株価チャート
2021/12/21~2022/05/23
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 |
05/23 | 3,195 | 3,215 | 3,190 | 3,205 | +1.58% | 46,900 | 742億1460万 | +9.2% | 6.79 | 0.72 |
05/20 | 3,145 | 3,165 | 3,130 | 3,155 | +0.16% | 56,100 | 730億5680万 | +8.08% | 6.68 | 0.71 |
05/19 | 3,075 | 3,150 | 3,070 | 3,150 | +1.45% | 68,400 | 729億4102万 | +8.43% | 6.67 | 0.71 |
05/18 | 3,050 | 3,105 | 3,050 | 3,105 | +1.97% | 65,000 | 718億9901万 | +7.37% | 6.57 | 0.7 |
05/17 | 2,991 | 3,070 | 2,984 | 3,045 | +1.74% | 90,500 | 705億966万 | +5.73% | 6.45 | 0.69 |
05/16 | 2,998 | 3,035 | 2,951 | 2,993 | +1.42% | 96,300 | 693億555万 | +4.18% | 6.34 | 0.67 |
05/13 | 2,793 | 2,966 | 2,793 | 2,951 | +4.91% | 117,100 | 683億3300万 | +2.82% | 6.25 | 0.67 |
05/12 | 2,798 | 2,841 | 2,792 | 2,813 | -0.21% | 38,500 | 651億3749万 | -1.95% | 5.96 | 0.63 |
05/11 | 2,821 | 2,827 | 2,788 | 2,819 | -0.74% | 55,500 | 652億7643万 | -1.88% | 5.97 | 0.64 |
05/10 | 2,879 | 2,885 | 2,822 | 2,840 | -2.81% | 49,600 | 657億6270万 | -1.25% | 6.01 | 0.64 |
05/09 | 2,927 | 2,942 | 2,920 | 2,922 | -0.75% | 26,100 | 676億6148万 | +1.46% | 6.19 | 0.66 |
05/06 | 2,920 | 2,950 | 2,911 | 2,944 | +0.68% | 50,300 | 681億7091万 | +2.08% | 6.23 | 0.66 |
05/02 | 2,879 | 2,935 | 2,878 | 2,924 | +0.83% | 29,600 | 677億779万 | +1.28% | 6.19 | 0.66 |
04/28 | 2,820 | 2,910 | 2,819 | 2,900 | +2.84% | 42,900 | 671億5205万 | +0.31% | 6.14 | 0.65 |
04/27 | 2,841 | 2,853 | 2,802 | 2,820 | -1.23% | 124,600 | 652億9958万 | -2.62% | 5.97 | 0.64 |
04/26 | 2,868 | 2,894 | 2,855 | 2,855 | -0.31% | 38,600 | 661億1004万 | -1.75% | 6.05 | 0.64 |
04/25 | 2,841 | 2,870 | 2,841 | 2,864 | -1.31% | 30,000 | 663億1844万 | -1.65% | 6.06 | 0.65 |
04/22 | 2,903 | 2,912 | 2,877 | 2,902 | -0.85% | 37,300 | 671億9836万 | -0.58% | 6.14 | 0.65 |
04/21 | 2,906 | 2,930 | 2,902 | 2,927 | +1.28% | 34,900 | 677億7726万 | +0.14% | 6.2 | 0.66 |
04/20 | 2,897 | 2,902 | 2,861 | 2,890 | +1.01% | 19,100 | 669億2049万 | -1.23% | 6.12 | 0.65 |
04/19 | 2,891 | 2,892 | 2,861 | 2,861 | -0.66% | 13,700 | 662億4897万 | -2.35% | 6.06 | 0.64 |
04/18 | 2,834 | 2,900 | 2,834 | 2,880 | -0.14% | 64,100 | 666億8894万 | -1.87% | 6.1 | 0.65 |
04/15 | 2,867 | 2,895 | 2,849 | 2,884 | +0.21% | 39,100 | 667億8156万 | -1.9% | 6.11 | 0.65 |
04/14 | 2,825 | 2,878 | 2,825 | 2,878 | +1.37% | 18,600 | 666億4262万 | -2.31% | 6.09 | 0.65 |
