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 | 6,410 | 6,570 | 6,400 | 6,450 | +1.1% | 74,400 | 665億9076万 | -6.14% | 16.31 | 1.29 |
| 05/27 | 6,520 | 6,560 | 6,340 | 6,380 | -2.15% | 52,300 | 658億6807万 | -7.43% | 16.13 | 1.28 |
| 05/26 | 6,770 | 6,770 | 6,520 | 6,520 | -3.69% | 42,900 | 673億1345万 | -5.64% | 16.48 | 1.3 |
| 05/25 | 6,860 | 6,860 | 6,760 | 6,770 | -1.6% | 19,700 | 698億9449万 | -2.28% | 17.12 | 1.35 |
| 05/24 | 6,920 | 6,930 | 6,830 | 6,880 | -0.58% | 23,700 | 710億3015万 | -0.86% | 17.39 | 1.38 |
| 05/23 | 6,870 | 6,980 | 6,850 | 6,920 | +1.76% | 41,000 | 714億4311万 | -0.29% | 17.49 | 1.38 |
| 05/20 | 6,870 | 6,870 | 6,760 | 6,800 | -0.73% | 22,700 | 702億422万 | -1.97% | 17.19 | 1.36 |
| 05/19 | 6,900 | 6,930 | 6,780 | 6,850 | 0% | 23,000 | 707億2042万 | -1.35% | 17.32 | 1.37 |
| 05/18 | 6,990 | 6,990 | 6,840 | 6,850 | -1.44% | 17,900 | 707億2042万 | -1.4% | 17.32 | 1.37 |
| 05/17 | 7,020 | 7,040 | 6,950 | 6,950 | -0.86% | 23,700 | 717億5284万 | +0.03% | 17.57 | 1.39 |
| 05/16 | 7,070 | 7,070 | 6,980 | 7,010 | -0.14% | 18,400 | 723億7229万 | +0.88% | 17.72 | 1.4 |
| 05/13 | 7,010 | 7,080 | 6,980 | 7,020 | 0% | 21,100 | 724億7553万 | +0.99% | 17.75 | 1.4 |
| 05/12 | 7,050 | 7,050 | 6,990 | 7,020 | -0.71% | 13,800 | 724億7553万 | +0.98% | 17.75 | 1.4 |
| 05/11 | 7,100 | 7,110 | 7,040 | 7,070 | -0.42% | 21,200 | 729億9174万 | +1.57% | 17.87 | 1.41 |
| 05/10 | 6,980 | 7,160 | 6,900 | 7,100 | +1.72% | 47,800 | 733億146万 | +2.01% | 17.95 | 1.42 |
| 05/09 | 6,900 | 7,000 | 6,860 | 6,980 | 0% | 26,100 | 720億6256万 | +0.24% | 17.65 | 1.4 |
| 05/06 | 6,980 | 7,000 | 6,870 | 6,980 | +0.72% | 32,900 | 720億6256万 | +0.22% | 17.65 | 1.4 |
| 05/02 | 6,860 | 7,010 | 6,850 | 6,930 | +2.06% | 29,500 | 715億4635万 | -0.57% | 17.52 | 1.39 |
| 04/28 | 6,850 | 6,850 | 6,730 | 6,790 | -0.88% | 44,100 | 701億97万 | -2.65% | 17.17 | 1.36 |
| 04/27 | 6,790 | 6,890 | 6,740 | 6,850 | -1.01% | 29,300 | 707億2042万 | -1.96% | 17.32 | 1.37 |
| 04/26 | 6,960 | 6,980 | 6,870 | 6,920 | +0.44% | 13,200 | 714億4311万 | -1.11% | 17.49 | 1.38 |
| 04/25 | 6,930 | 6,930 | 6,810 | 6,890 | -0.58% | 19,800 | 711億3339万 | -1.59% | 17.42 | 1.38 |
| 04/22 | 6,860 | 7,000 | 6,860 | 6,930 | -1% | 9,100 | 715億4635万 | -1.04% | 17.52 | 1.39 |
| 04/21 | 6,870 | 7,000 | 6,840 | 7,000 | +1.01% | 11,400 | 722億6905万 | -0.09% | 17.7 | 1.4 |
| 04/20 | 6,940 | 7,030 | 6,910 | 6,930 | -0.29% | 17,900 | 715億4635万 | -1% | 17.52 | 1.39 |
