株価チャート
2021/11/25~2022/04/21
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 |
---|
2024 | 4/1, 株式分割 1→2 |
2022 |
04/21 | 2,195 | 2,243 | 2,193 | 2,235 | +1.59% | 365,400 | 2216億6943万 | -4.97% | 10.37 | 0.85 |
04/20 | 2,220 | 2,233 | 2,190 | 2,200 | 0% | 567,600 | 2181億9810万 | -6.58% | 10.2 | 0.84 |
04/19 | 2,145 | 2,213 | 2,145 | 2,200 | +4.27% | 565,000 | 2181億9810万 | -6.7% | 10.2 | 0.84 |
04/18 | 2,128 | 2,130 | 2,060 | 2,110 | -2.43% | 564,000 | 2092億7181万 | -10.59% | 9.79 | 0.8 |
04/15 | 2,185 | 2,188 | 2,158 | 2,163 | -2.59% | 255,600 | 2144億7881万 | -8.52% | 10.03 | 0.82 |
04/14 | 2,230 | 2,250 | 2,213 | 2,220 | +1.14% | 322,200 | 2201億8172万 | -6.25% | 10.3 | 0.85 |
04/13 | 2,200 | 2,208 | 2,183 | 2,195 | -0.11% | 449,200 | 2177億219万 | -7.19% | 10.18 | 0.84 |
04/12 | 2,240 | 2,240 | 2,190 | 2,198 | -1.68% | 293,600 | 2179億5015万 | -7% | 10.19 | 0.84 |
04/11 | 2,248 | 2,265 | 2,220 | 2,235 | -0.67% | 319,400 | 2216億6943万 | -5.42% | 10.37 | 0.85 |
04/08 | 2,285 | 2,320 | 2,245 | 2,250 | -0.22% | 302,400 | 2231億5715万 | -4.94% | 10.44 | 0.86 |
04/07 | 2,275 | 2,290 | 2,243 | 2,255 | -3.01% | 330,000 | 2236億5305万 | -4.85% | 10.46 | 0.86 |
04/06 | 2,363 | 2,383 | 2,310 | 2,325 | -3.43% | 505,800 | 2305億9572万 | -2.02% | 10.78 | 0.89 |
04/05 | 2,423 | 2,438 | 2,408 | 2,408 | -0.52% | 274,600 | 2387億7815万 | +1.37% | 11.17 | 0.92 |
04/04 | 2,413 | 2,455 | 2,395 | 2,420 | -0.82% | 328,000 | 2400億1791万 | +1.98% | 11.23 | 0.92 |
04/01 | 2,445 | 2,478 | 2,428 | 2,440 | -2.2% | 274,800 | 2420億153万 | +2.87% | 11.32 | 0.93 |
03/31 | 2,505 | 2,515 | 2,483 | 2,495 | -0.99% | 267,600 | 2474億5648万 | +5.36% | 12.83 | 1.02 |
03/30 | 2,590 | 2,590 | 2,493 | 2,520 | -1.95% | 344,400 | 2499億3600万 | +6.64% | 12.96 | 1.03 |
03/29 | 2,550 | 2,575 | 2,545 | 2,570 | +2.19% | 296,600 | 2548億9505万 | +8.9% | 13.22 | 1.05 |
03/28 | 2,550 | 2,550 | 2,510 | 2,515 | -1.57% | 190,400 | 2494億4010万 | +6.75% | 12.93 | 1.03 |
03/25 | 2,570 | 2,595 | 2,540 | 2,555 | +0.79% | 316,400 | 2534億734万 | +8.45% | 13.14 | 1.05 |
03/24 | 2,485 | 2,535 | 2,468 | 2,535 | +1.6% | 489,000 | 2514億2372万 | +7.46% | 13.04 | 1.04 |
03/23 | 2,483 | 2,505 | 2,450 | 2,495 | +2.89% | 367,600 | 2474億5648万 | +5.81% | 12.83 | 1.02 |
03/22 | 2,443 | 2,458 | 2,420 | 2,425 | +0.31% | 243,400 | 2405億1381万 | +2.75% | 12.47 | 0.99 |
03/18 | 2,383 | 2,440 | 2,383 | 2,418 | +0.21% | 626,800 | 2397億6996万 | +2% | 12.43 | 0.99 |
