株価チャート
2021/12/23～2022/05/25
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 |
| 05/25 | 2,265 | 2,304 | 2,265 | 2,288 | +1.24% | 83,700 | 1235億4789万 | -1.55% | 5.62 | 0.8 |
| 05/24 | 2,284 | 2,290 | 2,253 | 2,260 | -1.61% | 71,700 | 1220億3594万 | -2.88% | 5.55 | 0.79 |
| 05/23 | 2,289 | 2,305 | 2,270 | 2,297 | +0.83% | 87,100 | 1240億3387万 | -1.5% | 5.64 | 0.8 |
| 05/20 | 2,181 | 2,278 | 2,181 | 2,278 | +2.24% | 113,300 | 1230億791万 | -2.4% | 5.6 | 0.79 |
| 05/19 | 2,200 | 2,243 | 2,200 | 2,228 | -0.98% | 97,700 | 1203億800万 | -4.7% | 5.47 | 0.78 |
| 05/18 | 2,257 | 2,279 | 2,240 | 2,250 | -0.66% | 71,000 | 1214億9596万 | -4.05% | 5.53 | 0.78 |
| 05/17 | 2,272 | 2,299 | 2,260 | 2,265 | -0.53% | 65,600 | 1223億593万 | -3.58% | 5.56 | 0.79 |
| 05/16 | 2,336 | 2,338 | 2,267 | 2,277 | -1.26% | 82,500 | 1229億5391万 | -3.23% | 5.59 | 0.79 |
| 05/13 | 2,246 | 2,316 | 2,242 | 2,306 | +3.04% | 93,800 | 1245億1986万 | -2.25% | 5.66 | 0.8 |
| 05/12 | 2,293 | 2,310 | 2,238 | 2,238 | -2.99% | 106,000 | 1208億4798万 | -5.37% | 5.5 | 0.78 |
| 05/11 | 2,315 | 2,343 | 2,289 | 2,307 | -0.39% | 75,600 | 1245億7385万 | -2.78% | 5.67 | 0.8 |
| 05/10 | 2,316 | 2,349 | 2,280 | 2,316 | -2.53% | 81,300 | 1250億5984万 | -2.57% | 5.69 | 0.81 |
| 05/09 | 2,383 | 2,389 | 2,360 | 2,376 | -1.16% | 62,000 | 1282億9973万 | -0.25% | 5.84 | 0.83 |
| 05/06 | 2,390 | 2,417 | 2,384 | 2,404 | +0.46% | 54,700 | 1298億1168万 | +0.8% | 5.9 | 0.84 |
| 05/02 | 2,370 | 2,405 | 2,366 | 2,393 | -0.66% | 55,200 | 1292億1770万 | +0.17% | 5.88 | 0.83 |
| 04/28 | 2,333 | 2,424 | 2,333 | 2,409 | +3.66% | 66,300 | 1300億8167万 | +0.71% | 5.92 | 0.84 |
| 04/27 | 2,295 | 2,345 | 2,272 | 2,324 | 0% | 121,500 | 1254億9182万 | -2.96% | 5.71 | 0.81 |
| 04/26 | 2,350 | 2,368 | 2,323 | 2,324 | -1.32% | 40,000 | 1254億9182万 | -3.33% | 5.71 | 0.81 |
| 04/25 | 2,337 | 2,359 | 2,337 | 2,355 | -0.34% | 41,700 | 1271億6577万 | -2.28% | 5.78 | 0.82 |
| 04/22 | 2,348 | 2,383 | 2,340 | 2,363 | -1.25% | 43,200 | 1275億9775万 | -2.19% | 5.8 | 0.82 |
| 04/21 | 2,395 | 2,414 | 2,326 | 2,393 | +1.27% | 69,300 | 1292億1770万 | -1.12% | 5.88 | 0.83 |
| 04/20 | 2,384 | 2,395 | 2,352 | 2,363 | -0.17% | 41,000 | 1275億9775万 | -2.4% | 5.8 | 0.82 |
| 04/19 | 2,360 | 2,380 | 2,337 | 2,367 | +1.11% | 34,900 | 1278億1375万 | -2.31% | 5.81 | 0.82 |
| 04/18 | 2,360 | 2,367 | 2,312 | 2,341 | -1.22% | 39,300 | 1264億979万 | -3.42% | 5.75 | 0.82 |
