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 | 1,012 | 1,034 | 1,006 | 1,031 | +2.69% | 195,000 | 851億8470万 | -3.37% | 9.74 | 0.79 |
05/12 | 1,022 | 1,024 | 1,004 | 1,004 | -1.95% | 210,500 | 829億5386万 | -6.26% | 9.49 | 0.77 |
05/11 | 1,036 | 1,038 | 1,018 | 1,024 | -2.48% | 207,700 | 846億633万 | -4.83% | 9.68 | 0.79 |
05/10 | 1,036 | 1,055 | 1,027 | 1,050 | +1.25% | 328,500 | 867億5454万 | -2.78% | 9.92 | 0.81 |
05/09 | 1,037 | 1,056 | 1,036 | 1,037 | -0.86% | 249,700 | 856億8044万 | -4.25% | 9.8 | 0.8 |
05/06 | 1,026 | 1,047 | 1,018 | 1,046 | +3.36% | 250,600 | 864億2405万 | -3.77% | 9.89 | 0.81 |
05/02 | 1,026 | 1,036 | 1,003 | 1,012 | -1.36% | 225,200 | 836億1485万 | -7.16% | 9.56 | 0.78 |
04/28 | 1,002 | 1,026 | 987 | 1,026 | +2.5% | 405,300 | 847億7158万 | -6.22% | 9.7 | 0.79 |
04/27 | 983 | 1,004 | 968 | 1,001 | -8.33% | 958,700 | 827億599万 | -8.75% | 9.46 | 0.77 |
04/26 | 1,102 | 1,102 | 1,082 | 1,092 | +0.55% | 138,800 | 902億2472万 | -0.82% | 10.32 | 0.84 |
04/25 | 1,076 | 1,096 | 1,069 | 1,086 | -0.55% | 162,700 | 897億2898万 | -1.36% | 10.26 | 0.84 |
04/22 | 1,085 | 1,095 | 1,080 | 1,092 | -0.46% | 54,700 | 902億2472万 | -0.82% | 10.32 | 0.84 |
04/21 | 1,093 | 1,100 | 1,089 | 1,097 | -0.27% | 119,600 | 906億3784万 | -0.36% | 10.37 | 0.84 |
04/20 | 1,113 | 1,113 | 1,091 | 1,100 | +0.55% | 131,400 | 908億8571万 | +0.18% | 10.4 | 0.85 |
04/19 | 1,100 | 1,108 | 1,086 | 1,094 | +0.37% | 80,800 | 903億8997万 | -0.18% | 10.34 | 0.84 |
04/18 | 1,085 | 1,095 | 1,076 | 1,090 | -0.37% | 75,400 | 900億5947万 | -0.37% | 10.3 | 0.84 |
04/15 | 1,093 | 1,101 | 1,091 | 1,094 | -0.64% | 44,700 | 903億8997万 | +0.27% | 10.34 | 0.84 |
04/14 | 1,087 | 1,101 | 1,085 | 1,101 | +1.94% | 69,900 | 909億6833万 | +1.19% | 10.41 | 0.85 |
04/13 | 1,075 | 1,085 | 1,074 | 1,080 | +0.75% | 88,500 | 892億3324万 | -0.18% | 10.21 | 0.83 |
04/12 | 1,090 | 1,092 | 1,066 | 1,072 | -1.2% | 110,400 | 885億7225万 | -0.65% | 10.13 | 0.83 |
04/11 | 1,086 | 1,095 | 1,078 | 1,085 | +0.93% | 112,800 | 896億4636万 | +0.84% | 10.25 | 0.84 |
04/08 | 1,080 | 1,091 | 1,065 | 1,075 | +0.94% | 105,000 | 888億2012万 | 0% | 10.16 | 0.83 |
04/07 | 1,075 | 1,079 | 1,059 | 1,065 | -2.38% | 77,600 | 879億9389万 | -0.93% | 10.07 | 0.82 |
04/06 | 1,118 | 1,122 | 1,088 | 1,091 | -3.79% | 126,100 | 901億4210万 | +1.49% | 10.31 | 0.84 |
04/05 | 1,140 | 1,151 | 1,128 | 1,134 | -0.18% | 164,700 | 936億9490万 | +5.49% | 10.72 | 0.87 |