03/17 | 2,403 | 2,438 | 2,388 | 2,413 | +4.55% | 516,800 | 2392億7405万 | +1.41% | 12.41 | 0.99 |
03/16 | 2,338 | 2,338 | 2,300 | 2,308 | +0.87% | 250,400 | 2288億6005万 | -3.21% | 11.87 | 0.95 |
03/15 | 2,245 | 2,310 | 2,245 | 2,288 | +1.44% | 321,000 | 2268億7643万 | -4.65% | 11.76 | 0.94 |
03/14 | 2,233 | 2,280 | 2,233 | 2,255 | +1.92% | 204,600 | 2236億5305万 | -6.74% | 11.6 | 0.92 |
03/11 | 2,220 | 2,248 | 2,195 | 2,213 | -1.78% | 333,400 | 2194億3786万 | -9.21% | 11.38 | 0.91 |
03/10 | 2,213 | 2,265 | 2,213 | 2,253 | +5.13% | 326,400 | 2234億510万 | -8.4% | 11.58 | 0.92 |
03/09 | 2,160 | 2,193 | 2,135 | 2,143 | -0.12% | 287,400 | 2124億9519万 | -13.54% | 11.02 | 0.88 |
03/08 | 2,155 | 2,180 | 2,110 | 2,145 | -2.5% | 596,400 | 2127億4315万 | -14.27% | 11.03 | 0.88 |
03/07 | 2,305 | 2,313 | 2,200 | 2,200 | -5.98% | 437,400 | 2181億9810万 | -12.77% | 11.31 | 0.9 |
03/04 | 2,333 | 2,368 | 2,308 | 2,340 | +0.54% | 661,800 | 2320億8343万 | -7.8% | 12.03 | 0.96 |
03/03 | 2,310 | 2,343 | 2,308 | 2,328 | +0.76% | 490,800 | 2308億4367万 | -8.87% | 11.97 | 0.95 |
03/02 | 2,308 | 2,350 | 2,298 | 2,310 | -2.84% | 418,600 | 2291億800万 | -10.08% | 11.88 | 0.95 |
03/01 | 2,388 | 2,410 | 2,378 | 2,378 | 0% | 352,800 | 2358億272万 | -8.24% | 12.23 | 0.97 |
02/28 | 2,385 | 2,388 | 2,345 | 2,378 | -0.73% | 558,000 | 2358億272万 | -8.94% | 12.23 | 0.97 |
02/25 | 2,380 | 2,405 | 2,335 | 2,395 | +2.79% | 380,600 | 2375億3838万 | -9.07% | 12.32 | 0.98 |
02/24 | 2,315 | 2,348 | 2,290 | 2,330 | -1.38% | 627,800 | 2310億9162万 | -12.34% | 11.98 | 0.95 |
02/22 | 2,398 | 2,398 | 2,350 | 2,363 | -3.18% | 390,800 | 2343億1500万 | -12.01% | 12.15 | 0.97 |
02/21 | 2,415 | 2,473 | 2,410 | 2,440 | -1.31% | 419,200 | 2420億153万 | -9.96% | 12.55 | 1 |
02/18 | 2,485 | 2,498 | 2,448 | 2,473 | -2.47% | 423,600 | 2452億2491万 | -9.5% | 12.72 | 1.01 |
02/17 | 2,570 | 2,585 | 2,525 | 2,535 | -2.87% | 241,400 | 2514億2372万 | -7.95% | 13.04 | 1.04 |
02/16 | 2,545 | 2,615 | 2,535 | 2,610 | +3.37% | 365,600 | 2588億6229万 | -5.88% | 13.42 | 1.07 |
02/15 | 2,560 | 2,585 | 2,505 | 2,525 | -0.79% | 433,000 | 2504億3191万 | -9.37% | 12.99 | 1.03 |
02/14 | 2,580 | 2,600 | 2,530 | 2,545 | -5.04% | 391,200 | 2524億1553万 | -9.14% | 13.09 | 1.04 |
02/10 | 2,620 | 2,695 | 2,595 | 2,680 | +1.9% | 520,400 | 2658億496万 | -4.69% | 13.78 | 1.1 |
02/09 | 2,575 | 2,640 | 2,560 | 2,630 | +3.14% | 464,800 | 2608億4591万 | -6.74% | 13.53 | 1.08 |
