株価チャート
2021/10/01～2022/02/28
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 |
| 02/28 | 2,705 | 2,705 | 2,599 | 2,657 | -0.23% | 27,400 | 218億1998万 | +5.27% | 18.97 | 3.82 |
| 02/25 | 2,617 | 2,705 | 2,617 | 2,663 | +1.84% | 24,500 | 218億6925万 | +6.05% | 19.01 | 3.83 |
| 02/24 | 2,573 | 2,618 | 2,558 | 2,615 | +0.42% | 33,200 | 214億7507万 | +4.73% | 18.67 | 3.76 |
| 02/22 | 2,559 | 2,631 | 2,545 | 2,604 | +1.13% | 30,100 | 213億8473万 | +4.79% | 18.59 | 3.74 |
| 02/21 | 2,582 | 2,620 | 2,563 | 2,575 | -1.3% | 13,300 | 211億4657万 | +4.21% | 18.38 | 3.7 |
| 02/18 | 2,560 | 2,617 | 2,520 | 2,609 | +1.4% | 20,100 | 213億7805万 | +6.1% | 18.59 | 3.74 |
| 02/17 | 2,650 | 2,650 | 2,550 | 2,573 | -1.46% | 32,000 | 210億8306万 | +5.19% | 18.33 | 3.69 |
| 02/16 | 2,597 | 2,639 | 2,597 | 2,611 | +1.16% | 14,800 | 213億9444万 | +7.32% | 18.6 | 3.74 |
| 02/15 | 2,620 | 2,651 | 2,547 | 2,581 | -0.62% | 37,500 | 211億4862万 | +6.79% | 18.39 | 3.7 |
| 02/14 | 2,538 | 2,614 | 2,506 | 2,597 | +0.35% | 26,200 | 212億7972万 | +8.07% | 18.5 | 3.72 |
| 02/10 | 2,605 | 2,615 | 2,546 | 2,588 | -0.88% | 16,800 | 212億597万 | +8.28% | 18.44 | 3.71 |
| 02/09 | 2,562 | 2,620 | 2,553 | 2,611 | +2.15% | 29,800 | 213億9444万 | +9.75% | 18.6 | 3.74 |
| 02/08 | 2,587 | 2,598 | 2,529 | 2,556 | -0.74% | 29,400 | 209億4377万 | +7.98% | 18.21 | 3.66 |
| 02/07 | 2,534 | 2,575 | 2,534 | 2,575 | +0.59% | 28,400 | 210億9945万 | +9.2% | 18.34 | 3.69 |
| 02/04 | 2,586 | 2,598 | 2,538 | 2,560 | -1.04% | 25,600 | 209億7654万 | +9.08% | 18.24 | 3.67 |
| 02/03 | 2,530 | 2,595 | 2,453 | 2,587 | +1.57% | 51,700 | 211億9778万 | +10.32% | 18.43 | 3.71 |
| 02/02 | 2,477 | 2,549 | 2,441 | 2,547 | +4.09% | 35,000 | 208億7002万 | +8.75% | 18.14 | 3.65 |
| 02/01 | 2,422 | 2,495 | 2,422 | 2,447 | +0.66% | 29,900 | 200億5062万 | +4.48% | 17.43 | 3.51 |
| 01/31 | 2,348 | 2,444 | 2,348 | 2,431 | +3.62% | 40,300 | 199億1952万 | +3.58% | 17.32 | 3.48 |
| 01/28 | 2,351 | 2,372 | 2,316 | 2,346 | -0.17% | 50,900 | 192億2303万 | -0.21% | 16.71 | 3.36 |
| 01/27 | 2,346 | 2,378 | 2,336 | 2,350 | -0.09% | 41,000 | 192億5581万 | -0.3% | 16.74 | 3.37 |
| 01/26 | 2,345 | 2,369 | 2,334 | 2,352 | +0.51% | 43,400 | 192億7220万 | -0.42% | 16.75 | 3.37 |
| 01/25 | 2,350 | 2,374 | 2,299 | 2,340 | -1.06% | 89,900 | 191億7387万 | -1.31% | 16.67 | 3.35 |
| 01/24 | 2,362 | 2,377 | 2,315 | 2,365 | +0.13% | 30,000 | 193億7872万 | -0.76% | 16.85 | 3.39 |
