株価チャート
2021/12/10～2022/05/12
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 |
| 05/12 | 4,860 | 4,930 | 4,820 | 4,880 | -0.2% | 79,400 | 534億301万 | +5.24% | 4.8 | 0.23 |
| 05/11 | 4,720 | 5,110 | 4,665 | 4,890 | +3.16% | 164,000 | 535億1244万 | +5.78% | 4.81 | 0.23 |
| 05/10 | 4,760 | 4,800 | 4,710 | 4,740 | -0.42% | 37,900 | 518億7095万 | +2.84% | 4.66 | 0.23 |
| 05/09 | 4,755 | 4,800 | 4,720 | 4,760 | +0.85% | 60,500 | 520億8982万 | +3.23% | 4.68 | 0.23 |
| 05/06 | 4,745 | 4,765 | 4,700 | 4,720 | +1.29% | 67,600 | 516億5209万 | +2.1% | 4.64 | 0.23 |
| 05/02 | 4,610 | 4,660 | 4,555 | 4,660 | +1.08% | 36,500 | 509億9549万 | +0.39% | 4.58 | 0.22 |
| 04/28 | 4,470 | 4,610 | 4,470 | 4,610 | +3.71% | 50,200 | 504億4833万 | -0.84% | 4.53 | 0.22 |
| 04/27 | 4,520 | 4,545 | 4,430 | 4,445 | -2.63% | 79,200 | 486億4270万 | -4.59% | 4.37 | 0.21 |
| 04/26 | 4,595 | 4,610 | 4,565 | 4,565 | -0.98% | 20,400 | 499億5589万 | -2.37% | 4.49 | 0.22 |
| 04/25 | 4,545 | 4,615 | 4,545 | 4,610 | -0.54% | 27,500 | 504億4833万 | -1.66% | 4.53 | 0.22 |
| 04/22 | 4,660 | 4,680 | 4,620 | 4,635 | -0.86% | 24,100 | 507億2191万 | -1.32% | 4.56 | 0.22 |
| 04/21 | 4,720 | 4,745 | 4,650 | 4,675 | -0.11% | 42,300 | 511億5964万 | -0.66% | 4.6 | 0.22 |
| 04/20 | 4,655 | 4,685 | 4,605 | 4,680 | +1.52% | 36,200 | 512億1436万 | -0.68% | 4.6 | 0.22 |
| 04/19 | 4,635 | 4,640 | 4,585 | 4,610 | +0.11% | 19,200 | 504億4833万 | -2.33% | 4.53 | 0.22 |
| 04/18 | 4,600 | 4,620 | 4,585 | 4,605 | -0.32% | 19,300 | 503億9362万 | -2.62% | 4.53 | 0.22 |
| 04/15 | 4,595 | 4,635 | 4,590 | 4,620 | +0.54% | 24,500 | 505億5776万 | -2.43% | 4.54 | 0.22 |
| 04/14 | 4,590 | 4,615 | 4,575 | 4,595 | +0.11% | 19,100 | 502億8418万 | -3.1% | 4.52 | 0.22 |
| 04/13 | 4,560 | 4,625 | 4,525 | 4,590 | +1.1% | 28,900 | 502億2947万 | -3.23% | 4.51 | 0.22 |
| 04/12 | 4,570 | 4,625 | 4,540 | 4,540 | -0.87% | 23,400 | 496億8230万 | -4.32% | 4.46 | 0.22 |
| 04/11 | 4,550 | 4,605 | 4,545 | 4,580 | +0.66% | 24,300 | 501億2003万 | -3.6% | 4.5 | 0.22 |
| 04/08 | 4,580 | 4,590 | 4,525 | 4,550 | -0.55% | 38,700 | 497億9174万 | -4.39% | 4.47 | 0.22 |
| 04/07 | 4,540 | 4,580 | 4,535 | 4,575 | +0.22% | 30,600 | 500億6532万 | -4.11% | 4.5 | 0.22 |
| 04/06 | 4,560 | 4,630 | 4,545 | 4,565 | 0% | 40,600 | 499億5589万 | -4.48% | 4.49 | 0.22 |
| 04/05 | 4,670 | 4,695 | 4,555 | 4,565 | -2.04% | 66,200 | 499億5589万 | -4.72% | 4.49 | 0.22 |
