株価チャート
2021/12/02~2022/04/28
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 |
04/28 | 1,059 | 1,074 | 1,047 | 1,073 | +1.9% | 39,200 | 380億6403万 | +2.48% | 7.55 | 0.66 |
04/27 | 1,031 | 1,054 | 1,013 | 1,053 | +2.03% | 76,200 | 373億5454万 | +0.38% | 7.41 | 0.65 |
04/26 | 1,014 | 1,045 | 1,014 | 1,032 | +1.38% | 71,500 | 366億958万 | -1.81% | 7.26 | 0.64 |
04/25 | 1,023 | 1,029 | 1,010 | 1,018 | -2.02% | 46,100 | 361億1293万 | -3.32% | 7.16 | 0.63 |
04/22 | 1,040 | 1,047 | 1,027 | 1,039 | -0.29% | 58,100 | 368億5790万 | -1.42% | 7.31 | 0.64 |
04/21 | 1,023 | 1,050 | 1,023 | 1,042 | +1.86% | 52,600 | 369億6432万 | -1.33% | 7.33 | 0.64 |
04/20 | 1,026 | 1,032 | 1,017 | 1,023 | +0.29% | 38,000 | 362億9031万 | -3.13% | 7.2 | 0.63 |
04/19 | 1,024 | 1,034 | 1,018 | 1,020 | -0.39% | 42,200 | 361億8388万 | -3.59% | 7.18 | 0.63 |
04/18 | 1,040 | 1,045 | 1,017 | 1,024 | -2.01% | 15,600 | 363億2578万 | -3.4% | 7.2 | 0.63 |
04/15 | 1,031 | 1,047 | 1,027 | 1,045 | +1.26% | 17,100 | 370億7074万 | -1.69% | 7.35 | 0.65 |
04/14 | 1,018 | 1,045 | 1,018 | 1,032 | +1.18% | 26,300 | 366億958万 | -3.1% | 7.26 | 0.64 |
04/13 | 1,005 | 1,020 | 1,004 | 1,020 | +0.59% | 20,300 | 361億8388万 | -4.14% | 7.18 | 0.63 |
04/12 | 1,017 | 1,025 | 1,009 | 1,014 | -0.98% | 25,800 | 359億7104万 | -4.79% | 7.13 | 0.63 |
04/11 | 1,027 | 1,027 | 1,013 | 1,024 | -0.29% | 28,900 | 363億2578万 | -4.03% | 7.2 | 0.63 |
04/08 | 1,018 | 1,029 | 1,011 | 1,027 | 0% | 42,200 | 364億3220万 | -3.93% | 7.23 | 0.63 |
04/07 | 1,031 | 1,034 | 1,018 | 1,027 | -1.82% | 32,300 | 364億3220万 | -4.2% | 7.23 | 0.63 |
04/06 | 1,039 | 1,058 | 1,030 | 1,046 | +1.06% | 34,800 | 371億622万 | -2.52% | 7.36 | 0.65 |
04/05 | 1,036 | 1,039 | 1,019 | 1,035 | +0.19% | 33,200 | 367億1600万 | -3.72% | 7.28 | 0.64 |
04/04 | 1,051 | 1,051 | 1,030 | 1,033 | -1.9% | 20,400 | 366億4505万 | -4.09% | 7.27 | 0.64 |
04/01 | 1,060 | 1,060 | 1,045 | 1,053 | -1.96% | 21,800 | 373億5454万 | -2.41% | 7.41 | 0.65 |
03/31 | 1,076 | 1,085 | 1,060 | 1,074 | -1.65% | 34,200 | 380億9950万 | -0.46% | 10.57 | 0.72 |
03/30 | 1,108 | 1,121 | 1,068 | 1,092 | -3.28% | 102,000 | 387億3804万 | +1.2% | 10.74 | 0.73 |
03/29 | 1,098 | 1,129 | 1,087 | 1,129 | +3.67% | 142,500 | 400億5059万 | +4.83% | 11.11 | 0.75 |
03/28 | 1,118 | 1,118 | 1,082 | 1,089 | -2.42% | 149,300 | 386億3162万 | +1.4% | 10.71 | 0.73 |
