株価チャート
2021/12/28~2022/05/30
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 |
05/30 | 2,165 | 2,207 | 2,157 | 2,196 | +2.81% | 165,400 | 1028億7249万 | +5.88% | 35.91 | 5.06 |
05/27 | 2,158 | 2,162 | 2,126 | 2,136 | +0.38% | 79,100 | 1000億6177万 | +3.09% | 34.93 | 4.92 |
05/26 | 2,125 | 2,152 | 2,113 | 2,128 | +0.95% | 67,100 | 996億8701万 | +2.7% | 34.8 | 4.9 |
05/25 | 2,088 | 2,117 | 2,085 | 2,108 | +1.44% | 103,200 | 987億5010万 | +1.64% | 34.47 | 4.85 |
05/24 | 2,100 | 2,108 | 2,052 | 2,078 | -1.19% | 78,100 | 973億4474万 | +0.1% | 33.98 | 4.78 |
05/23 | 2,083 | 2,119 | 2,079 | 2,103 | +2.94% | 110,100 | 985億1587万 | +1.15% | 34.39 | 4.84 |
05/20 | 1,939 | 2,044 | 1,939 | 2,043 | +5.36% | 174,100 | 957億515万 | -1.73% | 33.41 | 4.7 |
05/19 | 1,957 | 1,978 | 1,937 | 1,939 | -1.72% | 133,800 | 908億3323万 | -6.91% | 31.71 | 4.46 |
05/18 | 1,986 | 1,986 | 1,948 | 1,973 | -0.65% | 113,900 | 924億2597万 | -5.64% | 32.26 | 4.54 |
05/17 | 1,950 | 1,991 | 1,928 | 1,986 | +2.69% | 96,200 | 930億3496万 | -5.29% | 32.48 | 4.57 |
05/16 | 1,878 | 1,960 | 1,854 | 1,934 | -3.2% | 256,000 | 905億9900万 | -8.04% | 31.63 | 4.45 |
05/13 | 1,983 | 2,015 | 1,978 | 1,998 | +0.71% | 74,800 | 935億9710万 | -5.31% | 32.67 | 4.6 |
05/12 | 2,036 | 2,049 | 1,976 | 1,984 | -1.39% | 116,500 | 929億4127万 | -6.15% | 32.44 | 4.57 |
05/11 | 2,000 | 2,031 | 1,988 | 2,012 | -1.08% | 59,200 | 942億5294万 | -4.91% | 32.9 | 4.63 |
05/10 | 2,024 | 2,061 | 1,987 | 2,034 | -0.97% | 82,200 | 952億8354万 | -3.97% | 33.26 | 4.68 |
05/09 | 2,100 | 2,111 | 2,054 | 2,054 | -3.2% | 95,200 | 962億2045万 | -2.98% | 33.59 | 4.73 |
05/06 | 2,115 | 2,144 | 2,095 | 2,122 | +0.19% | 71,200 | 994億593万 | +0.43% | 34.7 | 4.89 |
05/02 | 2,147 | 2,150 | 2,109 | 2,118 | -2.22% | 109,200 | 992億1855万 | +0.71% | 34.64 | 4.88 |
04/28 | 2,122 | 2,167 | 2,108 | 2,166 | +1.45% | 99,600 | 1014億6713万 | +3.39% | 35.42 | 4.99 |
04/27 | 2,079 | 2,139 | 2,065 | 2,135 | +0.28% | 191,800 | 1000億1492万 | +2.35% | 34.91 | 4.92 |
04/26 | 2,131 | 2,140 | 2,093 | 2,129 | +1.04% | 74,500 | 997億3385万 | +2.5% | 34.82 | 4.9 |
04/25 | 2,074 | 2,117 | 2,067 | 2,107 | -1.45% | 145,500 | 987億325万 | +2.03% | 34.46 | 4.85 |
04/22 | 2,106 | 2,141 | 2,094 | 2,138 | +0.75% | 129,200 | 1001億5546万 | +3.89% | 34.96 | 4.92 |
04/21 | 2,121 | 2,159 | 2,117 | 2,122 | +0.38% | 71,000 | 993億408万 | +3.66% | 34.67 | 4.88 |