| 04/19 | 6,940 | 6,960 | 6,870 | 6,950 | +1.46% | 15,100 | 717億5284万 | -0.74% | 17.57 | 1.39 |
| 04/18 | 7,010 | 7,010 | 6,800 | 6,850 | -1.44% | 13,100 | 707億2042万 | -2.16% | 17.32 | 1.37 |
| 04/15 | 6,930 | 7,020 | 6,930 | 6,950 | -1.84% | 11,700 | 717億5284万 | -0.81% | 17.57 | 1.39 |
| 04/14 | 6,940 | 7,170 | 6,910 | 7,080 | +3.06% | 21,100 | 730億9498万 | +0.98% | 17.9 | 1.42 |
| 04/13 | 6,760 | 6,920 | 6,760 | 6,870 | +0.15% | 29,100 | 709億2691万 | -1.91% | 17.37 | 1.37 |
| 04/12 | 6,900 | 6,910 | 6,760 | 6,860 | -1.58% | 20,100 | 708億2366万 | -2.08% | 17.34 | 1.37 |
| 04/11 | 6,920 | 7,030 | 6,920 | 6,970 | +0.58% | 15,300 | 719億5932万 | -0.54% | 17.62 | 1.39 |
| 04/08 | 6,970 | 7,030 | 6,860 | 6,930 | +0.73% | 26,700 | 715億4635万 | -1.24% | 17.52 | 1.39 |
| 04/07 | 6,950 | 6,950 | 6,810 | 6,880 | -1.29% | 20,700 | 710億3015万 | -2.13% | 17.39 | 1.38 |
| 04/06 | 7,060 | 7,060 | 6,930 | 6,970 | -1.27% | 20,100 | 719億5932万 | -1.11% | 17.62 | 1.39 |
| 04/05 | 7,080 | 7,100 | 7,010 | 7,060 | +0.43% | 22,500 | 728億8849万 | -0.06% | 17.85 | 1.41 |
| 04/04 | 7,150 | 7,230 | 6,980 | 7,030 | -3.03% | 29,700 | 725億7877万 | -0.61% | 17.77 | 1.41 |
| 04/01 | 7,120 | 7,280 | 7,010 | 7,250 | +2.84% | 16,400 | 748億5008万 | +2.47% | 18.33 | 1.45 |
| 03/31 | 7,160 | 7,180 | 7,000 | 7,050 | -1.67% | 11,900 | 727億8525万 | -0.28% | 12.92 | 1.45 |
| 03/30 | 7,080 | 7,200 | 7,000 | 7,170 | +1.85% | 16,200 | 740億2415万 | +1.33% | 13.14 | 1.47 |
| 03/29 | 6,990 | 7,080 | 6,950 | 7,040 | -0.71% | 12,600 | 726億8201万 | -0.54% | 12.9 | 1.45 |
| 03/28 | 7,140 | 7,160 | 6,990 | 7,090 | +0.28% | 10,000 | 731億9822万 | +0.03% | 12.99 | 1.46 |
| 03/25 | 7,020 | 7,110 | 7,010 | 7,070 | -0.28% | 9,500 | 729億9174万 | -0.37% | 12.96 | 1.45 |
| 03/24 | 7,010 | 7,130 | 7,000 | 7,090 | -0.28% | 7,800 | 731億9822万 | -0.24% | 12.99 | 1.46 |
| 03/23 | 6,950 | 7,110 | 6,950 | 7,110 | +1.57% | 12,700 | 734億470万 | -0.11% | 13.03 | 1.46 |
| 03/22 | 7,010 | 7,040 | 6,930 | 7,000 | +0.72% | 15,100 | 722億6905万 | -1.93% | 12.83 | 1.44 |
| 03/18 | 6,990 | 7,000 | 6,900 | 6,950 | -0.57% | 16,800 | 717億5284万 | -3.01% | 12.74 | 1.43 |
| 03/17 | 6,940 | 6,990 | 6,890 | 6,990 | +1.9% | 17,500 | 721億6580万 | -2.89% | 12.81 | 1.44 |
| 03/16 | 6,980 | 7,010 | 6,850 | 6,860 | -1.72% | 12,700 | 708億2366万 | -5.04% | 12.57 | 1.41 |
| 03/15 | 6,880 | 7,010 | 6,880 | 6,980 | +0.72% | 12,400 | 720億6256万 | -3.67% | 12.79 | 1.43 |
