億1425万 | -1.51% | 7.77 | 0.95 |
04/05 | 737 | 741 | 731 | 738 | +0.82% | 585,700 | 1256億1855万 | +0.96% | 7.98 | 0.97 |
04/04 | 727 | 734 | 719 | 732 | -0.27% | 562,100 | 1245億9726万 | -0.14% | 7.92 | 0.97 |
04/01 | 736 | 738 | 721 | 734 | -1.61% | 808,900 | 1249億3769万 | 0% | 7.94 | 0.97 |
03/31 | 746 | 760 | 742 | 746 | -1.45% | 1,346,700 | 1269億8027万 | +1.5% | 15.92 | 0.96 |
03/30 | 765 | 769 | 747 | 757 | -0.92% | 876,400 | 1288億5263万 | +2.85% | 16.15 | 0.97 |
03/29 | 750 | 766 | 746 | 764 | +2.41% | 1,072,900 | 1300億4414万 | +3.8% | 16.3 | 0.98 |
03/28 | 757 | 757 | 740 | 746 | -0.4% | 720,700 | 1269億8027万 | +1.22% | 15.92 | 0.96 |
03/25 | 760 | 765 | 747 | 749 | -0.93% | 787,300 | 1274億9091万 | +1.35% | 15.98 | 0.96 |
03/24 | 741 | 756 | 739 | 756 | +0.93% | 751,000 | 1286億8242万 | +2.16% | 16.13 | 0.97 |
03/23 | 760 | 761 | 746 | 749 | -0.4% | 1,169,000 | 1274億9091万 | +1.08% | 15.98 | 0.96 |
03/22 | 751 | 762 | 749 | 752 | +1.35% | 1,025,100 | 1280億156万 | +1.48% | 16.04 | 0.97 |
03/18 | 739 | 745 | 734 | 742 | -0.54% | 1,142,300 | 1262億9941万 | -0.13% | 15.83 | 0.95 |
03/17 | 737 | 746 | 730 | 746 | +4.63% | 1,261,900 | 1269億8027万 | +0.13% | 15.92 | 0.96 |
03/16 | 720 | 725 | 710 | 713 | -0.83% | 1,186,700 | 1213億6318万 | -4.42% | 15.21 | 0.92 |
03/15 | 709 | 726 | 709 | 719 | +1.41% | 969,000 | 1223億8447万 | -3.88% | 15.34 | 0.92 |
03/14 | 692 | 714 | 692 | 709 | +2.9% | 1,075,700 | 1206億8232万 | -5.34% | 15.13 | 0.91 |
03/11 | 690 | 699 | 678 | 689 | -1.99% | 1,228,100 | 1172億7802万 | -8.26% | 14.7 | 0.88 |
03/10 | 688 | 703 | 684 | 703 | +4.3% | 1,654,500 | 1196億6103万 | -6.76% | 15 | 0.9 |
03/09 | 665 | 679 | 660 | 674 | +1.81% | 1,619,100 | 1147億2480万 | -10.85% | 14.38 | 0.87 |
03/08 | 659 | 674 | 655 | 662 | -0.6% | 1,941,700 | 1126億8222万 | -12.78% | 14.12 | 0.85 |
03/07 | 701 | 706 | 659 | 666 | -7.63% | 2,578,500 | 1133億6308万 | -12.6% | 14.21 | 0.85 |
03/04 | 762 | 763 | 717 | 721 | -6.85% | 2,555,200 | 1227億2490万 | -5.63% | 15.38 | 0.93 |
03/03 | 765 | 778 | 762 | 774 | +2.38% | 839,900 | 1317億4628万 | +1.31% | 16.51 | 0.99 |
03/02 | 767 | 773 | 751 | 756 | -2.33% | 1,116,700 | 1286億8242万 | -1.05% | 16.13 | 0.97 |
03/01 | 792 | 794 | 772 | 774 | -2.03% | 953,700 | 1317億4628万 | +1.18% | 16.51 | 0.99 |
02/28 | 764 | 791 | 761 | 790 | +3.95% | 1,272,400 | 1344億6972万 | +3.13% | 16.85 | 1.01 |
