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 | 2,600 | 2,604 | 2,578 | 2,592 | -0.88% | 39,500 | 1067億3935万 | -3.5% | 17.3 | 1.58 |
05/24 | 2,586 | 2,634 | 2,583 | 2,615 | +0.93% | 61,200 | 1076億8650万 | -2.93% | 17.46 | 1.6 |
05/23 | 2,614 | 2,618 | 2,586 | 2,591 | -0.31% | 51,900 | 1066億9817万 | -4.11% | 17.3 | 1.58 |
05/20 | 2,559 | 2,599 | 2,545 | 2,599 | +3.13% | 89,500 | 1070億2761万 | -4.17% | 17.35 | 1.59 |
05/19 | 2,509 | 2,540 | 2,506 | 2,520 | -1.41% | 42,000 | 1037億7437万 | -7.42% | 16.82 | 1.54 |
05/18 | 2,515 | 2,556 | 2,513 | 2,556 | +1.67% | 69,500 | 1052億5686万 | -6.54% | 17.06 | 1.56 |
05/17 | 2,519 | 2,539 | 2,492 | 2,514 | -0.36% | 46,800 | 1035億2728万 | -8.52% | 16.78 | 1.54 |
05/16 | 2,577 | 2,587 | 2,513 | 2,523 | -1.37% | 46,700 | 1038億9791万 | -8.69% | 16.84 | 1.54 |
05/13 | 2,513 | 2,559 | 2,485 | 2,558 | +1.19% | 80,600 | 1053億3922万 | -7.95% | 17.08 | 1.56 |
05/12 | 2,576 | 2,593 | 2,528 | 2,528 | -1.86% | 114,800 | 1041億381万 | -9.46% | 16.88 | 1.54 |
05/11 | 2,711 | 2,715 | 2,556 | 2,576 | -6.53% | 254,000 | 1060億8046万 | -8.13% | 17.2 | 1.57 |
05/10 | 2,782 | 2,794 | 2,742 | 2,756 | -1.11% | 75,500 | 1134億9292万 | -2.06% | 18.4 | 1.68 |
05/09 | 2,814 | 2,815 | 2,782 | 2,787 | -1.03% | 55,600 | 1147億6951万 | -1.14% | 18.6 | 1.7 |
05/06 | 2,828 | 2,828 | 2,804 | 2,816 | -0.42% | 56,000 | 1159億6374万 | -0.25% | 18.8 | 1.72 |
05/02 | 2,790 | 2,841 | 2,786 | 2,828 | +1.36% | 50,600 | 1164億5790万 | +0.11% | 18.88 | 1.73 |
04/28 | 2,767 | 2,797 | 2,757 | 2,790 | +1.27% | 71,000 | 1148億9305万 | -1.31% | 18.62 | 1.7 |
04/27 | 2,730 | 2,772 | 2,720 | 2,755 | -0.04% | 101,000 | 1134億5174万 | -2.65% | 18.39 | 1.68 |
04/26 | 2,769 | 2,773 | 2,748 | 2,756 | -0.47% | 32,500 | 1134億9292万 | -2.82% | 18.4 | 1.68 |
04/25 | 2,732 | 2,769 | 2,732 | 2,769 | -0.36% | 28,900 | 1140億2826万 | -2.53% | 18.48 | 1.69 |
04/22 | 2,790 | 2,805 | 2,775 | 2,779 | -1.28% | 20,700 | 1144億4007万 | -2.35% | 18.55 | 1.7 |
04/21 | 2,809 | 2,827 | 2,791 | 2,815 | +1.19% | 33,500 | 1159億2256万 | -1.23% | 18.79 | 1.72 |
04/20 | 2,785 | 2,805 | 2,771 | 2,782 | -0.32% | 39,400 | 1145億6361万 | -2.42% | 18.57 | 1.7 |
04/19 | 2,780 | 2,799 | 2,768 | 2,791 | +0.79% | 25,100 | 1149億3423万 | -2.24% | 18.63 | 1.7 |
04/18 | 2,751 | 2,778 | 2,722 | 2,769 | -0.54% | 33,700 | 1140億2826万 | -3.05% | 18.48 | 1.69 |
04/15 | 2,770 | 2,792 | 2,765 | 2,784 | -0.18% | 26,300 | 1146億4597万 | -2.66% | 18.58 | 1.7 |
