株価チャート
2021/11/26～2022/04/25
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 |
| 04/25 | 5,140 | 5,150 | 5,090 | 5,100 | -2.3% | 129,300 | 2986億6440万 | -1.58% | 9.16 | 0.97 |
| 04/22 | 5,140 | 5,220 | 5,140 | 5,220 | +0.77% | 172,400 | 3056億9180万 | +0.58% | 9.38 | 0.99 |
| 04/21 | 5,040 | 5,190 | 5,020 | 5,180 | +3.19% | 206,400 | 3033億4934万 | -0.35% | 9.3 | 0.99 |
| 04/20 | 5,050 | 5,090 | 5,020 | 5,020 | -0.2% | 94,800 | 2939億7947万 | -3.57% | 9.02 | 0.96 |
| 04/19 | 5,010 | 5,050 | 4,995 | 5,030 | +0.6% | 84,100 | 2945億6509万 | -3.66% | 9.03 | 0.96 |
| 04/18 | 5,020 | 5,040 | 4,955 | 5,000 | -0.99% | 96,900 | 2928億824万 | -4.45% | 8.98 | 0.95 |
| 04/15 | 5,020 | 5,080 | 5,010 | 5,050 | -0.39% | 72,600 | 2957億3632万 | -3.81% | 9.07 | 0.96 |
| 04/14 | 5,040 | 5,080 | 5,030 | 5,070 | +0.4% | 91,000 | 2969億756万 | -3.74% | 9.11 | 0.97 |
| 04/13 | 5,020 | 5,070 | 5,010 | 5,050 | +1.41% | 111,000 | 2957億3632万 | -4.25% | 9.07 | 0.96 |
| 04/12 | 5,020 | 5,050 | 4,960 | 4,980 | -1.58% | 177,700 | 2916億3701万 | -5.75% | 8.94 | 0.95 |
| 04/11 | 5,180 | 5,180 | 5,030 | 5,060 | -0.59% | 135,200 | 2963億2194万 | -4.6% | 9.09 | 0.96 |
| 04/08 | 5,050 | 5,110 | 5,050 | 5,090 | +0.39% | 141,000 | 2980億7879万 | -4.47% | 9.14 | 0.97 |
| 04/07 | 5,060 | 5,080 | 4,990 | 5,070 | -1.17% | 188,300 | 2969億756万 | -5.13% | 9.11 | 0.97 |
| 04/06 | 5,230 | 5,250 | 5,130 | 5,130 | -3.39% | 182,700 | 3004億2125万 | -4.4% | 9.21 | 0.98 |
| 04/05 | 5,280 | 5,320 | 5,230 | 5,310 | +2.12% | 168,400 | 3109億6235万 | -1.26% | 9.54 | 1.01 |
| 04/04 | 5,150 | 5,210 | 5,130 | 5,200 | +0.58% | 77,200 | 3045億2057万 | -3.44% | 9.34 | 0.99 |
| 04/01 | 5,130 | 5,200 | 5,060 | 5,170 | 0% | 153,300 | 3027億6372万 | -4.12% | 9.29 | 0.98 |
| 03/31 | 5,210 | 5,260 | 5,170 | 5,170 | -1.71% | 236,300 | 3027億6372万 | -4.24% | 9.92 | 1.1 |
| 03/30 | 5,300 | 5,340 | 5,210 | 5,260 | -2.41% | 183,900 | 3080億3427万 | -2.72% | 10.1 | 1.12 |
| 03/29 | 5,380 | 5,390 | 5,330 | 5,390 | 0% | 151,200 | 3156億4728万 | -0.39% | 10.35 | 1.15 |
| 03/28 | 5,410 | 5,420 | 5,330 | 5,390 | +0.19% | 115,900 | 3156億4728万 | -0.37% | 10.35 | 1.15 |
| 03/25 | 5,390 | 5,460 | 5,360 | 5,380 | +0.19% | 190,300 | 3150億6167万 | -0.5% | 10.33 | 1.15 |
| 03/24 | 5,410 | 5,430 | 5,350 | 5,370 | -1.83% | 153,700 | 3144億7605万 | -0.59% | 10.31 | 1.14 |
| 03/23 | 5,450 | 5,520 | 5,420 | 5,470 | +1.67% | 178,900 | 3203億3222万 | +1.33% | 10.5 | 1.16 |
| 03/22 | 5,380 | 5,420 | 5,330 | 5,380 | +1.32% | 185,400 | 3150億6167万 | -0.2% | 10.33 | 1.15 |