04/20 | 2,129 | 2,136 | 2,090 | 2,114 | -1.45% | 141,600 | 989億2970万 | +3.88% | 34.53 | 4.86 |
04/19 | 2,168 | 2,172 | 2,130 | 2,145 | +0.19% | 64,600 | 1003億8042万 | +5.98% | 35.04 | 4.93 |
04/18 | 2,125 | 2,163 | 2,120 | 2,141 | -0.93% | 72,300 | 1001億9323万 | +6.46% | 34.98 | 4.92 |
04/15 | 2,158 | 2,171 | 2,133 | 2,161 | +0.14% | 61,500 | 1011億2918万 | +8% | 35.3 | 4.97 |
04/14 | 2,122 | 2,160 | 2,116 | 2,158 | -0.32% | 80,400 | 1009億8878万 | +8.39% | 35.25 | 4.96 |
04/13 | 2,083 | 2,168 | 2,083 | 2,165 | +2.95% | 106,600 | 1013億1637万 | +9.4% | 35.37 | 4.98 |
04/12 | 2,113 | 2,133 | 2,087 | 2,103 | -1.08% | 93,400 | 984億1493万 | +7.02% | 34.35 | 4.84 |
04/11 | 2,151 | 2,151 | 2,104 | 2,126 | -1.57% | 99,100 | 994億9127万 | +8.8% | 34.73 | 4.89 |
04/08 | 2,129 | 2,170 | 2,116 | 2,160 | +2.22% | 115,300 | 1010億8238万 | +11% | 35.29 | 4.97 |
04/07 | 2,091 | 2,146 | 2,081 | 2,113 | -0.89% | 165,500 | 988億8290万 | +8.92% | 34.52 | 4.86 |
04/06 | 2,107 | 2,159 | 2,091 | 2,132 | +0.57% | 139,000 | 997億7205万 | +10.18% | 34.83 | 4.9 |
04/05 | 2,116 | 2,135 | 2,074 | 2,120 | +1% | 117,800 | 992億1048万 | +9.9% | 34.63 | 4.88 |
04/04 | 2,060 | 2,100 | 2,055 | 2,099 | +3.09% | 105,800 | 982億2774万 | +8.98% | 34.29 | 4.83 |
04/01 | 2,004 | 2,050 | 1,945 | 2,036 | -0.73% | 158,600 | 952億7950万 | +5.82% | 33.26 | 4.68 |
03/31 | 1,992 | 2,070 | 1,992 | 2,051 | +2.45% | 166,900 | 959億8146万 | +6.6% | 38.96 | 5.29 |
03/30 | 1,978 | 2,008 | 1,964 | 2,002 | +2.14% | 233,600 | 936億8839万 | +4% | 38.03 | 5.16 |
03/29 | 1,916 | 1,964 | 1,888 | 1,960 | +5.15% | 327,400 | 917億2290万 | +1.66% | 37.24 | 5.05 |
03/28 | 1,914 | 1,927 | 1,859 | 1,864 | -3.52% | 253,800 | 872億3035万 | -3.52% | 35.41 | 4.8 |
03/25 | 1,928 | 1,935 | 1,895 | 1,932 | +0.31% | 275,500 | 904億1257万 | -0.36% | 36.7 | 4.98 |
03/24 | 1,873 | 1,926 | 1,870 | 1,926 | +0.31% | 198,600 | 901億3179万 | -0.98% | 36.59 | 4.96 |
03/23 | 1,879 | 1,925 | 1,868 | 1,920 | +4.23% | 164,000 | 898億5100万 | -1.59% | 36.48 | 4.95 |
03/22 | 1,869 | 1,909 | 1,833 | 1,842 | -3.51% | 249,200 | 861億3449万 | -5.78% | 34.97 | 4.74 |
03/18 | 1,888 | 1,925 | 1,878 | 1,909 | +1.87% | 268,100 | 892億6751万 | -2.75% | 36.24 | 4.92 |
03/17 | 1,880 | 1,918 | 1,864 | 1,874 | +2.85% | 213,500 | 876億3086万 | -4.78% | 35.57 | 4.83 |
03/16 | 1,837 | 1,843 | 1,807 | 1,822 | -0.71% | 157,400 | 851億9927万 | -7.56% | 34.59 | 4.69 |
03/15 | 1,821 | 1,853 | 1,810 | 1,835 | +0.55% | 123,400 | 858億716万 | -7.09% | 34.83 | 4.73 |