04/14 | 2,790 | 2,811 | 2,771 | 2,789 | -0.99% | 61,800 | 1148億5187万 | -2.55% | 18.62 | 1.7 |
04/13 | 2,833 | 2,839 | 2,802 | 2,817 | -0.74% | 48,400 | 1160億492万 | -1.54% | 18.81 | 1.72 |
04/12 | 2,850 | 2,858 | 2,833 | 2,838 | -0.46% | 37,000 | 1168億6970万 | -0.7% | 18.95 | 1.73 |
04/11 | 2,855 | 2,856 | 2,832 | 2,851 | -0.04% | 44,100 | 1174億505万 | -0.14% | 19.03 | 1.74 |
04/08 | 2,877 | 2,883 | 2,841 | 2,852 | -0.52% | 47,700 | 1174億4623万 | -0.04% | 19.04 | 1.74 |
04/07 | 2,890 | 2,913 | 2,853 | 2,867 | -0.97% | 53,400 | 1180億6393万 | +0.56% | 19.14 | 1.75 |
04/06 | 2,906 | 2,911 | 2,889 | 2,895 | -0.92% | 50,900 | 1192億1698万 | +1.61% | 19.33 | 1.77 |
04/05 | 2,890 | 2,939 | 2,880 | 2,922 | +1.35% | 74,100 | 1203億2885万 | +2.71% | 19.51 | 1.78 |
04/04 | 2,840 | 2,883 | 2,838 | 2,883 | +1.41% | 40,500 | 1187億2282万 | +1.44% | 19.25 | 1.76 |
04/01 | 2,825 | 2,850 | 2,811 | 2,843 | +0.64% | 49,900 | 1170億7560万 | +0.14% | 18.98 | 1.74 |
03/31 | 2,865 | 2,865 | 2,824 | 2,825 | -1.84% | 57,200 | 1163億3436万 | -0.42% | 17.1 | 1.75 |
03/30 | 2,839 | 2,885 | 2,829 | 2,878 | +0.1% | 112,000 | 1185億1692万 | +1.52% | 17.42 | 1.78 |
03/29 | 2,875 | 2,875 | 2,842 | 2,875 | +0.03% | 268,900 | 1183億9337万 | +1.52% | 17.4 | 1.78 |
03/28 | 2,889 | 2,893 | 2,867 | 2,874 | +0.31% | 180,600 | 1183億5219万 | +1.59% | 17.39 | 1.78 |
03/25 | 2,899 | 2,899 | 2,863 | 2,865 | -0.31% | 140,400 | 1179億8157万 | +1.42% | 17.34 | 1.77 |
03/24 | 2,893 | 2,893 | 2,851 | 2,874 | -0.93% | 85,800 | 1183億5219万 | +1.84% | 17.39 | 1.78 |
03/23 | 2,887 | 2,917 | 2,877 | 2,901 | +0.87% | 70,400 | 1194億6406万 | +2.98% | 17.56 | 1.8 |
03/22 | 2,925 | 2,925 | 2,866 | 2,876 | -0.93% | 79,500 | 1184億3456万 | +2.24% | 17.41 | 1.78 |
03/18 | 2,880 | 2,906 | 2,853 | 2,903 | +0.73% | 119,800 | 1195億4642万 | +3.24% | 17.57 | 1.8 |
03/17 | 2,873 | 2,890 | 2,856 | 2,882 | +1.44% | 61,500 | 1186億8164万 | +2.67% | 17.44 | 1.78 |
03/16 | 2,878 | 2,879 | 2,834 | 2,841 | -1.04% | 69,800 | 1169億9324万 | +1.36% | 17.19 | 1.76 |
03/15 | 2,854 | 2,886 | 2,846 | 2,871 | +1.41% | 52,400 | 1182億2865万 | +2.5% | 17.38 | 1.78 |
03/14 | 2,859 | 2,860 | 2,831 | 2,831 | -0.74% | 48,000 | 1165億8144万 | +1.18% | 17.13 | 1.75 |
03/11 | 2,826 | 2,866 | 2,817 | 2,852 | +0.28% | 89,300 | 1174億4623万 | +1.97% | 17.26 | 1.77 |
03/10 | 2,825 | 2,844 | 2,808 | 2,844 | +3.12% | 76,400 | 1171億1679万 | +1.68% | 17.21 | 1.76 |