| 03/18 | 5,430 | 5,440 | 5,300 | 5,310 | -2.21% | 365,200 | 3109億6235万 | -1.43% | 10.19 | 1.13 |
| 03/17 | 5,440 | 5,480 | 5,400 | 5,430 | +0.93% | 140,800 | 3179億8975万 | +0.85% | 10.42 | 1.16 |
| 03/16 | 5,420 | 5,420 | 5,340 | 5,380 | -0.19% | 121,400 | 3150億6167万 | +0.04% | 10.33 | 1.15 |
| 03/15 | 5,350 | 5,420 | 5,330 | 5,390 | +1.13% | 93,200 | 3156億4728万 | +0.15% | 10.35 | 1.15 |
| 03/14 | 5,420 | 5,440 | 5,330 | 5,330 | -1.48% | 114,900 | 3121億3358万 | -0.98% | 10.23 | 1.13 |
| 03/11 | 5,400 | 5,440 | 5,370 | 5,410 | -1.28% | 122,500 | 3168億1852万 | +0.39% | 10.39 | 1.15 |
| 03/10 | 5,320 | 5,480 | 5,290 | 5,480 | +4.18% | 169,900 | 3209億1783万 | +1.73% | 10.52 | 1.17 |
| 03/09 | 5,250 | 5,400 | 5,250 | 5,260 | -0.57% | 270,000 | 3080億3427万 | -2.28% | 10.1 | 1.12 |
| 03/08 | 5,370 | 5,390 | 5,260 | 5,290 | -3.64% | 262,700 | 3097億9112万 | -1.87% | 10.15 | 1.13 |
| 03/07 | 5,600 | 5,610 | 5,450 | 5,490 | -2.66% | 177,700 | 3215億345万 | +1.89% | 10.54 | 1.17 |
| 03/03 | 5,580 | 5,700 | 5,580 | 5,640 | +2.36% | 145,600 | 3302億8770万 | +4.56% | 10.83 | 1.2 |
| 03/02 | 5,520 | 5,560 | 5,490 | 5,510 | -1.78% | 156,100 | 3226億7468万 | +2.15% | 10.58 | 1.17 |
| 03/01 | 5,500 | 5,640 | 5,480 | 5,610 | +3.13% | 193,100 | 3285億3085万 | +3.83% | 10.77 | 1.19 |
| 02/28 | 5,520 | 5,530 | 5,390 | 5,440 | -0.55% | 229,700 | 3185億7537万 | +0.59% | 10.44 | 1.16 |
| 02/25 | 5,400 | 5,480 | 5,380 | 5,470 | +1.67% | 169,100 | 3203億3222万 | +0.89% | 10.5 | 1.16 |
| 02/24 | 5,350 | 5,380 | 5,320 | 5,380 | +0.56% | 236,700 | 3150億6167万 | -0.96% | 10.33 | 1.15 |
| 02/22 | 5,370 | 5,370 | 5,300 | 5,350 | -0.19% | 157,300 | 3133億482万 | -1.8% | 10.27 | 1.14 |
| 02/21 | 5,320 | 5,360 | 5,290 | 5,360 | 0% | 133,700 | 3138億9043万 | -1.94% | 10.29 | 1.14 |
| 02/18 | 5,410 | 5,410 | 5,350 | 5,360 | -0.19% | 136,800 | 3138億9043万 | -2.26% | 10.29 | 1.14 |
| 02/17 | 5,410 | 5,430 | 5,330 | 5,370 | +1.13% | 214,200 | 3144億7605万 | -2.49% | 10.31 | 1.14 |
| 02/16 | 5,250 | 5,330 | 5,240 | 5,310 | +1.14% | 115,300 | 3109億6235万 | -3.93% | 10.19 | 1.13 |
| 02/15 | 5,250 | 5,310 | 5,170 | 5,250 | -0.76% | 176,800 | 3074億4865万 | -5.37% | 10.08 | 1.12 |
| 02/14 | 5,180 | 5,330 | 5,180 | 5,290 | +0.19% | 165,600 | 3097億9112万 | -5.06% | 10.15 | 1.13 |
| 02/10 | 5,260 | 5,330 | 5,260 | 5,280 | 0% | 171,200 | 3092億550万 | -5.58% | 10.14 | 1.12 |
| 02/09 | 5,180 | 5,300 | 5,150 | 5,280 | +0.96% | 261,500 | 3092億550万 | -5.98% | 10.14 | 1.12 |
