株価チャート
2021/12/22～2022/04/22
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 |
| 04/22 | 1,171 | 1,183 | 1,150 | 1,181 | -0.34% | 28,600 | 47億4100万 | -3.67% | 20.65 | 3.34 |
| 04/21 | 1,244 | 1,250 | 1,185 | 1,185 | -4.74% | 66,800 | 47億4758万 | -3.19% | 20.67 | 3.34 |
| 04/20 | 1,295 | 1,300 | 1,243 | 1,244 | -3.79% | 48,100 | 49億8396万 | +1.8% | 21.7 | 3.51 |
| 04/19 | 1,248 | 1,293 | 1,228 | 1,293 | +3.86% | 88,400 | 51億8027万 | +5.98% | 22.56 | 3.65 |
| 04/18 | 1,197 | 1,253 | 1,189 | 1,245 | +1.72% | 37,700 | 49億8796万 | +2.3% | 21.72 | 3.51 |
| 04/15 | 1,260 | 1,260 | 1,214 | 1,224 | -3.16% | 35,100 | 49億383万 | +1.07% | 21.35 | 3.45 |
| 04/14 | 1,267 | 1,281 | 1,235 | 1,264 | -0.55% | 37,600 | 50億6408万 | +4.9% | 22.05 | 3.56 |
| 04/13 | 1,195 | 1,276 | 1,195 | 1,271 | +6.36% | 48,300 | 50億9213万 | +6.18% | 22.17 | 3.58 |
| 04/12 | 1,199 | 1,237 | 1,175 | 1,195 | -1.73% | 47,000 | 47億8764万 | +0.34% | 20.85 | 3.37 |
| 04/11 | 1,259 | 1,281 | 1,201 | 1,216 | -4.33% | 68,200 | 48億7178万 | +1.5% | 21.21 | 3.43 |
| 04/08 | 1,335 | 1,350 | 1,255 | 1,271 | -2.98% | 159,500 | 50億9213万 | +5.3% | 22.17 | 3.58 |
| 04/07 | 1,313 | 1,465 | 1,267 | 1,310 | -2.46% | 661,200 | 52億4838万 | +7.82% | 22.85 | 3.69 |
| 04/06 | 1,272 | 1,374 | 1,265 | 1,343 | +3.15% | 138,700 | 53億8059万 | +9.72% | 23.43 | 3.79 |
| 04/05 | 1,320 | 1,320 | 1,250 | 1,302 | +0.93% | 100,300 | 52億1633万 | +6.37% | 22.72 | 3.67 |
| 04/04 | 1,225 | 1,335 | 1,225 | 1,290 | +7.95% | 185,500 | 51億6825万 | +6.35% | 22.51 | 3.64 |
| 04/01 | 1,163 | 1,224 | 1,141 | 1,195 | +0.17% | 80,900 | 47億8764万 | -0.75% | 20.85 | 3.37 |
| 03/31 | 1,161 | 1,210 | 1,151 | 1,193 | +2.76% | 65,300 | 47億7963万 | -0.08% | 20.81 | 3.36 |
| 03/30 | 1,125 | 1,171 | 1,111 | 1,161 | +4.59% | 75,500 | 46億5143万 | -2.11% | 20.26 | 3.27 |
| 03/29 | 1,095 | 1,140 | 1,095 | 1,110 | +2.21% | 60,100 | 44億4710万 | -5.93% | 19.37 | 3.13 |
| 03/28 | 1,198 | 1,198 | 1,080 | 1,086 | -7.81% | 125,400 | 43億5095万 | -7.73% | 18.95 | 3.06 |
| 03/25 | 1,220 | 1,221 | 1,175 | 1,178 | -3.44% | 79,200 | 47億1953万 | +0.26% | 20.55 | 3.32 |
| 03/24 | 1,210 | 1,224 | 1,168 | 1,220 | -0.81% | 97,300 | 48億8780万 | +4.1% | 21.28 | 3.44 |
| 03/23 | 1,217 | 1,275 | 1,212 | 1,230 | +1.57% | 159,000 | 49億2787万 | +5.31% | 21.46 | 3.47 |
| 03/22 | 1,251 | 1,310 | 1,190 | 1,211 | -1.22% | 147,300 | 48億5078万 | +3.68% | 21.12 | 3.41 |
| 03/18 | 1,150 | 1,240 | 1,150 | 1,226 | +6.79% | 113,800 | 49億1086万 | +4.52% | 21.38 | 3.46 |
| 03/17 | 1,158 | 1,179 | 1,136 | 1,148 | +1.06% | 36,700 | 45億9842万 | -2.3% | 20.02 | 3.24 |