| 01/21 | 2,293 | 2,379 | 2,288 | 2,362 | +1.07% | 40,100 | 193億5130万 | -1.25% | 16.82 | 3.39 |
| 01/20 | 2,337 | 2,364 | 2,304 | 2,337 | +1.48% | 44,500 | 191億4648万 | -2.63% | 16.65 | 3.35 |
| 01/19 | 2,321 | 2,330 | 2,284 | 2,303 | -0.78% | 50,100 | 188億6793万 | -4.32% | 16.4 | 3.3 |
| 01/18 | 2,267 | 2,343 | 2,267 | 2,321 | +2.56% | 35,500 | 190億1540万 | -3.89% | 16.53 | 3.33 |
| 01/17 | 2,238 | 2,266 | 2,190 | 2,263 | -0.09% | 70,900 | 185億4022万 | -6.64% | 16.12 | 3.24 |
| 01/14 | 2,275 | 2,291 | 2,225 | 2,265 | -0.4% | 40,900 | 185億5661万 | -7.06% | 16.13 | 3.25 |
| 01/13 | 2,243 | 2,302 | 2,228 | 2,274 | +0.89% | 29,100 | 186億3034万 | -7.15% | 16.2 | 3.26 |
| 01/12 | 2,208 | 2,259 | 2,201 | 2,254 | +1.81% | 32,200 | 184億6649万 | -8.26% | 16.05 | 3.23 |
| 01/11 | 2,217 | 2,255 | 2,188 | 2,214 | -0.98% | 40,300 | 181億3877万 | -10.33% | 15.77 | 3.17 |
| 01/07 | 2,296 | 2,296 | 2,199 | 2,236 | -1.76% | 89,600 | 183億1902万 | -9.84% | 15.93 | 3.2 |
| 01/06 | 2,281 | 2,290 | 2,227 | 2,276 | -1.3% | 50,500 | 186億4673万 | -8.59% | 16.21 | 3.26 |
| 01/05 | 2,306 | 2,308 | 2,265 | 2,306 | 0% | 64,000 | 188億9251万 | -7.69% | 16.42 | 3.3 |
| 01/04 | 2,315 | 2,330 | 2,283 | 2,306 | -0.9% | 40,500 | 188億9251万 | -8.09% | 16.42 | 3.3 |
| 2021 |
| 12/30 | 2,340 | 2,340 | 2,265 | 2,327 | +0.74% | 59,100 | 190億6456万 | -7.7% | 16.57 | 3.33 |
| 12/29 | 2,399 | 2,399 | 2,261 | 2,310 | -7.93% | 161,000 | 189億2528万 | -8.77% | 16.45 | 3.31 |
| 12/28 | 2,512 | 2,533 | 2,455 | 2,509 | +0.28% | 53,800 | 205億5564万 | -1.41% | 17.87 | 3.6 |
| 12/27 | 2,578 | 2,578 | 2,494 | 2,502 | -2.49% | 34,000 | 204億9829万 | -1.88% | 17.82 | 3.59 |
| 12/24 | 2,559 | 2,606 | 2,523 | 2,566 | +0.59% | 24,200 | 210億2263万 | +0.43% | 18.28 | 3.68 |
| 12/23 | 2,560 | 2,561 | 2,509 | 2,551 | +0.35% | 20,300 | 208億9974万 | -0.23% | 18.17 | 3.66 |
| 12/22 | 2,505 | 2,572 | 2,505 | 2,542 | +2.13% | 29,400 | 208億2600万 | -0.74% | 18.11 | 3.64 |
| 12/21 | 2,500 | 2,537 | 2,445 | 2,489 | -0.08% | 41,600 | 203億9079万 | -3% | 17.73 | 3.57 |
| 12/20 | 2,550 | 2,595 | 2,481 | 2,491 | -2.62% | 54,500 | 204億717万 | -3.49% | 17.74 | 3.57 |
| 12/17 | 2,618 | 2,618 | 2,554 | 2,558 | -3.73% | 33,900 | 209億5606万 | -1.46% | 18.22 | 3.67 |
| 12/16 | 2,621 | 2,663 | 2,592 | 2,657 | +2.59% | 41,800 | 217億6711万 | +1.88% | 18.92 | 3.81 |
| 12/15 | 2,561 | 2,595 | 2,528 | 2,590 | +1.37% | 23,100 | 212億1822万 | -1.07% | 18.45 | 3.71 |
| 12/14 | 2,518 | 2,574 | 2,513 | 2,555 | +1.67% | 26,000 | 209億3149万 | -2.85% | 18.2 | 3.66 |