| 02/08 | 5,220 | 5,260 | 5,190 | 5,230 | -0.95% | 239,700 | 3062億7742万 | -7.24% | 10.04 | 1.11 |
| 02/07 | 5,390 | 5,440 | 5,250 | 5,280 | -3.83% | 391,000 | 3092億550万 | -6.71% | 10.14 | 1.12 |
| 02/04 | 5,370 | 5,630 | 5,360 | 5,490 | +1.48% | 334,600 | 3215億345万 | -3.35% | 10.54 | 1.17 |
| 02/03 | 5,420 | 5,480 | 5,380 | 5,410 | -1.46% | 130,200 | 3168億1852万 | -4.92% | 10.39 | 1.15 |
| 02/02 | 5,350 | 5,510 | 5,350 | 5,490 | +2.62% | 116,900 | 3215億345万 | -3.65% | 10.54 | 1.17 |
| 02/01 | 5,430 | 5,460 | 5,320 | 5,350 | -0.56% | 160,300 | 3133億482万 | -6.24% | 10.27 | 1.14 |
| 01/31 | 5,460 | 5,470 | 5,380 | 5,380 | -1.47% | 159,400 | 3150億6167万 | -5.94% | 10.33 | 1.15 |
| 01/28 | 5,270 | 5,490 | 5,250 | 5,460 | +4.4% | 283,300 | 3197億4660万 | -4.76% | 10.48 | 1.16 |
| 01/27 | 5,580 | 5,620 | 5,200 | 5,230 | -7.1% | 445,700 | 3062億7742万 | -8.92% | 10.04 | 1.11 |
| 01/26 | 5,670 | 5,690 | 5,630 | 5,630 | -0.35% | 89,800 | 3297億208万 | -2.29% | 10.81 | 1.2 |
| 01/25 | 5,760 | 5,760 | 5,610 | 5,650 | -1.4% | 150,600 | 3308億7331万 | -2.13% | 10.85 | 1.2 |
| 01/24 | 5,660 | 5,760 | 5,640 | 5,730 | +0.17% | 123,300 | 3355億5824万 | -0.95% | 11 | 1.22 |
| 01/21 | 5,700 | 5,730 | 5,640 | 5,720 | -1.21% | 148,700 | 3349億7263万 | -1.24% | 10.98 | 1.22 |
| 01/20 | 5,760 | 5,820 | 5,720 | 5,790 | +1.22% | 137,300 | 3390億7194万 | -0.14% | 11.11 | 1.23 |
| 01/19 | 5,720 | 5,780 | 5,710 | 5,720 | -1.04% | 119,200 | 3349億7263万 | -1.38% | 10.98 | 1.22 |
| 01/18 | 5,790 | 5,840 | 5,740 | 5,780 | -0.34% | 123,800 | 3384億8633万 | -0.38% | 11.1 | 1.23 |
| 01/17 | 5,810 | 5,820 | 5,760 | 5,800 | -0.34% | 124,000 | 3396億5756万 | -0.07% | 11.13 | 1.24 |
| 01/14 | 5,940 | 5,950 | 5,800 | 5,820 | -1.85% | 173,900 | 3408億2879万 | +0.21% | 11.17 | 1.24 |
| 01/13 | 5,880 | 5,960 | 5,880 | 5,930 | +0.85% | 115,700 | 3472億7057万 | +2.03% | 11.38 | 1.26 |
| 01/12 | 5,910 | 5,920 | 5,880 | 5,880 | +0.86% | 110,400 | 3443億4249万 | +1.24% | 11.29 | 1.25 |
| 01/11 | 5,830 | 5,840 | 5,770 | 5,830 | -0.17% | 116,700 | 3414億1441万 | +0.41% | 11.19 | 1.24 |
| 01/07 | 5,820 | 5,850 | 5,770 | 5,840 | +0.86% | 129,200 | 3420億3万 | +0.67% | 11.21 | 1.24 |
| 01/06 | 5,880 | 5,900 | 5,780 | 5,790 | -1.7% | 156,700 | 3390億7194万 | -0.17% | 11.11 | 1.23 |
| 01/05 | 5,880 | 5,910 | 5,850 | 5,890 | +1.2% | 184,800 | 3449億2811万 | +1.6% | 11.31 | 1.25 |
| 01/04 | 5,840 | 5,850 | 5,770 | 5,820 | +0.34% | 123,300 | 3408億2879万 | +0.41% | 11.17 | 1.24 |