03/14 | 1,869 | 1,874 | 1,811 | 1,825 | -3.03% | 149,400 | 853億3955万 | -7.64% | 34.64 | 4.7 |
03/11 | 1,912 | 1,913 | 1,873 | 1,882 | -2.39% | 115,000 | 880億495万 | -4.81% | 35.73 | 4.85 |
03/10 | 1,910 | 1,929 | 1,893 | 1,928 | +4.67% | 100,400 | 901億5597万 | -2.58% | 36.6 | 4.96 |
03/09 | 1,843 | 1,860 | 1,818 | 1,842 | +0.66% | 80,000 | 861億3449万 | -6.78% | 34.97 | 4.74 |
03/08 | 1,803 | 1,875 | 1,802 | 1,830 | +0.88% | 119,300 | 855億7336万 | -7.44% | 34.74 | 4.71 |
03/07 | 1,883 | 1,886 | 1,808 | 1,814 | -6.2% | 110,600 | 848億2517万 | -8.24% | 34.44 | 4.67 |
03/04 | 1,995 | 2,002 | 1,933 | 1,934 | -4.07% | 102,100 | 904億3654万 | -2.13% | 36.71 | 4.98 |
03/03 | 2,000 | 2,032 | 1,998 | 2,016 | +2.39% | 84,300 | 942億7098万 | +2.18% | 38.27 | 5.19 |
03/02 | 1,965 | 1,985 | 1,951 | 1,969 | -1.65% | 107,800 | 920億7319万 | +0.2% | 37.38 | 5.07 |
03/01 | 2,028 | 2,041 | 2,002 | 2,002 | -1.67% | 114,100 | 936億1632万 | +2.04% | 38 | 5.16 |
02/28 | 1,998 | 2,045 | 1,966 | 2,036 | -0.29% | 273,100 | 952億621万 | +3.98% | 38.65 | 5.24 |
02/25 | 2,054 | 2,061 | 2,017 | 2,042 | -0.58% | 90,600 | 954億8677万 | +4.5% | 38.76 | 5.26 |
02/24 | 2,060 | 2,067 | 2,036 | 2,054 | -0.96% | 114,400 | 960億4791万 | +5.44% | 38.99 | 5.29 |
02/22 | 2,064 | 2,095 | 2,050 | 2,074 | -0.24% | 67,000 | 969億8314万 | +6.69% | 39.37 | 5.34 |
02/21 | 2,024 | 2,081 | 2,006 | 2,079 | +1.41% | 69,100 | 972億1695万 | +7.05% | 39.47 | 5.35 |
02/18 | 2,012 | 2,075 | 2,006 | 2,050 | +0.15% | 60,600 | 958億2233万 | +5.78% | 38.9 | 5.28 |
02/17 | 2,116 | 2,116 | 2,035 | 2,047 | -1.63% | 106,100 | 956億8210万 | +5.57% | 38.84 | 5.27 |
02/16 | 2,100 | 2,104 | 2,041 | 2,081 | +0.97% | 85,400 | 972億7135万 | +7.16% | 39.49 | 5.36 |
02/15 | 2,017 | 2,083 | 1,985 | 2,061 | +1.88% | 129,300 | 963億3649万 | +6.13% | 39.11 | 5.31 |
02/14 | 2,007 | 2,053 | 2,002 | 2,023 | -1.65% | 137,300 | 945億5947万 | +4.12% | 38.39 | 5.21 |
02/10 | 2,041 | 2,088 | 2,031 | 2,057 | +2.08% | 175,100 | 961億4870万 | +5.65% | 39.03 | 5.29 |
02/09 | 1,972 | 2,023 | 1,960 | 2,015 | +3.28% | 134,100 | 941億8553万 | +3.17% | 38.24 | 5.19 |
02/08 | 1,937 | 1,961 | 1,897 | 1,951 | +1.4% | 160,900 | 911億9403万 | -0.61% | 37.02 | 5.02 |
02/07 | 1,880 | 1,949 | 1,872 | 1,924 | +3.27% | 231,000 | 899億3199万 | -2.73% | 36.51 | 4.95 |
02/04 | 1,831 | 1,875 | 1,827 | 1,863 | +1.31% | 90,100 | 870億8071万 | -6.66% | 35.35 | 4.8 |