| 12/13 | 2,485 | 2,524 | 2,470 | 2,513 | +0.32% | 29,900 | 205億8741万 | -4.99% | 17.9 | 3.6 |
| 12/10 | 2,527 | 2,527 | 2,471 | 2,505 | -1.46% | 64,800 | 205億2187万 | -5.9% | 17.84 | 3.59 |
| 12/09 | 2,578 | 2,581 | 2,506 | 2,542 | -1.4% | 66,900 | 208億2498万 | -5.22% | 18.1 | 3.64 |
| 12/08 | 2,580 | 2,623 | 2,556 | 2,578 | +0.08% | 68,700 | 211億1991万 | -4.62% | 18.36 | 3.69 |
| 12/07 | 2,511 | 2,608 | 2,511 | 2,576 | +3.7% | 41,400 | 211億352万 | -5.54% | 18.35 | 3.69 |
| 12/06 | 2,512 | 2,519 | 2,472 | 2,484 | -2.51% | 36,500 | 203億4983万 | -9.74% | 17.69 | 3.56 |
| 12/03 | 2,485 | 2,549 | 2,485 | 2,548 | +2.87% | 21,200 | 208億7414万 | -8.38% | 18.15 | 3.65 |
| 12/02 | 2,475 | 2,546 | 2,451 | 2,477 | -0.36% | 75,700 | 202億9248万 | -11.79% | 17.64 | 3.55 |
| 12/01 | 2,467 | 2,549 | 2,401 | 2,486 | +0.57% | 48,400 | 203億6621万 | -12.37% | 17.71 | 3.56 |
| 11/30 | 2,645 | 2,645 | 2,458 | 2,472 | -4.92% | 50,800 | 202億5152万 | -13.63% | 17.61 | 3.81 |
| 11/29 | 2,590 | 2,663 | 2,574 | 2,600 | -0.19% | 60,400 | 213億14万 | -9.91% | 18.52 | 4.01 |
| 11/26 | 2,599 | 2,615 | 2,582 | 2,605 | -0.04% | 53,300 | 213億4110万 | -10.27% | 18.55 | 4.02 |
| 11/25 | 2,628 | 2,650 | 2,582 | 2,606 | -0.84% | 75,000 | 213億4930万 | -10.78% | 18.56 | 4.02 |
| 11/24 | 2,612 | 2,634 | 2,538 | 2,628 | +0.38% | 64,100 | 215億2953万 | -10.52% | 18.72 | 4.05 |
| 11/22 | 2,648 | 2,648 | 2,579 | 2,618 | -0.68% | 36,600 | 214億4760万 | -11.25% | 18.65 | 4.04 |
| 11/19 | 2,658 | 2,690 | 2,608 | 2,636 | +0.69% | 54,300 | 215億9507万 | -10.98% | 18.77 | 4.06 |
| 11/18 | 2,642 | 2,645 | 2,610 | 2,618 | -1.02% | 46,100 | 214億4760万 | -11.76% | 18.65 | 4.04 |
| 11/17 | 2,698 | 2,698 | 2,619 | 2,645 | -0.68% | 77,700 | 216億6880万 | -11.06% | 18.84 | 4.08 |
| 11/16 | 2,823 | 2,829 | 2,614 | 2,663 | -7.12% | 235,000 | 218億1626万 | -10.64% | 18.97 | 4.11 |
| 11/15 | 2,826 | 2,890 | 2,826 | 2,867 | +0.21% | 49,400 | 234億8750万 | -3.99% | 20.42 | 4.42 |
| 11/12 | 2,862 | 2,879 | 2,843 | 2,861 | -0.42% | 42,800 | 234億3835万 | -4.09% | 20.38 | 4.41 |
| 11/11 | 2,850 | 2,873 | 2,824 | 2,873 | -0.93% | 229,500 | 235億3666万 | -3.59% | 20.46 | 4.43 |
| 11/10 | 2,880 | 2,909 | 2,880 | 2,900 | +0.17% | 32,900 | 237億5785万 | -2.59% | 20.65 | 4.47 |
| 11/09 | 2,957 | 2,971 | 2,883 | 2,895 | -1.23% | 39,600 | 237億1689万 | -2.62% | 20.62 | 4.46 |
| 11/08 | 2,944 | 2,952 | 2,893 | 2,931 | -0.41% | 75,600 | 240億1181万 | -1.28% | 20.88 | 4.52 |