02/08 | 2,620 | 2,670 | 2,540 | 2,550 | -4.49% | 600,200 | 2529億1143万 | -9.96% | 13.11 | 1.04 |
02/07 | 2,735 | 2,745 | 2,645 | 2,670 | -3.78% | 598,400 | 2648億1315万 | -6.22% | 13.73 | 1.09 |
02/04 | 2,710 | 2,780 | 2,705 | 2,775 | +2.4% | 234,600 | 2752億2715万 | -2.84% | 14.27 | 1.14 |
02/03 | 2,725 | 2,765 | 2,705 | 2,710 | -2.34% | 268,000 | 2687億8039万 | -5.28% | 13.94 | 1.11 |
02/02 | 2,770 | 2,790 | 2,750 | 2,775 | +1.83% | 180,600 | 2752億2715万 | -3.18% | 14.27 | 1.14 |
02/01 | 2,755 | 2,805 | 2,725 | 2,725 | -0.37% | 299,400 | 2702億6810万 | -5.09% | 14.01 | 1.12 |
01/31 | 2,640 | 2,750 | 2,640 | 2,735 | +2.82% | 290,600 | 2712億5991万 | -4.87% | 14.07 | 1.12 |
01/28 | 2,615 | 2,665 | 2,570 | 2,660 | +2.9% | 370,800 | 2638億2134万 | -7.57% | 13.68 | 1.09 |
01/27 | 2,770 | 2,775 | 2,570 | 2,585 | -5.66% | 350,000 | 2563億8277万 | -10.31% | 13.29 | 1.06 |
01/26 | 2,715 | 2,780 | 2,690 | 2,740 | +0.92% | 334,400 | 2717億5581万 | -5.12% | 14.09 | 1.12 |
01/25 | 2,860 | 2,860 | 2,685 | 2,715 | -5.07% | 565,600 | 2692億7629万 | -6.09% | 13.96 | 1.11 |
01/24 | 2,870 | 2,885 | 2,820 | 2,860 | -0.69% | 262,600 | 2836億5753万 | -1.28% | 14.71 | 1.17 |
01/21 | 2,850 | 2,895 | 2,825 | 2,880 | -2.37% | 499,200 | 2856億4115万 | -0.55% | 14.81 | 1.18 |
01/20 | 2,960 | 2,970 | 2,865 | 2,950 | -1.17% | 669,200 | 2925億8382万 | +1.94% | 15.17 | 1.21 |
01/19 | 2,935 | 3,005 | 2,935 | 2,985 | -0.5% | 463,600 | 2960億5515万 | +3.32% | 15.35 | 1.22 |
01/18 | 3,030 | 3,030 | 2,980 | 3,000 | 0% | 190,000 | 2975億4286万 | +4.13% | 15.43 | 1.23 |
01/17 | 2,995 | 3,035 | 2,990 | 3,000 | +0.33% | 220,800 | 2975億4286万 | +4.38% | 15.43 | 1.23 |
01/14 | 2,970 | 3,010 | 2,915 | 2,990 | -0.99% | 267,000 | 2965億5105万 | +4.22% | 15.38 | 1.22 |
01/13 | 2,985 | 3,070 | 2,980 | 3,020 | +0.33% | 351,400 | 2995億2648万 | +5.48% | 15.53 | 1.24 |
01/12 | 2,975 | 3,045 | 2,975 | 3,010 | +2.91% | 529,400 | 2985億3467万 | +5.47% | 15.48 | 1.23 |
01/11 | 2,875 | 2,950 | 2,870 | 2,925 | +0.86% | 310,600 | 2901億429万 | +2.85% | 15.04 | 1.2 |
01/07 | 2,875 | 2,920 | 2,875 | 2,900 | +2.11% | 315,800 | 2876億2477万 | +2.33% | 14.91 | 1.19 |
01/06 | 2,810 | 2,870 | 2,790 | 2,840 | -0.87% | 450,400 | 2816億7391万 | +0.5% | 14.61 | 1.16 |
01/05 | 2,930 | 2,930 | 2,850 | 2,865 | -2.39% | 390,600 | 2841億5343万 | +1.67% | 14.73 | 1.17 |
01/04 | 2,945 | 2,970 | 2,880 | 2,935 | +0.69% | 436,200 | 2910億9610万 | +4.49% | 15.09 | 1.2 |
2021 |
12/30 | 2,865 | 2,935 | 2,865 | 2,915 | +0.69% | 252,200 | 2891億1248万 | +4.14% | 14.99 | 1.19 |