| 04/04 | 4,570 | 4,660 | 4,520 | 4,660 | +2.76% | 50,300 | 509億9549万 | -2.96% | 4.58 | 0.22 |
| 04/01 | 4,535 | 4,635 | 4,505 | 4,535 | -0.11% | 89,300 | 496億2759万 | -5.64% | 4.46 | 0.22 |
| 03/31 | 4,710 | 4,715 | 4,515 | 4,540 | -5.02% | 158,600 | 496億8230万 | -5.79% | 4.47 | 0.21 |
| 03/30 | 4,870 | 4,900 | 4,730 | 4,780 | -5.53% | 104,100 | 523億868万 | -1.01% | 4.7 | 0.22 |
| 03/29 | 5,170 | 5,190 | 5,010 | 5,060 | -2.88% | 115,400 | 553億7279万 | +4.74% | 4.97 | 0.23 |
| 03/28 | 4,845 | 5,260 | 4,815 | 5,210 | +7.87% | 143,100 | 570億1428万 | +8.05% | 5.12 | 0.24 |
| 03/25 | 4,870 | 4,880 | 4,800 | 4,830 | -0.41% | 53,200 | 528億5584万 | +0.44% | 4.75 | 0.22 |
| 03/24 | 4,850 | 4,885 | 4,825 | 4,850 | -0.41% | 59,500 | 530億7471万 | +0.79% | 4.77 | 0.22 |
| 03/23 | 4,860 | 4,890 | 4,850 | 4,870 | +0.21% | 40,500 | 532億9357万 | +1.25% | 4.79 | 0.22 |
| 03/22 | 4,840 | 4,885 | 4,820 | 4,860 | +0.41% | 47,500 | 531億8414万 | +0.98% | 4.78 | 0.22 |
| 03/18 | 4,855 | 4,865 | 4,820 | 4,840 | -0.31% | 52,900 | 529億6528万 | +0.52% | 4.76 | 0.22 |
| 03/17 | 4,870 | 4,920 | 4,805 | 4,855 | +0.31% | 60,300 | 531億2943万 | +0.73% | 4.77 | 0.22 |
| 03/16 | 4,845 | 4,850 | 4,810 | 4,840 | -0.72% | 27,700 | 529億6528万 | +0.37% | 4.76 | 0.22 |
| 03/15 | 4,860 | 4,895 | 4,820 | 4,875 | +0.93% | 33,000 | 533億4829万 | +1.08% | 4.79 | 0.22 |
| 03/14 | 4,825 | 4,875 | 4,805 | 4,830 | +1.58% | 27,000 | 528億5584万 | +0.19% | 4.75 | 0.22 |
| 03/11 | 4,785 | 4,830 | 4,750 | 4,755 | -0.94% | 46,100 | 520億3510万 | -1.35% | 4.67 | 0.22 |
| 03/10 | 4,700 | 4,800 | 4,700 | 4,800 | +3.78% | 32,000 | 525億2755万 | -0.5% | 4.72 | 0.22 |
| 03/09 | 4,625 | 4,695 | 4,620 | 4,625 | 0% | 41,000 | 506億1248万 | -4.13% | 4.55 | 0.21 |
| 03/08 | 4,655 | 4,690 | 4,590 | 4,625 | -1.6% | 76,600 | 506億1248万 | -4.26% | 4.55 | 0.21 |
| 03/07 | 4,755 | 4,780 | 4,670 | 4,700 | -1.57% | 102,600 | 514億3322万 | -2.81% | 4.62 | 0.22 |
| 03/04 | 4,840 | 4,865 | 4,775 | 4,775 | -1.44% | 81,200 | 522億5397万 | -1.24% | 4.69 | 0.22 |
| 03/03 | 4,825 | 4,900 | 4,810 | 4,845 | +1.15% | 57,900 | 530億1999万 | +0.29% | 4.76 | 0.22 |
| 03/02 | 4,800 | 4,810 | 4,770 | 4,790 | -1.44% | 33,700 | 524億1811万 | -0.73% | 4.71 | 0.22 |
| 03/01 | 4,850 | 4,890 | 4,815 | 4,860 | +0.52% | 29,700 | 531億8414万 | +0.79% | 4.78 | 0.22 |
| 02/28 | 4,780 | 4,865 | 4,775 | 4,835 | +1.36% | 36,000 | 529億1056万 | +0.42% | 4.75 | 0.22 |
| 02/25 | 4,820 | 4,820 | 4,740 | 4,770 | -1.75% | 56,300 | 521億9925万 | -0.79% | 4.69 | 0.22 |