| 03/14 | 6,990 | 6,990 | 6,890 | 6,930 | -0.86% | 9,400 | 715億4635万 | -4.74% | 12.7 | 1.42 |
| 03/11 | 6,990 | 7,030 | 6,910 | 6,990 | -0.85% | 15,200 | 721億6580万 | -4.33% | 12.81 | 1.44 |
| 03/10 | 6,990 | 7,090 | 6,920 | 7,050 | +1.88% | 30,000 | 727億8525万 | -4.03% | 12.92 | 1.45 |
| 03/09 | 6,990 | 6,990 | 6,860 | 6,920 | 0% | 17,700 | 714億4311万 | -6.21% | 12.68 | 1.42 |
| 03/08 | 6,820 | 6,950 | 6,770 | 6,920 | +0.29% | 23,100 | 714億4311万 | -6.81% | 12.68 | 1.42 |
| 03/07 | 6,950 | 7,040 | 6,890 | 6,900 | -4.17% | 25,500 | 712億3663万 | -7.61% | 12.64 | 1.42 |
| 03/04 | 7,190 | 7,230 | 7,030 | 7,200 | -0.83% | 21,200 | 743億3388万 | -4.05% | 13.19 | 1.48 |
| 03/03 | 7,360 | 7,390 | 7,200 | 7,260 | -0.82% | 18,700 | 749億5332万 | -3.69% | 13.3 | 1.49 |
| 03/02 | 7,320 | 7,410 | 7,260 | 7,320 | -0.68% | 26,000 | 755億7277万 | -3.38% | 13.41 | 1.5 |
| 03/01 | 7,270 | 7,430 | 7,270 | 7,370 | +1.24% | 20,800 | 760億8898万 | -3.31% | 13.5 | 1.51 |
| 02/28 | 7,040 | 7,290 | 7,040 | 7,280 | +2.82% | 35,200 | 751億5981万 | -5.04% | 13.34 | 1.5 |
| 02/25 | 7,130 | 7,140 | 7,020 | 7,080 | -0.7% | 14,800 | 730億9498万 | -8.18% | 12.97 | 1.45 |
| 02/24 | 7,140 | 7,160 | 7,060 | 7,130 | -1.11% | 13,000 | 736億1118万 | -8.12% | 13.07 | 1.47 |
| 02/22 | 7,210 | 7,240 | 7,100 | 7,210 | -0.14% | 12,500 | 744億3712万 | -7.72% | 13.21 | 1.48 |
| 02/21 | 7,140 | 7,250 | 7,110 | 7,220 | -0.96% | 18,300 | 745億4036万 | -8.25% | 13.23 | 1.48 |
| 02/18 | 7,130 | 7,330 | 7,080 | 7,290 | +0.14% | 22,800 | 752億6305万 | -8% | 13.36 | 1.5 |
| 02/17 | 7,270 | 7,340 | 7,230 | 7,280 | -0.95% | 19,000 | 751億5981万 | -8.7% | 13.34 | 1.5 |
| 02/16 | 7,330 | 7,380 | 7,250 | 7,350 | -0.14% | 22,100 | 758億8250万 | -8.5% | 13.47 | 1.51 |
| 02/15 | 7,620 | 7,620 | 7,310 | 7,360 | -3.41% | 25,100 | 759億8574万 | -8.97% | 13.49 | 1.51 |
| 02/14 | 7,600 | 7,670 | 7,520 | 7,620 | -1.04% | 14,200 | 786億7002万 | -6.37% | 13.96 | 1.57 |
| 02/10 | 7,710 | 7,820 | 7,610 | 7,700 | -0.52% | 19,900 | 794億9595万 | -5.84% | 14.11 | 1.58 |
| 02/09 | 7,650 | 7,740 | 7,540 | 7,740 | +1.44% | 15,800 | 799億892万 | -5.84% | 14.18 | 1.59 |
| 02/08 | 7,550 | 7,710 | 7,550 | 7,630 | +2.83% | 17,700 | 787億7326万 | -7.6% | 13.98 | 1.57 |
| 02/07 | 7,700 | 7,700 | 7,420 | 7,420 | -3.64% | 13,600 | 766億519万 | -10.72% | 13.6 | 1.52 |
| 02/04 | 7,740 | 7,740 | 7,580 | 7,700 | -0.13% | 20,400 | 794億9595万 | -8% | 14.11 | 1.58 |