03/25 | 1,113 | 1,124 | 1,105 | 1,116 | +0.54% | 70,300 | 395億8943万 | +4.01% | 10.98 | 0.74 |
03/24 | 1,094 | 1,115 | 1,081 | 1,110 | +0.18% | 54,000 | 393億7658万 | +3.54% | 10.92 | 0.74 |
03/23 | 1,094 | 1,126 | 1,094 | 1,108 | +2.21% | 62,400 | 393億563万 | +3.65% | 10.9 | 0.74 |
03/22 | 1,067 | 1,105 | 1,063 | 1,084 | +2.94% | 119,100 | 384億5424万 | +1.78% | 10.67 | 0.72 |
03/18 | 1,078 | 1,078 | 1,053 | 1,053 | -2.32% | 160,200 | 373億5454万 | -1.03% | 10.36 | 0.7 |
03/17 | 1,070 | 1,078 | 1,048 | 1,078 | +2.18% | 58,700 | 382億4140万 | +1.32% | 10.61 | 0.72 |
03/16 | 1,085 | 1,085 | 1,040 | 1,055 | -1.49% | 41,200 | 374億2549万 | -0.75% | 10.38 | 0.7 |
03/15 | 1,063 | 1,076 | 1,049 | 1,071 | +0.75% | 32,800 | 379億9308万 | +0.94% | 10.54 | 0.71 |
03/14 | 1,093 | 1,097 | 1,063 | 1,063 | -2.74% | 61,300 | 377億928万 | +0.38% | 10.46 | 0.71 |
03/11 | 1,087 | 1,095 | 1,079 | 1,093 | +0.37% | 142,200 | 387億7351万 | +3.5% | 10.75 | 0.73 |
03/10 | 1,064 | 1,089 | 1,060 | 1,089 | +5.83% | 74,700 | 386億3162万 | +3.42% | 10.71 | 0.73 |
03/09 | 1,039 | 1,058 | 1,020 | 1,029 | -0.68% | 58,400 | 365億315万 | -1.81% | 10.12 | 0.69 |
03/08 | 1,066 | 1,067 | 1,027 | 1,036 | -2.91% | 45,800 | 367億5147万 | -0.96% | 10.19 | 0.69 |
03/07 | 1,079 | 1,080 | 1,063 | 1,067 | -1.2% | 43,200 | 378億5118万 | +2.2% | 10.5 | 0.71 |
03/04 | 1,081 | 1,098 | 1,074 | 1,080 | 0% | 103,600 | 383億1235万 | +3.75% | 10.63 | 0.72 |
03/03 | 1,081 | 1,096 | 1,068 | 1,080 | +1.79% | 34,300 | 383億1235万 | +4.15% | 10.63 | 0.72 |
03/02 | 1,088 | 1,096 | 1,061 | 1,061 | -2.57% | 51,700 | 376億3833万 | +2.61% | 10.44 | 0.71 |
03/01 | 1,103 | 1,104 | 1,084 | 1,089 | +0.46% | 30,100 | 386億3162万 | +5.52% | 10.71 | 0.73 |
02/28 | 1,093 | 1,093 | 1,076 | 1,084 | +0.37% | 35,300 | 384億5424万 | +5.34% | 10.67 | 0.72 |
02/25 | 1,089 | 1,089 | 1,064 | 1,080 | +0.37% | 71,200 | 383億1235万 | +5.16% | 10.63 | 0.72 |
02/24 | 1,052 | 1,088 | 1,052 | 1,076 | +1.99% | 36,400 | 381億7045万 | +5.08% | 10.59 | 0.72 |
02/22 | 1,048 | 1,059 | 1,035 | 1,055 | +0.19% | 12,900 | 374億2549万 | +3.23% | 10.38 | 0.7 |
02/21 | 1,042 | 1,060 | 1,036 | 1,053 | +0.48% | 14,300 | 373億5454万 | +3.13% | 10.36 | 0.7 |
02/18 | 1,061 | 1,067 | 1,048 | 1,048 | -2.51% | 23,300 | 371億7717万 | +2.75% | 10.31 | 0.7 |
02/17 | 1,073 | 1,089 | 1,060 | 1,075 | +0.37% | 25,600 | 381億3498万 | +5.29% | 10.58 | 0.72 |