| 04/15 | 2,365 | 2,387 | 2,359 | 2,370 | -0.5% | 23,200 | 1279億7574万 | -2.27% | 5.82 | 0.83 |
| 04/14 | 2,372 | 2,393 | 2,363 | 2,382 | +0.42% | 25,500 | 1286億2372万 | -1.85% | 5.85 | 0.83 |
| 04/13 | 2,367 | 2,380 | 2,345 | 2,372 | +0.98% | 56,300 | 1280億8374万 | -2.19% | 5.83 | 0.83 |
| 04/12 | 2,367 | 2,387 | 2,339 | 2,349 | -1.18% | 41,700 | 1268億4178万 | -3.01% | 5.77 | 0.82 |
| 04/11 | 2,394 | 2,397 | 2,351 | 2,377 | -1.16% | 46,400 | 1283億5373万 | -1.94% | 5.84 | 0.83 |
| 04/08 | 2,377 | 2,411 | 2,351 | 2,405 | +2.34% | 90,500 | 1298億6568万 | -0.91% | 5.91 | 0.84 |
| 04/07 | 2,321 | 2,360 | 2,286 | 2,350 | -0.68% | 89,800 | 1268億9578万 | -3.25% | 5.77 | 0.82 |
| 04/06 | 2,419 | 2,432 | 2,360 | 2,366 | -2.87% | 61,800 | 1277億5975万 | -2.79% | 5.81 | 0.82 |
| 04/05 | 2,465 | 2,470 | 2,406 | 2,436 | -0.65% | 48,900 | 1315億3962万 | -0.16% | 5.98 | 0.85 |
| 04/04 | 2,440 | 2,452 | 2,425 | 2,452 | +0.57% | 53,800 | 1324億359万 | +0.2% | 6.02 | 0.85 |
| 04/01 | 2,399 | 2,449 | 2,380 | 2,438 | +1.63% | 52,500 | 1316億4762万 | -0.41% | 5.99 | 0.85 |
| 03/31 | 2,418 | 2,447 | 2,399 | 2,399 | -1.44% | 74,500 | 1295億4169万 | -2.08% | 7.1 | 0.95 |
| 03/30 | 2,432 | 2,443 | 2,389 | 2,434 | -1.22% | 94,100 | 1314億3163万 | -0.86% | 7.21 | 0.96 |
| 03/29 | 2,491 | 2,500 | 2,448 | 2,464 | -0.92% | 74,600 | 1330億5157万 | +0.16% | 7.3 | 0.97 |
| 03/28 | 2,489 | 2,532 | 2,472 | 2,487 | +0.28% | 56,300 | 1342億9353万 | +0.97% | 7.36 | 0.98 |
| 03/25 | 2,495 | 2,519 | 2,475 | 2,480 | -0.56% | 60,700 | 1339億1554万 | +0.61% | 7.34 | 0.98 |
| 03/24 | 2,501 | 2,506 | 2,450 | 2,494 | -1.5% | 73,800 | 1346億7152万 | +1.01% | 7.38 | 0.98 |
| 03/23 | 2,504 | 2,550 | 2,482 | 2,532 | +1.81% | 55,300 | 1367億2345万 | +2.43% | 7.5 | 1 |
| 03/22 | 2,497 | 2,510 | 2,472 | 2,487 | -0.4% | 61,200 | 1342億9353万 | +0.61% | 7.36 | 0.98 |
| 03/18 | 2,455 | 2,500 | 2,452 | 2,497 | +1.38% | 65,400 | 1348億3351万 | +0.97% | 7.39 | 0.98 |
| 03/17 | 2,450 | 2,473 | 2,416 | 2,463 | +1.69% | 53,200 | 1329億9757万 | -0.44% | 7.29 | 0.97 |
| 03/16 | 2,421 | 2,441 | 2,401 | 2,422 | +0.67% | 62,700 | 1307億8365万 | -2.26% | 7.17 | 0.95 |
| 03/15 | 2,377 | 2,422 | 2,370 | 2,406 | +0.63% | 60,000 | 1299億1968万 | -3.06% | 7.12 | 0.95 |
| 03/14 | 2,370 | 2,419 | 2,370 | 2,391 | +0.8% | 46,200 | 1291億970万 | -3.86% | 7.08 | 0.94 |
| 03/11 | 2,388 | 2,398 | 2,356 | 2,372 | -2.06% | 39,700 | 1280億8374万 | -4.85% | 7.02 | 0.93 |