04/04 | 1,119 | 1,138 | 1,115 | 1,136 | +1.79% | 146,100 | 938億6015万 | +5.87% | 10.74 | 0.87 |
04/01 | 1,120 | 1,124 | 1,114 | 1,116 | -1.41% | 117,800 | 922億768万 | +4.2% | 10.55 | 0.86 |
03/31 | 1,125 | 1,142 | 1,119 | 1,132 | +0.09% | 142,500 | 935億2966万 | +5.89% | 14.47 | 0.97 |
03/30 | 1,132 | 1,135 | 1,114 | 1,131 | -0.09% | 129,200 | 934億4703万 | +6.1% | 14.45 | 0.97 |
03/29 | 1,109 | 1,137 | 1,109 | 1,132 | +1.52% | 139,200 | 935億2966万 | +6.29% | 14.47 | 0.97 |
03/28 | 1,130 | 1,130 | 1,109 | 1,115 | -0.45% | 90,700 | 921億2506万 | +4.89% | 14.25 | 0.96 |
03/25 | 1,119 | 1,130 | 1,114 | 1,120 | +2.38% | 182,000 | 925億3818万 | +5.36% | 14.31 | 0.96 |
03/24 | 1,097 | 1,098 | 1,082 | 1,094 | -0.73% | 200,000 | 903億8997万 | +2.92% | 13.98 | 0.94 |
03/23 | 1,099 | 1,104 | 1,089 | 1,102 | +1.1% | 199,100 | 910億5096万 | +3.67% | 14.08 | 0.95 |
03/22 | 1,102 | 1,105 | 1,083 | 1,090 | -0.73% | 170,800 | 900億5947万 | +2.64% | 13.93 | 0.93 |
03/18 | 1,069 | 1,100 | 1,069 | 1,098 | +2.71% | 309,500 | 907億2046万 | +3.29% | 14.03 | 0.94 |
03/17 | 1,067 | 1,071 | 1,055 | 1,069 | +3.09% | 295,600 | 883億2438万 | +0.56% | 13.66 | 0.92 |
03/16 | 1,047 | 1,051 | 1,031 | 1,037 | -0.96% | 168,800 | 856億8044万 | -2.63% | 13.25 | 0.89 |
03/15 | 1,048 | 1,057 | 1,039 | 1,047 | +1.36% | 150,600 | 865億667万 | -1.97% | 13.38 | 0.9 |
03/14 | 1,042 | 1,054 | 1,029 | 1,033 | +1.18% | 162,900 | 853億4994万 | -3.55% | 13.2 | 0.89 |
03/11 | 1,009 | 1,030 | 1,002 | 1,021 | +0.39% | 218,200 | 843億5846万 | -4.93% | 13.05 | 0.88 |
03/10 | 1,005 | 1,028 | 1,001 | 1,017 | +4.95% | 409,400 | 840億2797万 | -5.57% | 13 | 0.87 |
03/09 | 983 | 990 | 966 | 969 | -1.52% | 292,900 | 800億6205万 | -10.28% | 12.38 | 0.83 |
03/08 | 991 | 1,001 | 979 | 984 | -2.67% | 324,100 | 813億140万 | -9.31% | 12.57 | 0.84 |
03/07 | 1,048 | 1,048 | 1,008 | 1,011 | -4.26% | 244,900 | 835億3223万 | -7.25% | 12.92 | 0.87 |
03/04 | 1,070 | 1,073 | 1,056 | 1,056 | -1.58% | 166,400 | 872億5028万 | -3.39% | 13.49 | 0.91 |
03/03 | 1,080 | 1,081 | 1,071 | 1,073 | +1.32% | 93,100 | 886億5488万 | -1.74% | 13.71 | 0.92 |
03/02 | 1,070 | 1,077 | 1,059 | 1,059 | -2.75% | 106,200 | 874億9815万 | -2.75% | 13.53 | 0.91 |
03/01 | 1,102 | 1,108 | 1,089 | 1,089 | -0.55% | 109,600 | 899億7685万 | -0.09% | 13.92 | 0.93 |
02/28 | 1,080 | 1,097 | 1,076 | 1,095 | +1.39% | 132,000 | 904億7259万 | +0.64% | 13.99 | 0.94 |