02/25 | 762 | 766 | 754 | 760 | 0% | 784,700 | 1293億6328万 | -0.65% | 16.21 | 0.98 |
02/24 | 753 | 766 | 747 | 760 | -0.13% | 985,900 | 1293億6328万 | -0.65% | 16.21 | 0.98 |
02/22 | 760 | 768 | 754 | 761 | -1.55% | 766,400 | 1295億3349万 | -0.78% | 16.24 | 0.98 |
02/21 | 778 | 778 | 763 | 773 | -1.78% | 658,900 | 1315億7607万 | +0.52% | 16.49 | 0.99 |
02/18 | 776 | 792 | 773 | 787 | +0.25% | 646,300 | 1339億5908万 | +2.21% | 16.79 | 1.01 |
02/17 | 774 | 789 | 766 | 785 | +0.9% | 867,400 | 1336億1865万 | +1.82% | 16.75 | 1.01 |
02/16 | 788 | 792 | 778 | 778 | +0.52% | 710,700 | 1324億2714万 | +0.78% | 16.6 | 1 |
02/15 | 769 | 782 | 767 | 774 | +0.91% | 973,300 | 1317億4628万 | +0.26% | 16.51 | 0.99 |
02/14 | 769 | 777 | 762 | 767 | -2.79% | 926,900 | 1305億5478万 | -0.9% | 16.36 | 0.98 |
02/10 | 799 | 804 | 777 | 789 | -0.25% | 1,103,700 | 1342億9951万 | +1.81% | 16.83 | 1.01 |
02/09 | 792 | 810 | 788 | 791 | +0.64% | 1,644,200 | 1346億3994万 | +1.93% | 16.88 | 1.02 |
02/08 | 763 | 790 | 762 | 786 | +5.79% | 2,596,300 | 1337億8886万 | +1.29% | 16.77 | 1.01 |
02/07 | 746 | 750 | 731 | 743 | -2.37% | 1,185,800 | 1264億6962万 | -4.38% | 15.85 | 0.95 |
02/04 | 747 | 762 | 745 | 761 | +0.93% | 687,800 | 1295億3349万 | -2.31% | 16.24 | 0.98 |
02/03 | 764 | 767 | 750 | 754 | -1.18% | 780,700 | 1283億4199万 | -3.33% | 16.09 | 0.97 |
02/02 | 756 | 766 | 750 | 763 | +2.83% | 1,264,700 | 1298億7392万 | -2.3% | 16.28 | 0.98 |
02/01 | 766 | 767 | 736 | 742 | -2.11% | 1,409,000 | 1262億9941万 | -5.24% | 15.83 | 0.95 |
01/31 | 742 | 761 | 735 | 758 | +3.27% | 1,149,800 | 1290億2285万 | -3.44% | 16.17 | 0.97 |
01/28 | 719 | 735 | 714 | 734 | +3.67% | 1,243,500 | 1249億3769万 | -6.5% | 15.66 | 0.94 |
01/27 | 745 | 757 | 707 | 708 | -4.71% | 1,923,400 | 1205億1210万 | -9.92% | 15.11 | 0.91 |
01/26 | 750 | 761 | 730 | 743 | -2.62% | 1,980,000 | 1264億6962万 | -5.59% | 15.85 | 0.95 |
01/25 | 786 | 787 | 757 | 763 | -3.78% | 1,343,600 | 1298億7392万 | -3.3% | 16.28 | 0.98 |
01/24 | 772 | 794 | 770 | 793 | +1.93% | 884,100 | 1349億8037万 | +0.38% | 16.92 | 1.02 |
01/21 | 765 | 780 | 751 | 778 | +0.26% | 1,042,000 | 1324億2714万 | -1.52% | 16.6 | 1 |
01/20 | 763 | 781 | 760 | 776 | +1.44% | 1,076,800 | 1320億8671万 | -1.77% | 16.56 | 1 |
01/19 | 796 | 804 | 763 | 765 | -4.97% | 1,482,100 | 1302億1435万 | -3.29% | 16.32 | 0.98 |
01/18 | 813 | 820 | 799 | 805 | -0.86% | 823,100 | 1370億2294万 | +1.64% | 17.17 | 1.03 |