| 03/10 | 2,423 | 2,463 | 2,379 | 2,422 | +4.17% | 49,100 | 1307億8365万 | -3.08% | 7.17 | 0.95 |
| 03/09 | 2,307 | 2,364 | 2,292 | 2,325 | +0.78% | 45,700 | 1255億4582万 | -7.04% | 6.88 | 0.92 |
| 03/08 | 2,371 | 2,382 | 2,295 | 2,307 | -3.63% | 71,300 | 1245億7385万 | -8.01% | 6.83 | 0.91 |
| 03/07 | 2,403 | 2,411 | 2,370 | 2,394 | -2.05% | 61,500 | 1292億7170万 | -4.81% | 7.09 | 0.94 |
| 03/04 | 2,470 | 2,479 | 2,444 | 2,444 | -1.09% | 44,600 | 1319億7161万 | -2.78% | 7.24 | 0.96 |
| 03/03 | 2,496 | 2,536 | 2,467 | 2,471 | 0% | 42,300 | 1334億2956万 | -1.71% | 7.32 | 0.97 |
| 03/02 | 2,499 | 2,499 | 2,445 | 2,471 | -2.1% | 53,500 | 1334億2956万 | -1.75% | 7.32 | 0.97 |
| 03/01 | 2,588 | 2,588 | 2,520 | 2,524 | -2.77% | 69,300 | 1362億9146万 | +0.36% | 7.47 | 0.99 |
| 02/28 | 2,500 | 2,598 | 2,479 | 2,596 | +4.26% | 142,600 | 1401億7934万 | +3.3% | 7.69 | 1.02 |
| 02/25 | 2,500 | 2,521 | 2,473 | 2,490 | +0.2% | 60,000 | 1344億5553万 | -0.68% | 7.37 | 0.98 |
| 02/24 | 2,500 | 2,544 | 2,449 | 2,485 | -1.39% | 72,200 | 1341億8553万 | -0.8% | 7.36 | 0.98 |
| 02/22 | 2,526 | 2,567 | 2,513 | 2,520 | -1.37% | 39,900 | 1360億7547万 | +0.68% | 7.46 | 0.99 |
| 02/21 | 2,549 | 2,569 | 2,525 | 2,555 | +0.67% | 48,600 | 1379億6541万 | +2.16% | 7.56 | 1.01 |
| 02/18 | 2,520 | 2,550 | 2,519 | 2,538 | -0.2% | 36,600 | 1370億4744万 | +1.64% | 7.51 | 1 |
| 02/17 | 2,596 | 2,596 | 2,541 | 2,543 | -1.7% | 54,200 | 1373億1743万 | +1.96% | 7.53 | 1 |
| 02/16 | 2,546 | 2,594 | 2,546 | 2,587 | +1.61% | 51,300 | 1396億9335万 | +3.77% | 7.66 | 1.02 |
| 02/15 | 2,540 | 2,589 | 2,534 | 2,546 | +0.55% | 53,300 | 1374億7942万 | +2.33% | 7.54 | 1 |
| 02/14 | 2,488 | 2,559 | 2,488 | 2,532 | +0.04% | 55,900 | 1367億2345万 | +1.89% | 7.5 | 1 |
| 02/10 | 2,539 | 2,542 | 2,508 | 2,531 | +0.8% | 45,700 | 1366億6945万 | +1.89% | 7.49 | 1 |
| 02/09 | 2,528 | 2,540 | 2,468 | 2,511 | -1.99% | 69,300 | 1355億8949万 | +1.09% | 7.43 | 0.99 |
| 02/08 | 2,544 | 2,636 | 2,544 | 2,562 | +1.1% | 88,400 | 1383億4340万 | +3.1% | 7.59 | 1.01 |
| 02/07 | 2,511 | 2,542 | 2,508 | 2,534 | +0.16% | 38,400 | 1368億3145万 | +2.05% | 7.5 | 1 |
| 02/04 | 2,538 | 2,538 | 2,498 | 2,530 | -0.08% | 42,100 | 1366億1545万 | +1.93% | 7.49 | 1 |
| 02/03 | 2,529 | 2,545 | 2,511 | 2,532 | +0.12% | 39,300 | 1367億2345万 | +2.01% | 7.5 | 1 |
| 02/02 | 2,489 | 2,538 | 2,482 | 2,529 | +2.22% | 61,500 | 1365億6146万 | +1.98% | 7.49 | 1 |
| 02/01 | 2,511 | 2,516 | 2,463 | 2,474 | -0.64% | 49,800 | 1335億9155万 | -0.16% | 7.33 | 0.97 |