02/03 | 1,894 | 1,898 | 1,834 | 1,839 | -4.91% | 129,300 | 859億5890万 | -8.73% | 34.9 | 4.73 |
02/02 | 1,880 | 1,934 | 1,861 | 1,934 | +3.92% | 153,300 | 903億9941万 | -4.92% | 36.7 | 4.98 |
02/01 | 1,911 | 1,957 | 1,853 | 1,861 | -0.53% | 188,900 | 869億8723万 | -9.22% | 35.31 | 4.79 |
01/31 | 1,820 | 1,919 | 1,813 | 1,871 | +2.92% | 291,900 | 874億5465万 | -9.61% | 35.5 | 4.82 |
01/28 | 1,802 | 1,836 | 1,757 | 1,818 | +0.78% | 258,300 | 849億7731万 | -12.93% | 34.5 | 4.68 |
01/27 | 1,894 | 1,894 | 1,789 | 1,804 | -2.7% | 243,500 | 843億2292万 | -14.5% | 34.23 | 4.64 |
01/26 | 1,819 | 1,875 | 1,814 | 1,854 | +1.53% | 166,800 | 866億6003万 | -13% | 35.18 | 4.77 |
01/25 | 1,864 | 1,877 | 1,810 | 1,826 | -3.54% | 122,400 | 853億5125万 | -15.11% | 34.65 | 4.7 |
01/24 | 1,894 | 1,899 | 1,857 | 1,893 | -0.05% | 83,400 | 884億8298万 | -13.09% | 35.92 | 4.87 |
01/21 | 1,890 | 1,897 | 1,852 | 1,894 | -1.56% | 87,100 | 884億9563万 | -14.07% | 35.93 | 4.87 |
01/20 | 1,890 | 1,936 | 1,867 | 1,924 | +1.32% | 119,300 | 898億9736万 | -13.72% | 36.5 | 4.95 |
01/19 | 1,934 | 1,957 | 1,890 | 1,899 | -3.6% | 151,800 | 887億2925万 | -15.82% | 36.02 | 4.89 |
01/18 | 2,026 | 2,026 | 1,968 | 1,970 | -1.5% | 105,600 | 920億4667万 | -13.63% | 37.37 | 5.07 |
01/17 | 1,989 | 2,042 | 1,989 | 2,000 | +0.3% | 92,000 | 934億4840万 | -13.19% | 37.94 | 5.15 |
01/14 | 1,990 | 2,014 | 1,969 | 1,994 | -3.53% | 145,400 | 931億6805万 | -14.27% | 37.82 | 5.13 |
01/13 | 2,105 | 2,107 | 2,050 | 2,067 | -2.87% | 143,700 | 965億7892万 | -12.04% | 39.21 | 5.32 |
01/12 | 2,098 | 2,149 | 2,096 | 2,128 | +2.41% | 117,000 | 994億2909万 | -10.14% | 40.36 | 5.48 |
01/11 | 2,057 | 2,096 | 2,027 | 2,078 | +0.1% | 132,400 | 970億9288万 | -12.76% | 39.42 | 5.35 |
01/07 | 2,094 | 2,142 | 2,065 | 2,076 | -2.4% | 158,900 | 969億9943万 | -13.39% | 39.38 | 5.34 |
01/06 | 2,117 | 2,161 | 2,101 | 2,127 | -3.49% | 105,100 | 993億8237万 | -11.89% | 40.35 | 5.47 |
01/05 | 2,263 | 2,263 | 2,195 | 2,204 | -3.16% | 105,900 | 1029億8013万 | -9.19% | 41.81 | 5.67 |
01/04 | 2,338 | 2,338 | 2,264 | 2,276 | -1.64% | 101,500 | 1063億4427万 | -6.61% | 43.17 | 5.86 |
2021 |
12/30 | 2,350 | 2,361 | 2,314 | 2,314 | -2.73% | 49,300 | 1081億1979万 | -5.44% | 43.89 | 5.95 |
12/29 | 2,354 | 2,382 | 2,335 | 2,379 | +1.1% | 69,100 | 1111億5687万 | -3.25% | 45.13 | 6.12 |
12/28 | 2,340 | 2,369 | 2,334 | 2,353 | +1.51% | 47,300 | 1099億4204万 | -4.74% | 44.63 | 6.05 |