01/17 | 798 | 822 | 796 | 812 | +2.14% | 1,004,500 | 1382億1445万 | +2.65% | 17.32 | 1.04 |
01/14 | 811 | 812 | 786 | 795 | -2.45% | 1,309,500 | 1353億2080万 | +0.25% | 16.96 | 1.02 |
01/13 | 807 | 816 | 797 | 815 | +1.49% | 1,173,600 | 1387億2509万 | +2.39% | 17.39 | 1.05 |
01/12 | 796 | 809 | 796 | 803 | +1.65% | 1,170,500 | 1366億8251万 | +0.75% | 17.13 | 1.03 |
01/11 | 807 | 816 | 790 | 790 | -2.11% | 965,400 | 1344億6972万 | -1.13% | 16.85 | 1.01 |
01/07 | 813 | 821 | 801 | 807 | +0.12% | 1,039,900 | 1373億6337万 | +0.62% | 17.22 | 1.04 |
01/06 | 805 | 825 | 801 | 806 | -0.49% | 1,247,600 | 1371億9316万 | +0.25% | 17.2 | 1.03 |
01/05 | 808 | 813 | 801 | 810 | +1% | 1,202,200 | 1378億7402万 | +0.62% | 17.28 | 1.04 |
01/04 | 798 | 806 | 788 | 802 | +0.5% | 1,182,100 | 1365億1230万 | -0.5% | 17.11 | 1.03 |
2021 |
12/30 | 792 | 803 | 787 | 798 | +1.01% | 816,900 | 1358億3144万 | -1.24% | 17.03 | 1.02 |
12/29 | 790 | 797 | 782 | 790 | +0.38% | 793,300 | 1344億6972万 | -2.59% | 16.85 | 1.01 |
12/28 | 790 | 791 | 777 | 787 | 0% | 924,400 | 1339億5908万 | -3.44% | 16.79 | 1.01 |
12/27 | 808 | 812 | 785 | 787 | -2.11% | 1,225,400 | 1339億5908万 | -3.91% | 16.79 | 1.01 |
12/24 | 790 | 813 | 790 | 804 | +2.55% | 1,569,600 | 1368億5273万 | -2.19% | 17.15 | 1.03 |
12/23 | 773 | 784 | 769 | 784 | +2.08% | 788,800 | 1334億4843万 | -4.85% | 16.73 | 1.01 |
12/22 | 760 | 779 | 760 | 768 | +1.05% | 1,503,200 | 1307億2499万 | -7.02% | 16.39 | 0.99 |
12/21 | 751 | 765 | 749 | 760 | +2.56% | 1,484,200 | 1293億6328万 | -8.54% | 16.21 | 0.98 |
12/20 | 764 | 771 | 741 | 741 | -4.51% | 1,749,900 | 1261億2919万 | -11.36% | 15.81 | 0.95 |
12/17 | 790 | 796 | 772 | 776 | -3% | 1,780,400 | 1320億8671万 | -7.84% | 16.56 | 1 |
12/16 | 803 | 808 | 800 | 800 | +1.01% | 849,500 | 1361億7187万 | -5.33% | 17.07 | 1.03 |
12/15 | 772 | 798 | 771 | 792 | +1.28% | 911,300 | 1348億1015万 | -6.49% | 16.9 | 1.02 |
12/14 | 785 | 797 | 779 | 782 | -0.76% | 1,083,900 | 1331億800万 | -7.89% | 16.68 | 1 |
12/13 | 796 | 801 | 788 | 788 | -0.88% | 1,169,600 | 1341億2929万 | -7.62% | 16.81 | 1.01 |
12/10 | 812 | 820 | 793 | 795 | +0.13% | 3,274,300 | 1353億2080万 | -7.23% | 16.96 | 1.02 |
12/09 | 856 | 861 | 791 | 794 | -7.89% | 5,237,400 | 1351億5058万 | -7.67% | 16.94 | 1.02 |
12/08 | 869 | 872 | 859 | 862 | +0.7% | 1,012,600 | 1467億2519万 | 0% | 18.39 | 1.11 |