02/16 | 1,053 | 1,071 | 1,045 | 1,071 | +3.28% | 15,000 | 379億9308万 | +5% | 10.54 | 0.71 |
02/15 | 1,034 | 1,065 | 1,034 | 1,037 | +0.88% | 23,700 | 367億8695万 | +1.77% | 10.2 | 0.69 |
02/14 | 1,051 | 1,051 | 1,024 | 1,028 | -3.11% | 15,600 | 364億6768万 | +0.88% | 10.11 | 0.69 |
02/10 | 1,058 | 1,069 | 1,050 | 1,061 | +1.63% | 30,100 | 376億3833万 | +3.92% | 10.44 | 0.71 |
02/09 | 1,059 | 1,060 | 1,044 | 1,044 | +0.19% | 20,100 | 370億3527万 | +2.05% | 10.27 | 0.7 |
02/08 | 1,021 | 1,073 | 1,021 | 1,042 | +2.76% | 38,300 | 369億6432万 | +1.56% | 10.25 | 0.69 |
02/07 | 1,020 | 1,032 | 1,012 | 1,014 | -0.59% | 21,000 | 359億7104万 | -1.46% | 9.98 | 0.68 |
02/04 | 993 | 1,022 | 991 | 1,020 | +2.31% | 36,000 | 361億8388万 | -1.26% | 10.04 | 0.68 |
02/03 | 1,005 | 1,006 | 991 | 997 | -0.4% | 16,400 | 353億6797万 | -3.76% | 9.81 | 0.66 |
02/02 | 966 | 1,010 | 965 | 1,001 | +4.05% | 47,000 | 355億987万 | -3.66% | 9.85 | 0.67 |
02/01 | 986 | 1,020 | 958 | 962 | -3.22% | 74,700 | 341億2637万 | -7.77% | 9.47 | 0.64 |
01/31 | 976 | 995 | 976 | 994 | +0.3% | 36,200 | 352億6155万 | -5.15% | 9.78 | 0.66 |
01/28 | 976 | 998 | 976 | 991 | +1.64% | 24,600 | 351億5513万 | -5.62% | 9.75 | 0.66 |
01/27 | 992 | 995 | 975 | 975 | -1.71% | 31,000 | 345億8754万 | -7.41% | 9.59 | 0.65 |
01/26 | 1,002 | 1,014 | 992 | 992 | -1.59% | 13,800 | 351億9060万 | -6.15% | 9.76 | 0.66 |
01/25 | 1,014 | 1,014 | 996 | 1,008 | -0.59% | 19,500 | 357億5819万 | -4.91% | 9.92 | 0.67 |
01/24 | 1,007 | 1,016 | 1,007 | 1,014 | +0.6% | 13,800 | 359億7104万 | -4.52% | 9.98 | 0.68 |
01/21 | 1,014 | 1,019 | 999 | 1,008 | -0.88% | 28,300 | 357億5819万 | -5.26% | 9.92 | 0.67 |
01/20 | 1,005 | 1,034 | 1,005 | 1,017 | +0.59% | 19,900 | 360億7746万 | -4.51% | 10.01 | 0.68 |
01/19 | 1,025 | 1,028 | 1,009 | 1,011 | -1.37% | 31,200 | 358億6461万 | -5.25% | 9.95 | 0.67 |
01/18 | 1,031 | 1,041 | 1,021 | 1,025 | -0.68% | 13,400 | 363億6126万 | -4.03% | 10.09 | 0.68 |
01/17 | 1,046 | 1,046 | 1,032 | 1,032 | -1.15% | 10,000 | 366億958万 | -3.46% | 10.15 | 0.69 |
01/14 | 1,045 | 1,057 | 1,036 | 1,044 | -0.57% | 20,500 | 370億3527万 | -2.34% | 10.27 | 0.7 |
01/13 | 1,056 | 1,062 | 1,040 | 1,050 | -0.94% | 23,400 | 372億4812万 | -1.69% | 10.33 | 0.7 |
01/12 | 1,053 | 1,075 | 1,046 | 1,060 | +1.73% | 23,000 | 376億286万 | -0.47% | 10.43 | 0.71 |
01/11 | 1,049 | 1,050 | 1,032 | 1,042 | -0.86% | 18,300 | 369億6432万 | -1.88% | 10.25 | 0.69 |