| 03/16 | 1,175 | 1,198 | 1,128 | 1,136 | -3.32% | 51,800 | 45億5036万 | -3.48% | 19.82 | 3.2 |
| 03/15 | 1,189 | 1,197 | 1,126 | 1,175 | -4.16% | 106,600 | 47億658万 | -0.59% | 20.5 | 3.31 |
| 03/14 | 1,187 | 1,348 | 1,170 | 1,226 | +11.76% | 576,400 | 49億1086万 | +3.55% | 21.38 | 3.46 |
| 03/11 | 1,072 | 1,198 | 1,006 | 1,097 | +2.33% | 214,500 | 43億9414万 | -7.35% | 19.13 | 3.09 |
| 03/10 | 1,131 | 1,137 | 1,064 | 1,072 | +0.09% | 80,200 | 42億9400万 | -10.07% | 18.7 | 3.02 |
| 03/09 | 1,136 | 1,159 | 1,060 | 1,071 | -3.69% | 49,300 | 42億8999万 | -10.75% | 18.68 | 3.02 |
| 03/08 | 1,344 | 1,383 | 1,090 | 1,112 | -18.24% | 146,100 | 44億5422万 | -7.72% | 19.4 | 3.13 |
| 03/07 | 1,351 | 1,444 | 1,312 | 1,360 | -6.21% | 146,700 | 54億4761万 | +12.49% | 23.72 | 3.83 |
| 03/04 | 1,419 | 1,450 | 1,250 | 1,450 | -0.96% | 341,700 | 58億812万 | +20.73% | 25.29 | 4.09 |
| 03/03 | 1,600 | 1,616 | 1,384 | 1,464 | -4.87% | 585,500 | 58億6419万 | +22.51% | 25.54 | 4.13 |
| 03/02 | 1,340 | 1,565 | 1,277 | 1,539 | +14.68% | 1,506,000 | 61億6461万 | +29.65% | 26.84 | 4.34 |
| 03/01 | 1,162 | 1,342 | 1,162 | 1,342 | +28.79% | 493,800 | 53億7551万 | +13.63% | 23.41 | 3.78 |
| 02/28 | 1,071 | 1,142 | 1,029 | 1,042 | -1.79% | 43,300 | 41億7383万 | -11.92% | 18.18 | 2.94 |
| 02/25 | 966 | 1,078 | 945 | 1,061 | +14.09% | 40,400 | 42億4994万 | -11.58% | 18.51 | 2.99 |
| 02/24 | 992 | 992 | 916 | 930 | -6.53% | 19,100 | 37億2520万 | -23.52% | 16.22 | 2.62 |
| 02/22 | 999 | 1,020 | 982 | 995 | -1.58% | 9,300 | 39億8557万 | -19.76% | 17.36 | 2.8 |
| 02/21 | 1,039 | 1,039 | 1,007 | 1,011 | -2.98% | 8,600 | 40億4966万 | -19.76% | 17.63 | 2.85 |
| 02/18 | 1,015 | 1,049 | 998 | 1,042 | +0.97% | 20,100 | 41億7383万 | -18.85% | 18.18 | 2.94 |
| 02/17 | 1,110 | 1,110 | 1,032 | 1,032 | -7.03% | 30,400 | 41億3377万 | -21.04% | 18 | 2.91 |
| 02/16 | 1,160 | 1,170 | 1,100 | 1,110 | -1.68% | 18,700 | 44億4621万 | -16.85% | 19.36 | 3.13 |
| 02/15 | 1,218 | 1,227 | 1,112 | 1,129 | -7.84% | 19,000 | 45億2232万 | -17.05% | 19.69 | 3.18 |
| 02/14 | 1,264 | 1,264 | 1,215 | 1,225 | -7.41% | 21,600 | 49億686万 | -11.81% | 21.37 | 3.45 |
| 02/10 | 1,364 | 1,404 | 1,282 | 1,323 | +3.85% | 68,300 | 52億9940万 | -6.5% | 23.08 | 3.73 |
| 02/09 | 1,209 | 1,282 | 1,209 | 1,274 | +4.6% | 12,500 | 51億313万 | -11.28% | 22.22 | 3.59 |
| 02/08 | 1,220 | 1,263 | 1,205 | 1,218 | -1.85% | 6,600 | 48億7882万 | -16.12% | 21.25 | 3.43 |
| 02/07 | 1,245 | 1,250 | 1,201 | 1,241 | +1.22% | 3,800 | 49億7094万 | -15.92% | 21.65 | 3.5 |
| 02/04 | 1,225 | 1,233 | 1,200 | 1,226 | -0.41% | 10,400 | 49億1086万 | -18.32% | 21.38 | 3.46 |
| 02/03 | 1,271 | 1,277 | 1,220 | 1,231 | -5.96% | 12,400 | 49億3089万 | -19.44% | 21.47 | 3.47 |