12/29 | 2,865 | 2,915 | 2,865 | 2,895 | -0.52% | 154,000 | 2871億2886万 | +3.61% | 14.89 | 1.19 |
12/28 | 2,855 | 2,915 | 2,840 | 2,910 | +2.46% | 220,000 | 2886億1658万 | +4.41% | 14.97 | 1.19 |
12/27 | 2,880 | 2,895 | 2,835 | 2,840 | -2.24% | 267,400 | 2816億7391万 | +2.08% | 14.61 | 1.16 |
12/24 | 2,845 | 2,945 | 2,830 | 2,905 | +3.01% | 350,400 | 2881億2067万 | +4.65% | 14.94 | 1.19 |
12/23 | 2,800 | 2,820 | 2,790 | 2,820 | +0.89% | 215,400 | 2796億9029万 | +1.95% | 14.5 | 1.15 |
12/22 | 2,775 | 2,800 | 2,760 | 2,795 | +0.72% | 162,600 | 2772億1077万 | +1.3% | 14.37 | 1.14 |
12/21 | 2,775 | 2,795 | 2,755 | 2,775 | +1.46% | 207,600 | 2752億2715万 | +0.69% | 14.27 | 1.14 |
12/20 | 2,760 | 2,795 | 2,730 | 2,735 | -2.84% | 291,800 | 2712億5991万 | -0.73% | 14.07 | 1.12 |
12/17 | 2,880 | 2,885 | 2,785 | 2,815 | -1.57% | 325,000 | 2791億9439万 | +2.18% | 14.48 | 1.15 |
12/16 | 2,895 | 2,900 | 2,855 | 2,860 | +1.06% | 141,000 | 2836億5753万 | +4.04% | 14.71 | 1.17 |
12/15 | 2,845 | 2,875 | 2,820 | 2,830 | -0.53% | 133,400 | 2806億8210万 | +3.25% | 14.55 | 1.16 |
12/14 | 2,805 | 2,850 | 2,800 | 2,845 | +0.89% | 200,800 | 2821億6981万 | +4.02% | 14.63 | 1.17 |
12/13 | 2,795 | 2,835 | 2,785 | 2,820 | +1.81% | 206,000 | 2796億9029万 | +3.37% | 14.5 | 1.15 |
12/10 | 2,800 | 2,810 | 2,755 | 2,770 | -1.95% | 166,000 | 2747億3124万 | +1.69% | 14.25 | 1.13 |
12/09 | 2,865 | 2,870 | 2,820 | 2,825 | -1.91% | 255,600 | 2801億8620万 | +3.75% | 14.53 | 1.16 |
12/08 | 2,875 | 2,900 | 2,840 | 2,880 | +1.23% | 231,400 | 2856億4115万 | +6.12% | 14.81 | 1.18 |
12/07 | 2,800 | 2,850 | 2,775 | 2,845 | +1.79% | 300,000 | 2821億6981万 | +5.18% | 14.63 | 1.17 |
12/06 | 2,825 | 2,825 | 2,770 | 2,795 | +1.27% | 345,000 | 2772億1077万 | +3.75% | 14.37 | 1.14 |
12/03 | 2,745 | 2,765 | 2,695 | 2,760 | +3.18% | 360,600 | 2737億3943万 | +2.91% | 14.19 | 1.13 |
12/02 | 2,695 | 2,750 | 2,655 | 2,675 | -0.56% | 363,200 | 2653億905万 | +0.15% | 13.76 | 1.1 |
12/01 | 2,665 | 2,710 | 2,605 | 2,690 | +1.32% | 338,600 | 2667億9677万 | +1.13% | 13.83 | 1.1 |
11/30 | 2,725 | 2,750 | 2,650 | 2,655 | +0.76% | 476,400 | 2633億2543万 | +0.26% | 13.65 | 1.09 |
11/29 | 2,630 | 2,680 | 2,625 | 2,635 | -1.68% | 245,400 | 2613億4181万 | -0.15% | 13.55 | 1.08 |
11/26 | 2,745 | 2,750 | 2,665 | 2,680 | -3.94% | 288,800 | 2658億496万 | +1.82% | 13.78 | 1.1 |
11/25 | 2,775 | 2,805 | 2,760 | 2,790 | +2.39% | 358,000 | 2767億1486万 | +6.33% | 14.35 | 1.14 |