| 02/24 | 4,800 | 4,865 | 4,775 | 4,855 | +1.15% | 34,000 | 531億2943万 | +1.02% | 4.77 | 0.22 |
| 02/22 | 4,785 | 4,830 | 4,770 | 4,800 | -0.52% | 30,700 | 525億2755万 | -0.1% | 4.72 | 0.22 |
| 02/21 | 4,810 | 4,880 | 4,790 | 4,825 | -0.21% | 25,400 | 528億113万 | +0.33% | 4.74 | 0.22 |
| 02/18 | 4,810 | 4,840 | 4,790 | 4,835 | -0.72% | 35,800 | 529億1056万 | +0.52% | 4.75 | 0.22 |
| 02/17 | 4,920 | 4,940 | 4,850 | 4,870 | -0.92% | 28,100 | 532億9357万 | +1.25% | 4.79 | 0.22 |
| 02/16 | 4,880 | 4,970 | 4,860 | 4,915 | +2.5% | 53,600 | 537億8602万 | +2.27% | 4.83 | 0.23 |
| 02/15 | 4,920 | 4,930 | 4,795 | 4,795 | -2.94% | 51,200 | 524億7283万 | -0.1% | 4.71 | 0.22 |
| 02/14 | 4,860 | 4,950 | 4,840 | 4,940 | +0.2% | 33,400 | 540億5960万 | +2.98% | 4.86 | 0.23 |
| 02/10 | 4,970 | 4,980 | 4,870 | 4,930 | -0.4% | 49,400 | 539億5017万 | +3.05% | 4.85 | 0.23 |
| 02/09 | 4,935 | 4,970 | 4,890 | 4,950 | +0.81% | 62,300 | 541億6903万 | +3.77% | 4.87 | 0.23 |
| 02/08 | 4,905 | 4,930 | 4,845 | 4,910 | +1.03% | 41,300 | 537億3130万 | +3.26% | 4.83 | 0.22 |
| 02/07 | 4,900 | 4,945 | 4,835 | 4,860 | +0.41% | 80,900 | 531億8414万 | +2.42% | 4.78 | 0.22 |
| 02/04 | 4,870 | 4,925 | 4,790 | 4,840 | +0.83% | 54,400 | 529億6528万 | +2% | 4.76 | 0.22 |
| 02/03 | 4,855 | 4,870 | 4,785 | 4,800 | -1.23% | 40,600 | 525億2755万 | +1.59% | 4.72 | 0.22 |
| 02/02 | 4,810 | 4,875 | 4,780 | 4,860 | +1.25% | 50,000 | 531億8414万 | +3.78% | 4.78 | 0.22 |
| 02/01 | 4,800 | 4,830 | 4,760 | 4,800 | +0.1% | 49,200 | 525億2755万 | +3.49% | 4.72 | 0.22 |
| 01/31 | 4,745 | 4,815 | 4,715 | 4,795 | +1.27% | 69,100 | 524億7283万 | +4.33% | 4.71 | 0.22 |
| 01/28 | 4,740 | 4,770 | 4,665 | 4,735 | +1.18% | 49,900 | 518億1624万 | +4% | 4.65 | 0.22 |
| 01/27 | 4,710 | 4,740 | 4,600 | 4,680 | +0.21% | 53,200 | 512億1436万 | +3.72% | 4.6 | 0.21 |
| 01/26 | 4,725 | 4,725 | 4,655 | 4,670 | -0.64% | 31,400 | 511億493万 | +4.4% | 4.59 | 0.21 |
| 01/25 | 4,750 | 4,775 | 4,645 | 4,700 | -0.53% | 42,700 | 514億3322万 | +5.9% | 4.62 | 0.22 |
| 01/24 | 4,605 | 4,730 | 4,605 | 4,725 | +1.07% | 50,400 | 517億680万 | +7.31% | 4.64 | 0.22 |
| 01/21 | 4,605 | 4,675 | 4,500 | 4,675 | +0.21% | 67,300 | 511億5964万 | +7.1% | 4.6 | 0.21 |
| 01/20 | 4,655 | 4,765 | 4,640 | 4,665 | -1.06% | 43,700 | 510億5021万 | +7.79% | 4.59 | 0.21 |
| 01/19 | 4,765 | 4,805 | 4,680 | 4,715 | -2.48% | 61,000 | 515億9737万 | +9.83% | 4.64 | 0.22 |