| 01/31 | 2,520 | 2,523 | 2,466 | 2,490 | +0.48% | 44,800 | 1344億5553万 | +0.48% | 7.37 | 0.98 |
| 01/28 | 2,432 | 2,481 | 2,432 | 2,478 | +3.77% | 82,200 | 1338億755万 | +0.08% | 7.34 | 0.98 |
| 01/27 | 2,454 | 2,454 | 2,371 | 2,388 | -2.21% | 63,300 | 1289億4771万 | -3.48% | 7.07 | 0.94 |
| 01/26 | 2,478 | 2,491 | 2,442 | 2,442 | -1.53% | 32,500 | 1318億6361万 | -1.29% | 7.23 | 0.96 |
| 01/25 | 2,485 | 2,485 | 2,448 | 2,480 | -0.36% | 43,400 | 1339億1554万 | +0.2% | 7.34 | 0.98 |
| 01/24 | 2,442 | 2,493 | 2,427 | 2,489 | +0.93% | 43,100 | 1344億153万 | +0.53% | 7.37 | 0.98 |
| 01/21 | 2,431 | 2,466 | 2,411 | 2,466 | +0.53% | 60,200 | 1331億5957万 | -0.4% | 7.3 | 0.97 |
| 01/20 | 2,412 | 2,469 | 2,412 | 2,453 | +1.32% | 66,800 | 1324億5759万 | -0.93% | 7.26 | 0.97 |
| 01/19 | 2,439 | 2,460 | 2,414 | 2,421 | -0.74% | 75,600 | 1307億2965万 | -2.34% | 7.17 | 0.95 |
| 01/18 | 2,477 | 2,489 | 2,432 | 2,439 | -1.33% | 53,200 | 1317億162万 | -1.77% | 7.22 | 0.96 |
| 01/17 | 2,466 | 2,490 | 2,448 | 2,472 | +0.73% | 26,800 | 1334億8356万 | -0.6% | 7.32 | 0.97 |
| 01/14 | 2,486 | 2,487 | 2,422 | 2,454 | -0.97% | 55,100 | 1325億1159万 | -1.41% | 7.27 | 0.97 |
| 01/13 | 2,523 | 2,523 | 2,478 | 2,478 | -1.24% | 54,100 | 1338億755万 | -0.6% | 7.34 | 0.98 |
| 01/12 | 2,492 | 2,543 | 2,455 | 2,509 | +1.62% | 43,300 | 1354億8149万 | +0.6% | 7.43 | 0.99 |
| 01/11 | 2,476 | 2,486 | 2,419 | 2,469 | -0.16% | 60,800 | 1333億2156万 | -1% | 7.31 | 0.97 |
| 01/07 | 2,510 | 2,527 | 2,459 | 2,473 | -0.48% | 54,800 | 1335億3756万 | -0.76% | 7.32 | 0.97 |
| 01/06 | 2,533 | 2,554 | 2,485 | 2,485 | -2.4% | 47,100 | 1341億8553万 | -0.24% | 7.36 | 0.98 |
| 01/05 | 2,542 | 2,556 | 2,514 | 2,546 | +0.87% | 39,900 | 1374億7942万 | +2.33% | 7.54 | 1 |
| 01/04 | 2,520 | 2,534 | 2,487 | 2,524 | +0.52% | 57,500 | 1362億9146万 | +1.57% | 7.47 | 0.99 |
| 2021 |
| 12/30 | 2,507 | 2,538 | 2,503 | 2,511 | -0.75% | 39,000 | 1355億8949万 | +1.09% | 7.43 | 0.99 |
| 12/29 | 2,513 | 2,534 | 2,507 | 2,530 | +0.2% | 43,700 | 1366億1545万 | +1.77% | 7.49 | 1 |
| 12/28 | 2,503 | 2,531 | 2,496 | 2,525 | +1.69% | 38,200 | 1363億4546万 | +1.49% | 7.48 | 0.99 |
| 12/27 | 2,469 | 2,493 | 2,469 | 2,483 | +0.36% | 38,400 | 1340億7754万 | -0.36% | 7.35 | 0.98 |
| 12/24 | 2,476 | 2,491 | 2,456 | 2,474 | -0.08% | 85,400 | 1335億9155万 | -0.96% | 7.33 | 0.97 |
| 12/23 | 2,460 | 2,482 | 2,456 | 2,476 | +1.93% | 49,000 | 1336億9955万 | -1.12% | 7.33 | 0.98 |