03/09 | 2,760 | 2,767 | 2,744 | 2,758 | +0.51% | 56,600 | 1135億7528万 | -1.36% | 16.69 | 1.71 |
03/08 | 2,770 | 2,783 | 2,734 | 2,744 | -1.26% | 64,100 | 1129億9875万 | -1.93% | 16.61 | 1.7 |
03/07 | 2,785 | 2,800 | 2,773 | 2,779 | -0.75% | 76,000 | 1144億4007万 | -0.68% | 16.82 | 1.72 |
03/04 | 2,809 | 2,835 | 2,797 | 2,800 | -0.07% | 62,100 | 1153億485万 | +0.18% | 16.95 | 1.73 |
03/03 | 2,832 | 2,847 | 2,802 | 2,802 | +0.25% | 51,700 | 1153億8721万 | +0.39% | 16.96 | 1.74 |
03/02 | 2,799 | 2,824 | 2,795 | 2,795 | -0.75% | 50,900 | 1150億9895万 | +0.18% | 16.92 | 1.73 |
03/01 | 2,850 | 2,863 | 2,816 | 2,816 | -1.12% | 51,900 | 1159億6374万 | +0.82% | 17.04 | 1.74 |
02/28 | 2,829 | 2,848 | 2,818 | 2,848 | +1.75% | 74,700 | 1172億8151万 | +1.97% | 17.24 | 1.76 |
02/25 | 2,817 | 2,825 | 2,796 | 2,799 | +0.14% | 58,400 | 1152億6367万 | +0.25% | 16.94 | 1.73 |
02/24 | 2,769 | 2,803 | 2,759 | 2,795 | +0.65% | 55,300 | 1150億9895万 | +0.14% | 16.92 | 1.73 |
02/22 | 2,789 | 2,808 | 2,775 | 2,777 | -0.82% | 41,700 | 1143億5770万 | -0.54% | 16.81 | 1.72 |
02/21 | 2,799 | 2,811 | 2,783 | 2,800 | +0.04% | 28,100 | 1153億485万 | +0.18% | 16.95 | 1.73 |
02/18 | 2,761 | 2,808 | 2,759 | 2,799 | +1.01% | 28,400 | 1152億6367万 | +0.07% | 16.94 | 1.73 |
02/17 | 2,800 | 2,819 | 2,771 | 2,771 | -0.32% | 35,700 | 1141億1062万 | -1% | 16.77 | 1.72 |
02/16 | 2,810 | 2,810 | 2,780 | 2,780 | +0.4% | 47,000 | 1144億8125万 | -0.82% | 16.82 | 1.72 |
02/15 | 2,806 | 2,827 | 2,762 | 2,769 | -1.14% | 63,900 | 1140億2826万 | -1.28% | 16.76 | 1.71 |
02/14 | 2,830 | 2,831 | 2,794 | 2,801 | -1.13% | 63,800 | 1153億4603万 | -0.21% | 16.95 | 1.73 |
02/10 | 2,828 | 2,836 | 2,806 | 2,833 | +1.18% | 46,300 | 1166億6380万 | +0.85% | 17.15 | 1.75 |
02/09 | 2,815 | 2,819 | 2,785 | 2,800 | +0.83% | 48,800 | 1153億485万 | -0.43% | 16.95 | 1.73 |
02/08 | 2,794 | 2,811 | 2,774 | 2,777 | -0.36% | 43,700 | 1143億5770万 | -1.42% | 16.81 | 1.72 |
02/07 | 2,781 | 2,814 | 2,780 | 2,787 | +0.22% | 42,400 | 1147億6951万 | -1.21% | 16.87 | 1.73 |
02/04 | 2,831 | 2,845 | 2,781 | 2,781 | -1.7% | 43,900 | 1145億2243万 | -1.56% | 16.83 | 1.72 |
02/03 | 2,850 | 2,850 | 2,812 | 2,829 | -0.46% | 70,300 | 1164億9908万 | 0% | 17.12 | 1.75 |
02/02 | 2,814 | 2,849 | 2,810 | 2,842 | +1% | 41,700 | 1170億3442万 | +0.5% | 17.2 | 1.76 |
02/01 | 2,840 | 2,851 | 2,812 | 2,814 | -0.04% | 33,200 | 1158億8138万 | -0.42% | 17.03 | 1.74 |