| 01/18 | 4,920 | 4,950 | 4,805 | 4,835 | -1.33% | 67,100 | 529億1056万 | +13.63% | 4.75 | 0.22 |
| 01/17 | 4,855 | 4,940 | 4,825 | 4,900 | +1.24% | 56,200 | 536億2187万 | +16.36% | 4.82 | 0.22 |
| 01/14 | 4,800 | 4,885 | 4,785 | 4,840 | -0.1% | 65,800 | 529億6528万 | +16.18% | 4.76 | 0.22 |
| 01/13 | 4,820 | 4,890 | 4,795 | 4,845 | +1.36% | 53,000 | 530億1999万 | +17.54% | 4.76 | 0.22 |
| 01/12 | 4,800 | 4,810 | 4,755 | 4,780 | +0.53% | 36,100 | 523億868万 | +17.33% | 4.7 | 0.22 |
| 01/11 | 4,760 | 4,800 | 4,680 | 4,755 | +0.74% | 44,200 | 520億3510万 | +18.05% | 4.67 | 0.22 |
| 01/07 | 4,605 | 4,720 | 4,605 | 4,720 | +2.5% | 42,800 | 516億5209万 | +18.59% | 4.64 | 0.22 |
| 01/06 | 4,550 | 4,665 | 4,550 | 4,605 | +0.33% | 34,700 | 503億9362万 | +17.06% | 4.53 | 0.21 |
| 01/05 | 4,615 | 4,630 | 4,550 | 4,590 | +0.22% | 50,600 | 502億2947万 | +17.99% | 4.51 | 0.21 |
| 01/04 | 4,750 | 4,750 | 4,580 | 4,580 | -1.82% | 75,200 | 501億2003万 | +19.02% | 4.5 | 0.21 |
| 2021 |
| 12/30 | 4,800 | 4,805 | 4,600 | 4,665 | -3.81% | 158,700 | 510億5021万 | +22.47% | 4.59 | 0.2 |
| 12/29 | 4,365 | 4,910 | 4,360 | 4,850 | +11.49% | 336,300 | 530億7471万 | +28.72% | 4.77 | 0.21 |
| 12/28 | 3,745 | 4,385 | 3,715 | 4,350 | +16.15% | 227,500 | 476億309万 | +16.97% | 4.28 | 0.19 |
| 12/27 | 3,715 | 3,755 | 3,695 | 3,745 | +0.54% | 19,800 | 409億8243万 | +1.55% | 3.68 | 0.16 |
| 12/24 | 3,745 | 3,750 | 3,710 | 3,725 | -0.53% | 14,600 | 407億6356万 | +1.22% | 3.66 | 0.16 |
| 12/23 | 3,735 | 3,750 | 3,730 | 3,745 | +0.27% | 14,800 | 409億8243万 | +2.02% | 3.68 | 0.16 |
| 12/22 | 3,710 | 3,740 | 3,710 | 3,735 | +0.67% | 14,500 | 408億7300万 | +1.99% | 3.67 | 0.16 |
| 12/21 | 3,730 | 3,750 | 3,700 | 3,710 | +0.13% | 21,200 | 405億9942万 | +1.56% | 3.65 | 0.16 |
| 12/20 | 3,770 | 3,770 | 3,690 | 3,705 | -2.11% | 44,500 | 405億4470万 | +1.65% | 3.64 | 0.16 |
| 12/17 | 3,815 | 3,845 | 3,775 | 3,785 | -1.17% | 47,400 | 414億2016万 | +4.01% | 3.72 | 0.17 |
| 12/16 | 3,820 | 3,850 | 3,785 | 3,830 | +1.19% | 32,100 | 419億1260万 | +5.63% | 3.77 | 0.17 |
| 12/15 | 3,745 | 3,795 | 3,740 | 3,785 | +1.07% | 33,900 | 414億2016万 | +4.79% | 3.72 | 0.17 |
| 12/14 | 3,770 | 3,770 | 3,725 | 3,745 | -0.79% | 26,700 | 409億8243万 | +4.06% | 3.68 | 0.16 |
| 12/13 | 3,785 | 3,785 | 3,750 | 3,775 | +0.13% | 16,800 | 413億1073万 | +5.21% | 3.71 | 0.16 |
| 12/10 | 3,780 | 3,780 | 3,750 | 3,770 | +0.94% | 22,400 | 412億5601万 | +5.43% | 3.71 | 0.16 |