02/25 | 1,075 | 1,082 | 1,061 | 1,080 | +1.12% | 117,200 | 892億3324万 | -0.55% | 13.8 | 0.93 |
02/24 | 1,062 | 1,079 | 1,060 | 1,068 | +0.09% | 128,200 | 882億4176万 | -1.48% | 13.65 | 0.92 |
02/22 | 1,070 | 1,072 | 1,059 | 1,067 | -1.84% | 109,000 | 881億5914万 | -1.66% | 13.63 | 0.92 |
02/21 | 1,083 | 1,088 | 1,072 | 1,087 | -1% | 81,700 | 898億1160万 | 0% | 13.89 | 0.93 |
02/18 | 1,110 | 1,113 | 1,097 | 1,098 | -2.14% | 135,500 | 907億2046万 | +1.01% | 14.03 | 0.94 |
02/17 | 1,119 | 1,131 | 1,115 | 1,122 | +0.45% | 141,100 | 927億342万 | +3.13% | 14.34 | 0.96 |
02/16 | 1,111 | 1,122 | 1,106 | 1,117 | +3.23% | 164,300 | 922億9031万 | +2.67% | 14.27 | 0.96 |
02/15 | 1,092 | 1,097 | 1,075 | 1,082 | -0.46% | 135,600 | 893億9849万 | -0.46% | 13.83 | 0.93 |
02/14 | 1,090 | 1,106 | 1,084 | 1,087 | -2.86% | 165,300 | 898億1160万 | -0.09% | 13.89 | 0.93 |
02/10 | 1,111 | 1,119 | 1,106 | 1,119 | +1.73% | 213,400 | 924億5555万 | +2.75% | 14.3 | 0.96 |
02/09 | 1,114 | 1,114 | 1,099 | 1,100 | -0.18% | 191,100 | 908億8571万 | +0.92% | 14.06 | 0.94 |
02/08 | 1,091 | 1,111 | 1,090 | 1,102 | -1.08% | 192,500 | 910億5096万 | +1.01% | 14.08 | 0.95 |
02/07 | 1,100 | 1,126 | 1,099 | 1,114 | -0.45% | 217,800 | 920億4244万 | +2.11% | 14.24 | 0.96 |
02/04 | 1,125 | 1,131 | 1,108 | 1,119 | +0.99% | 213,600 | 924億5555万 | +2.47% | 14.3 | 0.96 |
02/03 | 1,104 | 1,133 | 1,102 | 1,108 | +0.45% | 258,300 | 915億4670万 | +1.56% | 14.16 | 0.95 |
02/02 | 1,085 | 1,104 | 1,072 | 1,103 | +1.47% | 180,900 | 911億3358万 | +1.1% | 14.09 | 0.95 |
02/01 | 1,103 | 1,122 | 1,082 | 1,087 | -0.55% | 214,600 | 898億1160万 | -0.28% | 13.89 | 0.93 |
01/31 | 1,115 | 1,115 | 1,087 | 1,093 | -1.97% | 249,000 | 903億734万 | +0.18% | 13.97 | 0.94 |
01/28 | 1,078 | 1,118 | 1,063 | 1,115 | +3.53% | 637,900 | 921億2506万 | +2.2% | 14.25 | 0.96 |
01/27 | 1,074 | 1,136 | 1,072 | 1,077 | +4.46% | 1,157,700 | 889億8537万 | -1.1% | 13.76 | 0.92 |
01/26 | 1,055 | 1,074 | 1,031 | 1,031 | +1.28% | 414,800 | 851億8470万 | -5.33% | 13.17 | 0.88 |
01/25 | 1,029 | 1,040 | 1,009 | 1,018 | -4.68% | 354,500 | 841億1059万 | -6.78% | 13.01 | 0.87 |
01/24 | 1,035 | 1,068 | 1,031 | 1,068 | +3.29% | 219,700 | 882億4176万 | -2.64% | 13.65 | 0.92 |
01/21 | 1,030 | 1,034 | 1,014 | 1,034 | -0.96% | 96,500 | 854億3257万 | -5.83% | 13.21 | 0.89 |
01/20 | 1,042 | 1,054 | 1,026 | 1,044 | -0.29% | 154,500 | 862億5880万 | -5.18% | 13.34 | 0.9 |