01/31 | 2,751 | 2,824 | 2,750 | 2,815 | +2.33% | 55,000 | 1159億2256万 | -0.32% | 17.04 | 1.74 |
01/28 | 2,741 | 2,774 | 2,715 | 2,751 | +2.53% | 79,800 | 1132億8702万 | -2.52% | 16.65 | 1.7 |
01/27 | 2,722 | 2,745 | 2,680 | 2,683 | -1% | 90,200 | 1104億8676万 | -4.89% | 16.24 | 1.66 |
01/26 | 2,770 | 2,780 | 2,710 | 2,710 | -2.66% | 111,000 | 1115億9862万 | -3.97% | 16.4 | 1.68 |
01/25 | 2,841 | 2,841 | 2,781 | 2,784 | -2.45% | 84,900 | 1146億4597万 | -1.42% | 16.85 | 1.72 |
01/24 | 2,850 | 2,856 | 2,825 | 2,854 | +0.63% | 41,800 | 1175億2859万 | +1.06% | 17.27 | 1.77 |
01/21 | 2,805 | 2,840 | 2,795 | 2,836 | +0.93% | 41,400 | 1167億8734万 | +0.53% | 17.16 | 1.76 |
01/20 | 2,785 | 2,838 | 2,785 | 2,810 | +0.9% | 50,400 | 1157億1665万 | -0.28% | 17.01 | 1.74 |
01/19 | 2,800 | 2,841 | 2,782 | 2,785 | -1.07% | 59,600 | 1146億8715万 | -1.1% | 16.85 | 1.72 |
01/18 | 2,848 | 2,863 | 2,807 | 2,815 | -1.05% | 36,700 | 1159億2256万 | -0.04% | 17.04 | 1.74 |
01/17 | 2,846 | 2,868 | 2,835 | 2,845 | -0.04% | 16,700 | 1171億5797万 | +1.1% | 17.22 | 1.76 |
01/14 | 2,846 | 2,846 | 2,817 | 2,846 | -0.11% | 45,900 | 1171億9915万 | +1.14% | 17.22 | 1.76 |
01/13 | 2,884 | 2,891 | 2,849 | 2,849 | -0.94% | 29,300 | 1173億2269万 | +1.32% | 17.24 | 1.76 |
01/12 | 2,851 | 2,879 | 2,851 | 2,876 | +1.41% | 31,700 | 1184億3456万 | +2.39% | 17.41 | 1.78 |
01/11 | 2,868 | 2,868 | 2,820 | 2,836 | +0.57% | 46,800 | 1167億8734万 | +1.11% | 17.16 | 1.76 |
01/07 | 2,857 | 2,878 | 2,811 | 2,820 | -1.05% | 38,700 | 1161億2846万 | +0.71% | 17.07 | 1.75 |
01/06 | 2,889 | 2,900 | 2,850 | 2,850 | -1.72% | 39,900 | 1173億6387万 | +1.93% | 17.25 | 1.76 |
01/05 | 2,930 | 2,930 | 2,890 | 2,900 | -0.68% | 35,700 | 1194億2288万 | +3.87% | 17.55 | 1.8 |
01/04 | 2,936 | 2,936 | 2,899 | 2,920 | +1.07% | 28,300 | 1202億4649万 | +4.85% | 17.67 | 1.81 |
2021 |
12/30 | 2,880 | 2,907 | 2,874 | 2,889 | +0.52% | 27,600 | 1189億6990万 | +3.88% | 17.48 | 1.79 |
12/29 | 2,872 | 2,886 | 2,857 | 2,874 | -0.45% | 43,000 | 1183億5219万 | +3.42% | 17.39 | 1.78 |
12/28 | 2,840 | 2,897 | 2,817 | 2,887 | +2.48% | 79,800 | 1188億8754万 | +3.96% | 17.47 | 1.79 |
12/27 | 2,781 | 2,828 | 2,777 | 2,817 | +1.26% | 39,200 | 1160億492万 | +1.48% | 17.05 | 1.74 |
12/24 | 2,790 | 2,790 | 2,772 | 2,782 | +0.22% | 15,200 | 1145億6361万 | +0.11% | 16.84 | 1.72 |
12/23 | 2,755 | 2,784 | 2,742 | 2,776 | +1.09% | 24,100 | 1143億1652万 | -0.22% | 16.8 | 1.72 |