| 11/05 | 3,015 | 3,030 | 2,921 | 2,943 | -2.23% | 124,700 | 241億1012万 | -0.74% | 20.96 | 4.54 |
| 11/04 | 3,030 | 3,105 | 3,010 | 3,010 | -1.47% | 40,900 | 246億5901万 | +2.17% | 21.44 | 4.64 |
| 11/02 | 3,180 | 3,190 | 3,050 | 3,055 | -4.23% | 99,900 | 250億2767万 | +4.41% | 21.76 | 4.71 |
| 11/01 | 3,185 | 3,230 | 3,170 | 3,190 | +0.16% | 58,300 | 261億3364万 | +9.81% | 22.72 | 4.92 |
| 10/29 | 3,195 | 3,240 | 3,170 | 3,185 | -0.93% | 34,000 | 260億9267万 | +10.51% | 22.68 | 4.91 |
| 10/28 | 3,210 | 3,260 | 3,205 | 3,215 | -0.31% | 117,200 | 263億3845万 | +12.22% | 22.9 | 4.96 |
| 10/27 | 3,180 | 3,245 | 3,175 | 3,225 | +0.47% | 62,300 | 264億2037万 | +13.72% | 22.97 | 4.97 |
| 10/26 | 3,140 | 3,225 | 3,125 | 3,210 | +3.38% | 78,100 | 262億9748万 | +14.32% | 22.86 | 4.95 |
| 10/25 | 3,055 | 3,115 | 3,035 | 3,105 | +1.31% | 129,500 | 254億3729万 | +11.53% | 22.11 | 4.79 |
| 10/22 | 3,005 | 3,070 | 2,993 | 3,065 | +1.66% | 111,700 | 251億959万 | +11.01% | 21.83 | 4.72 |
| 10/21 | 3,005 | 3,120 | 2,930 | 3,015 | -1.79% | 311,900 | 246億9304万 | +9.88% | 21.47 | 4.65 |
| 10/20 | 3,010 | 3,070 | 3,005 | 3,070 | +2.33% | 146,700 | 251億4349万 | +12.5% | 21.86 | 4.73 |
| 10/19 | 2,960 | 3,040 | 2,942 | 3,000 | +1.11% | 105,800 | 245億7019万 | +10.58% | 21.36 | 4.62 |
| 10/18 | 2,848 | 2,969 | 2,845 | 2,967 | +3.2% | 177,800 | 242億9991万 | +9.89% | 21.13 | 4.57 |
| 10/15 | 2,798 | 2,891 | 2,797 | 2,875 | +2.79% | 515,600 | 235億4643万 | +7.08% | 20.47 | 4.43 |
| 10/14 | 2,797 | 2,798 | 2,797 | 2,797 | 0% | 404,200 | 229億760万 | +4.68% | 19.92 | 4.31 |
| 10/13 | 2,798 | 2,799 | 2,797 | 2,797 | 0% | 387,700 | 229億760万 | +5.15% | 19.92 | 4.31 |
| 10/12 | 2,798 | 2,799 | 2,797 | 2,797 | 0% | 395,400 | 229億760万 | +5.79% | 19.92 | 4.31 |
| 10/11 | 2,798 | 2,803 | 2,797 | 2,797 | 0% | 446,500 | 229億760万 | +6.39% | 19.92 | 4.31 |
| 10/08 | 2,798 | 2,799 | 2,796 | 2,797 | 0% | 297,800 | 229億760万 | +6.96% | 19.92 | 4.31 |
| 10/07 | 2,799 | 2,800 | 2,796 | 2,797 | 0% | 629,000 | 229億760万 | +7.37% | 19.92 | 4.31 |
| 10/06 | 2,798 | 2,804 | 2,795 | 2,797 | +0.07% | 1,836,900 | 229億760万 | +8.12% | 19.92 | 4.31 |
| 10/05 | 2,796 | 2,804 | 2,793 | 2,795 | +0.11% | 1,661,000 | 228億9122万 | +8.97% | 19.9 | 4.31 |
| 10/04 | 2,830 | 2,850 | 2,792 | 2,792 | -1.62% | 1,412,100 | 228億6665万 | +9.92% | 19.88 | 4.3 |
| 10/01 | 2,798 | 2,900 | 2,792 | 2,838 | +15.23% | 1,188,900 | 232億4340万 | +12.8% | 20.21 | 4.37 |