04/13 | 2,836 | 2,863 | 2,813 | 2,839 | +1.25% | 38,000 | 657億3954万 | -3.6% | 6.01 | 0.64 |
04/12 | 2,849 | 2,849 | 2,799 | 2,804 | -0.78% | 32,800 | 649億2909万 | -4.79% | 5.94 | 0.63 |
04/11 | 2,819 | 2,865 | 2,806 | 2,826 | 0% | 69,800 | 654億3852万 | -4.07% | 5.98 | 0.64 |
04/08 | 2,831 | 2,834 | 2,801 | 2,826 | +1.07% | 76,600 | 654億3852万 | -4.17% | 5.98 | 0.64 |
04/07 | 2,850 | 2,850 | 2,785 | 2,796 | -2.48% | 46,900 | 647億4384万 | -5.32% | 5.92 | 0.63 |
04/06 | 2,904 | 2,923 | 2,860 | 2,867 | -1.95% | 39,300 | 663億8791万 | -3.04% | 6.07 | 0.65 |
04/05 | 2,930 | 2,935 | 2,897 | 2,924 | -0.07% | 39,900 | 677億779万 | -1.25% | 6.19 | 0.66 |
04/04 | 2,944 | 2,976 | 2,923 | 2,926 | +0.69% | 39,500 | 677億5411万 | -1.25% | 6.2 | 0.66 |
04/01 | 2,870 | 2,925 | 2,870 | 2,906 | +0.35% | 40,600 | 672億9099万 | -1.92% | 6.15 | 0.66 |
03/31 | 2,906 | 2,963 | 2,891 | 2,896 | -1.83% | 52,500 | 670億5943万 | -2.26% | 7.67 | 0.67 |
03/30 | 2,991 | 2,991 | 2,914 | 2,950 | -2.32% | 38,400 | 683億985万 | -0.51% | 7.81 | 0.68 |
03/29 | 3,025 | 3,030 | 2,991 | 3,020 | +0.17% | 38,900 | 699億3076万 | +1.79% | 8 | 0.7 |
03/28 | 3,010 | 3,025 | 2,995 | 3,015 | -0.17% | 27,400 | 698億1498万 | +1.65% | 7.99 | 0.7 |
03/25 | 3,020 | 3,045 | 3,010 | 3,020 | 0% | 22,700 | 699億3076万 | +1.89% | 8 | 0.7 |
03/24 | 3,050 | 3,060 | 3,000 | 3,020 | -1.79% | 36,500 | 699億3076万 | +1.89% | 8 | 0.7 |
03/23 | 3,010 | 3,085 | 3,005 | 3,075 | +2.53% | 44,500 | 712億433万 | +3.81% | 8.14 | 0.71 |
03/22 | 3,000 | 3,035 | 2,995 | 2,999 | -1.19% | 62,200 | 694億4449万 | +1.45% | 7.94 | 0.7 |
03/18 | 2,985 | 3,045 | 2,979 | 3,035 | +0.83% | 68,700 | 702億7810万 | +2.81% | 8.04 | 0.7 |
03/17 | 3,015 | 3,015 | 2,977 | 3,010 | +0.5% | 53,300 | 696億9920万 | +2.07% | 7.97 | 0.7 |
03/16 | 2,987 | 3,020 | 2,955 | 2,995 | -0.5% | 57,100 | 693億5186万 | +1.73% | 7.93 | 0.69 |
03/15 | 3,005 | 3,035 | 2,991 | 3,010 | +1.01% | 36,300 | 696億9920万 | +2.38% | 7.97 | 0.7 |
03/14 | 2,964 | 3,015 | 2,964 | 2,980 | -0.57% | 38,000 | 690億452万 | +1.46% | 7.89 | 0.69 |
03/11 | 3,025 | 3,045 | 2,989 | 2,997 | -1.58% | 46,200 | 693億9817万 | +2.08% | 7.94 | 0.7 |
03/10 | 2,946 | 3,045 | 2,912 | 3,045 | +6.84% | 105,200 | 705億966万 | +3.78% | 8.06 | 0.71 |
03/09 | 2,850 | 2,881 | 2,834 | 2,850 | +0.53% | 105,600 | 659億9426万 | -2.7% | 7.55 | 0.66 |
03/08 | 2,815 | 2,859 | 2,805 | 2,835 | +0.07% | 107,700 | 656億4692万 | -3.28% | 7.51 | 0.66 |