01/19 | 1,077 | 1,077 | 1,041 | 1,047 | -4.47% | 165,100 | 865億667万 | -5.16% | 13.38 | 0.9 |
01/18 | 1,103 | 1,112 | 1,092 | 1,096 | -0.54% | 96,700 | 905億5522万 | -0.99% | 14.01 | 0.94 |
01/17 | 1,102 | 1,108 | 1,096 | 1,102 | +0.09% | 54,500 | 910億5096万 | -0.45% | 14.08 | 0.95 |
01/14 | 1,115 | 1,115 | 1,087 | 1,101 | -1.61% | 167,600 | 909億6833万 | -0.45% | 14.07 | 0.94 |
01/13 | 1,117 | 1,129 | 1,115 | 1,119 | +0.18% | 127,900 | 924億5555万 | +1.36% | 14.3 | 0.96 |
01/12 | 1,115 | 1,124 | 1,109 | 1,117 | +2.85% | 171,800 | 922億9031万 | +1.45% | 14.27 | 0.96 |
01/11 | 1,100 | 1,102 | 1,078 | 1,086 | -2.16% | 133,000 | 897億2898万 | -1.09% | 13.88 | 0.93 |
01/07 | 1,131 | 1,131 | 1,098 | 1,110 | -0.18% | 143,500 | 917億1194万 | +1.37% | 14.18 | 0.95 |
01/06 | 1,134 | 1,140 | 1,109 | 1,112 | -2.71% | 148,200 | 918億7719万 | +2.11% | 14.21 | 0.95 |
01/05 | 1,141 | 1,145 | 1,133 | 1,143 | +0.88% | 156,500 | 944億3851万 | +5.54% | 14.61 | 0.98 |
01/04 | 1,129 | 1,134 | 1,120 | 1,133 | +2.35% | 197,400 | 936億1228万 | +5.3% | 14.48 | 0.97 |
2021 |
12/30 | 1,116 | 1,118 | 1,102 | 1,107 | -1.6% | 84,300 | 914億6407万 | +3.46% | 14.15 | 0.95 |
12/29 | 1,111 | 1,125 | 1,105 | 1,125 | +1.26% | 135,800 | 929億5129万 | +5.44% | 14.38 | 0.96 |
12/28 | 1,099 | 1,111 | 1,090 | 1,111 | +2.4% | 156,900 | 917億9457万 | +4.52% | 14.2 | 0.95 |
12/27 | 1,096 | 1,096 | 1,081 | 1,085 | -1.27% | 93,500 | 896億4636万 | +2.46% | 13.86 | 0.93 |
12/24 | 1,102 | 1,104 | 1,095 | 1,099 | -0.45% | 74,800 | 908億309万 | +3.97% | 14.04 | 0.94 |
12/23 | 1,086 | 1,105 | 1,085 | 1,104 | +1.94% | 90,900 | 912億1620万 | +4.74% | 14.11 | 0.95 |
12/22 | 1,087 | 1,087 | 1,066 | 1,083 | +0.56% | 107,200 | 894億8111万 | +3.04% | 13.84 | 0.93 |
12/21 | 1,095 | 1,095 | 1,071 | 1,077 | -0.65% | 171,600 | 889億8537万 | +2.67% | 13.76 | 0.92 |
12/20 | 1,095 | 1,099 | 1,084 | 1,084 | -1.81% | 187,300 | 895億6373万 | +3.44% | 13.85 | 0.93 |
12/17 | 1,118 | 1,119 | 1,101 | 1,104 | -1.78% | 198,800 | 912億1620万 | +5.54% | 14.11 | 0.95 |
12/16 | 1,129 | 1,136 | 1,111 | 1,124 | +1.63% | 182,600 | 928億6867万 | +7.87% | 14.36 | 0.96 |
12/15 | 1,129 | 1,129 | 1,099 | 1,106 | -1.07% | 272,300 | 913億8145万 | +6.55% | 14.13 | 0.95 |
12/14 | 1,112 | 1,126 | 1,110 | 1,118 | +0.81% | 264,500 | 923億7293万 | +8.02% | 14.29 | 0.96 |
12/13 | 1,127 | 1,137 | 1,103 | 1,109 | -1.77% | 264,100 | 916億2932万 | +7.57% | 14.17 | 0.95 |