| 2021 |
| 12/30 | 5,800 | 5,820 | 5,760 | 5,800 | +0.35% | 132,400 | 3396億5756万 | -0.03% | 11.13 | 1.24 |
| 12/29 | 5,700 | 5,790 | 5,700 | 5,780 | +1.05% | 132,000 | 3384億8633万 | -0.55% | 11.1 | 1.23 |
| 12/28 | 5,680 | 5,720 | 5,650 | 5,720 | +1.78% | 193,500 | 3349億7263万 | -1.79% | 10.98 | 1.22 |
| 12/27 | 5,640 | 5,650 | 5,600 | 5,620 | -1.06% | 161,900 | 3291億1646万 | -3.8% | 10.79 | 1.2 |
| 12/24 | 5,710 | 5,730 | 5,670 | 5,680 | -0.7% | 117,600 | 3326億3016万 | -3.19% | 10.9 | 1.21 |
| 12/23 | 5,720 | 5,740 | 5,690 | 5,720 | +0.53% | 97,200 | 3349億7263万 | -2.85% | 10.98 | 1.22 |
| 12/22 | 5,680 | 5,720 | 5,660 | 5,690 | +0.18% | 126,600 | 3332億1578万 | -3.77% | 10.92 | 1.21 |
| 12/21 | 5,810 | 5,820 | 5,630 | 5,680 | -0.87% | 225,100 | 3326億3016万 | -4.39% | 10.9 | 1.21 |
| 12/20 | 5,810 | 5,840 | 5,720 | 5,730 | -3.05% | 171,500 | 3355億5824万 | -4.02% | 11 | 1.22 |
| 12/17 | 5,960 | 6,000 | 5,880 | 5,910 | -0.67% | 211,300 | 3460億9934万 | -1.45% | 11.34 | 1.26 |
| 12/16 | 6,050 | 6,070 | 5,930 | 5,950 | +0.51% | 198,800 | 3484億4181万 | -1.11% | 11.42 | 1.27 |
| 12/15 | 5,870 | 5,940 | 5,870 | 5,920 | +1.02% | 150,900 | 3466億8496万 | -1.97% | 11.36 | 1.26 |
| 12/14 | 5,830 | 5,890 | 5,830 | 5,860 | +0.51% | 114,500 | 3431億7126万 | -3.48% | 11.25 | 1.25 |
| 12/13 | 5,870 | 5,890 | 5,820 | 5,830 | +0.87% | 93,900 | 3414億1441万 | -4.57% | 11.19 | 1.24 |
| 12/10 | 5,840 | 5,890 | 5,750 | 5,780 | -0.69% | 162,500 | 3384億8633万 | -5.92% | 11.1 | 1.23 |
| 12/09 | 5,930 | 5,940 | 5,780 | 5,820 | -1.36% | 176,300 | 3408億2879万 | -5.87% | 11.17 | 1.24 |
| 12/08 | 6,000 | 6,000 | 5,870 | 5,900 | -0.51% | 148,200 | 3455億1372万 | -5.14% | 11.33 | 1.26 |
| 12/07 | 5,930 | 5,970 | 5,880 | 5,930 | +1.72% | 127,600 | 3472億7057万 | -5.24% | 11.38 | 1.26 |
| 12/06 | 5,930 | 5,950 | 5,830 | 5,830 | -0.17% | 149,700 | 3414億1441万 | -7.28% | 11.19 | 1.24 |
| 12/03 | 5,700 | 5,850 | 5,700 | 5,840 | +2.64% | 159,700 | 3420億3万 | -7.65% | 11.21 | 1.24 |
| 12/02 | 5,750 | 5,810 | 5,690 | 5,690 | -2.07% | 180,300 | 3332億1578万 | -10.49% | 10.92 | 1.21 |
| 12/01 | 5,760 | 5,860 | 5,730 | 5,810 | +1.4% | 235,700 | 3402億4318万 | -9.19% | 11.15 | 1.24 |
| 11/30 | 5,950 | 5,970 | 5,730 | 5,730 | -2.05% | 349,400 | 3355億5824万 | -10.96% | 11 | 1.22 |
| 11/29 | 5,850 | 5,950 | 5,810 | 5,850 | -2.34% | 248,000 | 3425億8564万 | -9.64% | 11.23 | 1.25 |
| 11/26 | 6,010 | 6,060 | 5,960 | 5,990 | -0.83% | 219,800 | 3507億8427万 | -8% | 11.5 | 1.28 |