03/07 | 2,880 | 2,891 | 2,811 | 2,833 | -2.31% | 63,700 | 656億61万 | -3.41% | 7.5 | 0.66 |
03/04 | 2,929 | 2,953 | 2,896 | 2,900 | -0.75% | 44,200 | 671億5205万 | -1.13% | 7.68 | 0.67 |
03/03 | 2,935 | 2,954 | 2,919 | 2,922 | +0.65% | 36,800 | 676億6148万 | -0.34% | 7.74 | 0.68 |
03/02 | 2,910 | 2,942 | 2,902 | 2,903 | -1.59% | 39,400 | 672億2152万 | -0.92% | 7.69 | 0.67 |
03/01 | 3,015 | 3,030 | 2,950 | 2,950 | -1.14% | 31,600 | 683億985万 | +0.68% | 7.81 | 0.68 |
02/28 | 2,955 | 2,984 | 2,910 | 2,984 | +1.81% | 47,900 | 690億9715万 | +1.95% | 7.9 | 0.69 |
02/25 | 2,913 | 2,936 | 2,897 | 2,931 | +0.96% | 38,600 | 678億6989万 | +0.31% | 7.76 | 0.68 |
02/24 | 2,924 | 2,947 | 2,882 | 2,903 | -1.63% | 70,200 | 672億2152万 | -0.58% | 7.69 | 0.67 |
02/22 | 2,962 | 2,964 | 2,937 | 2,951 | -1.17% | 42,800 | 683億3300万 | +1.03% | 7.82 | 0.68 |
02/21 | 2,983 | 2,991 | 2,961 | 2,986 | -0.27% | 21,800 | 691億4346万 | +2.23% | 7.91 | 0.69 |
02/18 | 2,978 | 3,010 | 2,965 | 2,994 | +0.54% | 28,500 | 693億2871万 | +2.53% | 7.93 | 0.69 |
02/17 | 2,996 | 3,020 | 2,964 | 2,978 | -1.23% | 28,900 | 689億5821万 | +2.06% | 7.89 | 0.69 |
02/16 | 3,000 | 3,020 | 2,980 | 3,015 | +1.72% | 34,900 | 698億1498万 | +3.32% | 7.99 | 0.7 |
02/15 | 2,956 | 2,998 | 2,956 | 2,964 | +1.3% | 48,900 | 686億3403万 | +1.72% | 7.85 | 0.69 |
02/14 | 2,888 | 2,941 | 2,872 | 2,926 | +0.45% | 30,100 | 677億5411万 | +0.45% | 7.75 | 0.68 |
02/10 | 2,963 | 2,963 | 2,901 | 2,913 | -1.12% | 32,500 | 674億5308万 | -0.03% | 7.71 | 0.68 |
02/09 | 2,878 | 2,953 | 2,865 | 2,946 | +2.36% | 51,400 | 682億1722万 | +0.96% | 7.8 | 0.68 |
02/08 | 2,901 | 2,914 | 2,871 | 2,878 | -0.76% | 32,600 | 666億4262万 | -1.44% | 7.62 | 0.67 |
02/07 | 2,930 | 2,930 | 2,874 | 2,900 | -1.59% | 31,800 | 671億5205万 | -0.85% | 7.68 | 0.67 |
02/04 | 2,975 | 2,975 | 2,927 | 2,947 | -0.1% | 34,600 | 682億4038万 | +0.65% | 7.8 | 0.68 |
02/03 | 2,948 | 2,974 | 2,938 | 2,950 | +0.37% | 41,200 | 683億985万 | +0.72% | 7.81 | 0.68 |
02/02 | 2,949 | 2,960 | 2,907 | 2,939 | +0.44% | 35,100 | 680億5513万 | +0.41% | 7.78 | 0.68 |
02/01 | 2,942 | 2,952 | 2,903 | 2,926 | +0.9% | 46,400 | 677億5411万 | 0% | 7.75 | 0.68 |
01/31 | 2,871 | 2,907 | 2,865 | 2,900 | +0.28% | 28,800 | 671億5205万 | -0.85% | 7.68 | 0.67 |
01/28 | 2,897 | 2,903 | 2,870 | 2,892 | +2.37% | 39,200 | 669億6681万 | -1.13% | 7.66 | 0.67 |