01/07 | 1,075 | 1,078 | 1,040 | 1,051 | -2.14% | 23,300 | 372億8359万 | -0.76% | 10.34 | 0.7 |
01/06 | 1,102 | 1,107 | 1,074 | 1,074 | -3.42% | 16,200 | 380億9950万 | +1.8% | 10.57 | 0.72 |
01/05 | 1,122 | 1,122 | 1,104 | 1,112 | +0.09% | 15,100 | 394億4753万 | +5.8% | 10.94 | 0.74 |
01/04 | 1,124 | 1,124 | 1,094 | 1,111 | -0.71% | 18,900 | 394億1205万 | +6.32% | 10.93 | 0.74 |
2021 |
12/30 | 1,118 | 1,128 | 1,108 | 1,119 | -0.09% | 12,500 | 396億9585万 | +7.8% | 11.01 | 0.75 |
12/29 | 1,101 | 1,125 | 1,101 | 1,120 | +2.28% | 19,000 | 397億3132万 | +8.42% | 11.02 | 0.75 |
12/28 | 1,091 | 1,099 | 1,087 | 1,095 | +1.48% | 15,300 | 388億4446万 | +6.62% | 10.77 | 0.73 |
12/27 | 1,100 | 1,102 | 1,076 | 1,079 | -1.46% | 24,200 | 382億7687万 | +5.47% | 10.62 | 0.72 |
12/24 | 1,080 | 1,108 | 1,078 | 1,095 | +2.34% | 35,700 | 388億4446万 | +7.35% | 10.77 | 0.73 |
12/23 | 1,075 | 1,075 | 1,067 | 1,070 | +0.28% | 11,200 | 379億5760万 | +5.42% | 10.53 | 0.71 |
12/22 | 1,066 | 1,073 | 1,060 | 1,067 | +0.47% | 10,800 | 378億5118万 | +5.43% | 10.5 | 0.71 |
12/21 | 1,061 | 1,069 | 1,053 | 1,062 | +0.38% | 17,000 | 376億7381万 | +5.04% | 10.45 | 0.71 |
12/20 | 1,072 | 1,072 | 1,054 | 1,058 | -1.12% | 23,900 | 375億3191万 | +4.75% | 10.41 | 0.71 |
12/17 | 1,071 | 1,086 | 1,061 | 1,070 | +0.19% | 34,100 | 379億5760万 | +5.84% | 10.53 | 0.71 |
12/16 | 1,058 | 1,070 | 1,056 | 1,068 | +1.71% | 12,000 | 378億8665万 | +5.74% | 10.51 | 0.71 |
12/15 | 1,049 | 1,060 | 1,047 | 1,050 | 0% | 9,500 | 372億4812万 | +4.06% | 10.33 | 0.7 |
12/14 | 1,052 | 1,055 | 1,038 | 1,050 | -0.28% | 18,700 | 372億4812万 | +4.17% | 10.33 | 0.7 |
12/13 | 1,055 | 1,069 | 1,045 | 1,053 | +0.67% | 19,100 | 373億5454万 | +4.57% | 10.36 | 0.7 |
12/10 | 1,057 | 1,057 | 1,037 | 1,046 | +1.06% | 24,900 | 371億622万 | +3.87% | 10.29 | 0.7 |
12/09 | 1,040 | 1,040 | 1,025 | 1,035 | -0.48% | 13,500 | 367億1600万 | +2.48% | 10.18 | 0.69 |
12/08 | 1,035 | 1,049 | 1,030 | 1,040 | +0.97% | 15,200 | 368億9337万 | +2.97% | 10.23 | 0.69 |
12/07 | 992 | 1,030 | 991 | 1,030 | +5.21% | 16,500 | 365億3863万 | +1.88% | 10.13 | 0.69 |
12/06 | 975 | 992 | 975 | 979 | +0.41% | 16,200 | 347億2943万 | -3.17% | 9.63 | 0.65 |
12/03 | 961 | 982 | 961 | 975 | +2.09% | 13,500 | 345億8754万 | -3.66% | 9.59 | 0.65 |
12/02 | 960 | 977 | 955 | 955 | -1.04% | 18,000 | 338億7805万 | -5.91% | 9.4 | 0.64 |