| 02/03 | 7,830 | 7,880 | 7,640 | 7,710 | -3.38% | 20,100 | 795億9919万 | -8.42% | 14.13 | 1.58 |
| 02/02 | 8,020 | 8,040 | 7,870 | 7,980 | +1.4% | 17,200 | 823億8671万 | -5.67% | 14.62 | 1.64 |
| 02/01 | 8,120 | 8,240 | 7,820 | 7,870 | -3.08% | 32,300 | 812億5106万 | -7.28% | 14.42 | 1.62 |
| 01/31 | 8,000 | 8,180 | 7,990 | 8,120 | +1.88% | 14,500 | 838億3209万 | -4.66% | 14.88 | 1.67 |
| 01/28 | 7,970 | 8,070 | 7,920 | 7,970 | +2.31% | 11,100 | 822億8347万 | -6.7% | 14.6 | 1.64 |
| 01/27 | 8,160 | 8,160 | 7,780 | 7,790 | -3.35% | 19,400 | 804億2512万 | -9.08% | 14.27 | 1.6 |
| 01/26 | 8,150 | 8,220 | 7,830 | 8,060 | -1.71% | 20,400 | 832億1264万 | -6.28% | 14.77 | 1.66 |
| 01/25 | 8,330 | 8,330 | 8,160 | 8,200 | -3.07% | 17,600 | 846億5803万 | -4.99% | 15.03 | 1.68 |
| 01/24 | 8,470 | 8,560 | 8,370 | 8,460 | -0.12% | 11,300 | 873億4230万 | -2.42% | 15.5 | 1.74 |
| 01/21 | 8,380 | 8,500 | 8,260 | 8,470 | +0.71% | 9,500 | 874億4555万 | -2.63% | 15.52 | 1.74 |
| 01/20 | 8,300 | 8,480 | 8,240 | 8,410 | +1.33% | 5,900 | 868億2610万 | -3.58% | 15.41 | 1.73 |
| 01/19 | 8,410 | 8,450 | 8,250 | 8,300 | -1.89% | 16,300 | 856億9044万 | -5.12% | 15.21 | 1.71 |
| 01/18 | 8,690 | 8,690 | 8,460 | 8,460 | -1.74% | 8,000 | 873億4230万 | -3.69% | 15.5 | 1.74 |
| 01/17 | 8,700 | 8,720 | 8,460 | 8,610 | 0% | 4,800 | 888億9093万 | -2.29% | 15.78 | 1.77 |
| 01/14 | 8,500 | 8,670 | 8,500 | 8,610 | +0.82% | 9,100 | 888億9093万 | -2.48% | 15.78 | 1.77 |
| 01/13 | 8,790 | 8,790 | 8,540 | 8,540 | -2.4% | 7,500 | 881億6824万 | -3.31% | 15.65 | 1.75 |
| 01/12 | 8,570 | 8,800 | 8,570 | 8,750 | +1.27% | 7,600 | 903億3631万 | -0.87% | 16.03 | 1.8 |
| 01/11 | 8,770 | 8,770 | 8,500 | 8,640 | -0.46% | 8,400 | 892億65万 | -1.95% | 15.83 | 1.78 |
| 01/07 | 8,570 | 8,750 | 8,470 | 8,680 | +0.58% | 12,300 | 896億1362万 | -1.32% | 15.91 | 1.78 |
| 01/06 | 8,660 | 8,730 | 8,560 | 8,630 | -1.37% | 8,300 | 890億9741万 | -1.69% | 15.81 | 1.77 |
| 01/05 | 8,700 | 8,810 | 8,650 | 8,750 | +0.69% | 8,500 | 903億3631万 | -0.06% | 16.03 | 1.8 |
| 01/04 | 8,890 | 8,890 | 8,660 | 8,690 | -3.01% | 14,000 | 897億1686万 | -0.49% | 15.92 | 1.79 |
| 2021 |
| 12/30 | 8,840 | 8,960 | 8,810 | 8,960 | +0.67% | 7,400 | 925億438万 | +2.8% | 16.42 | 1.84 |
| 12/29 | 8,920 | 8,980 | 8,830 | 8,900 | -0.11% | 10,200 | 918億8493万 | +2.36% | 16.31 | 1.83 |
| 12/28 | 8,860 | 8,920 | 8,790 | 8,910 | +1.95% | 10,800 | 919億8817万 | +2.61% | 16.33 | 1.83 |