01/27 | 2,893 | 2,913 | 2,814 | 2,825 | -1.4% | 49,300 | 654億1536万 | -3.45% | 7.48 | 0.66 |
01/26 | 2,898 | 2,923 | 2,861 | 2,865 | -0.56% | 24,500 | 663億4160万 | -2.12% | 7.59 | 0.66 |
01/25 | 2,886 | 2,894 | 2,853 | 2,881 | -1.06% | 53,800 | 667億1209万 | -1.64% | 7.63 | 0.67 |
01/24 | 2,865 | 2,912 | 2,855 | 2,912 | +1.5% | 28,100 | 674億2992万 | -0.65% | 7.71 | 0.68 |
01/21 | 2,849 | 2,885 | 2,832 | 2,869 | +0.14% | 35,800 | 664億3422万 | -2.12% | 7.6 | 0.67 |
01/20 | 2,864 | 2,901 | 2,849 | 2,865 | +0.07% | 33,000 | 663億4160万 | -2.29% | 7.59 | 0.66 |
01/19 | 2,912 | 2,923 | 2,861 | 2,863 | -2.69% | 71,200 | 662億9529万 | -2.42% | 7.58 | 0.66 |
01/18 | 2,983 | 2,983 | 2,941 | 2,942 | -0.24% | 45,900 | 681億2460万 | +0.17% | 7.79 | 0.68 |
01/17 | 2,964 | 2,999 | 2,946 | 2,949 | -0.51% | 29,900 | 682億8669万 | +0.44% | 7.81 | 0.68 |
01/14 | 2,955 | 2,975 | 2,938 | 2,964 | +0.71% | 40,900 | 686億3403万 | +0.95% | 7.85 | 0.69 |
01/13 | 2,950 | 2,968 | 2,938 | 2,943 | -0.84% | 23,600 | 681億4776万 | +0.2% | 7.79 | 0.68 |
01/12 | 2,937 | 2,976 | 2,935 | 2,968 | +1.57% | 21,400 | 687億2665万 | +1.16% | 7.86 | 0.69 |
01/11 | 2,949 | 2,961 | 2,907 | 2,922 | -0.61% | 35,500 | 676億6148万 | -0.31% | 7.74 | 0.68 |
01/07 | 2,956 | 2,971 | 2,926 | 2,940 | -0.41% | 35,800 | 680億7829万 | +0.41% | 7.79 | 0.68 |
01/06 | 2,981 | 3,005 | 2,952 | 2,952 | -1.93% | 26,400 | 683億5616万 | +0.99% | 7.82 | 0.68 |
01/05 | 3,010 | 3,025 | 2,990 | 3,010 | 0% | 30,200 | 696億9920万 | +3.19% | 7.97 | 0.7 |
01/04 | 2,984 | 3,010 | 2,957 | 3,010 | +1.04% | 35,900 | 696億9920万 | +3.44% | 7.97 | 0.7 |
2021 |
12/30 | 2,970 | 2,986 | 2,966 | 2,979 | +0.1% | 11,400 | 689億8137万 | +2.58% | 7.89 | 0.69 |
12/29 | 2,972 | 2,991 | 2,951 | 2,976 | +0.13% | 18,100 | 689億1190万 | +2.59% | 7.88 | 0.69 |
12/28 | 2,916 | 2,972 | 2,912 | 2,972 | +2.27% | 28,500 | 688億1928万 | +2.55% | 7.87 | 0.69 |
12/27 | 2,900 | 2,912 | 2,868 | 2,906 | -0.14% | 52,700 | 672億9099万 | +0.31% | 7.7 | 0.67 |
12/24 | 2,917 | 2,920 | 2,897 | 2,910 | -0.17% | 17,700 | 673億8361万 | +0.34% | 7.71 | 0.68 |
12/23 | 2,906 | 2,927 | 2,904 | 2,915 | +0.69% | 17,300 | 674億9939万 | +0.52% | 7.72 | 0.68 |
12/22 | 2,923 | 2,923 | 2,880 | 2,895 | -0.34% | 23,900 | 670億3627万 | -0.17% | 7.67 | 0.67 |
12/21 | 2,924 | 2,924 | 2,864 | 2,905 | +1.93% | 36,900 | 672億6783万 | +0.14% | 7.69 | 0.67 |