| 02/02 | 1,259 | 1,330 | 1,259 | 1,309 | +3.97% | 15,900 | 52億4333万 | -16.04% | 22.83 | 3.69 |
| 02/01 | 1,211 | 1,320 | 1,211 | 1,259 | +5.44% | 28,100 | 50億4305万 | -20.82% | 21.96 | 3.55 |
| 01/31 | 1,225 | 1,225 | 1,155 | 1,194 | -2.53% | 16,700 | 47億8268万 | -26.97% | 20.83 | 3.37 |
| 01/28 | 1,153 | 1,225 | 1,126 | 1,225 | +6.71% | 26,300 | 49億686万 | -26.51% | 21.37 | 3.45 |
| 01/27 | 1,281 | 1,285 | 1,110 | 1,148 | -12.43% | 47,100 | 45億9842万 | - | 20.02 | 3.24 |
| 01/26 | 1,250 | 1,326 | 1,250 | 1,311 | +4.38% | 15,100 | 52億5134万 | - | 22.87 | 3.7 |
| 01/25 | 1,377 | 1,377 | 1,222 | 1,256 | -9.31% | 45,400 | 50億3103万 | - | 21.91 | 3.54 |
| 01/24 | 1,380 | 1,450 | 1,342 | 1,385 | -0.5% | 21,400 | 55億4775万 | - | 24.16 | 3.9 |
| 01/21 | 1,444 | 1,472 | 1,370 | 1,392 | -5.43% | 23,500 | 55億6800万 | - | 24.25 | 3.92 |
| 01/20 | 1,453 | 1,472 | 1,360 | 1,472 | +1.31% | 30,400 | 58億8800万 | - | 25.64 | 4.14 |
| 01/19 | 1,480 | 1,521 | 1,431 | 1,453 | -5.28% | 34,500 | 58億1200万 | - | 25.31 | 4.09 |
| 01/18 | 1,487 | 1,594 | 1,461 | 1,534 | +2.61% | 29,900 | 61億3600万 | - | 26.72 | 4.32 |
| 01/17 | 1,600 | 1,600 | 1,480 | 1,495 | -7.09% | 39,000 | 59億8000万 | - | 26.04 | 4.21 |
| 01/14 | 1,600 | 1,615 | 1,583 | 1,609 | -1.29% | 27,500 | 64億3600万 | - | 28.03 | 4.53 |
| 01/13 | 1,730 | 1,730 | 1,622 | 1,630 | -5.83% | 38,200 | 65億2000万 | - | 28.39 | 4.59 |
| 01/12 | 1,747 | 1,790 | 1,722 | 1,731 | -1.82% | 41,200 | 69億2400万 | - | 30.15 | 4.87 |
| 01/11 | 1,790 | 1,801 | 1,749 | 1,763 | -3.08% | 40,800 | 70億5200万 | - | 30.71 | 4.96 |
| 01/07 | 1,900 | 1,908 | 1,795 | 1,819 | -2.73% | 69,000 | 72億7600万 | - | 31.68 | 5.12 |
| 01/06 | 1,770 | 1,870 | 1,750 | 1,870 | +0.32% | 164,800 | 74億8000万 | - | 32.57 | 5.26 |
| 01/05 | 1,620 | 1,880 | 1,601 | 1,864 | +12.29% | 370,800 | 74億5600万 | - | 32.47 | 5.25 |
| 01/04 | 1,856 | 1,859 | 1,660 | 1,660 | -8.84% | 156,200 | 66億4000万 | - | 28.91 | 4.67 |
| 2021 |
| 12/30 | 1,865 | 1,879 | 1,810 | 1,821 | -2.98% | 89,500 | 72億8400万 | - | 39.63 | 5.07 |
| 12/29 | 1,920 | 1,970 | 1,851 | 1,877 | -1.26% | 142,500 | 75億800万 | - | 40.85 | 5.23 |
| 12/28 | 2,051 | 2,059 | 1,876 | 1,901 | -5.33% | 315,800 | 76億400万 | - | 41.37 | 5.3 |
| 12/27 | 2,070 | 2,130 | 2,000 | 2,008 | -3.42% | 253,300 | 80億3200万 | - | 43.7 | 5.59 |
| 12/24 | 2,250 | 2,290 | 2,024 | 2,079 | -12.94% | 1,194,700 | 83億1600万 | - | 45.25 | 5.79 |
| 12/23 | 2,099 | 2,388 | 2,080 | 2,388 | +20.12% | 2,759,400 | 95億5200万 | - | 51.97 | 6.65 |
| 12/22 | 2,100 | 2,216 | 1,971 | 1,988 | 0% | 3,083,300 | 79億5200万 | - | 43.27 | 5.54 |
