株価チャート
2021/09/10～2022/02/07
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 |
|---|
| 2023 | 4/1, 株式分割 1→2 |
| 2022 |
| 02/07 | 1,355 | 1,355 | 1,247 | 1,262 | -5.51% | 29,200 | 100億7459万 | -6.14% | 19 | 2.07 |
| 02/04 | 1,276 | 1,335 | 1,253 | 1,335 | +2.61% | 33,200 | 106億6157万 | -1.69% | 20.11 | 2.19 |
| 02/03 | 1,310 | 1,330 | 1,284 | 1,301 | -2.55% | 31,600 | 103億9004万 | -4.97% | 19.59 | 2.13 |
| 02/02 | 1,290 | 1,362 | 1,280 | 1,335 | +6.42% | 71,000 | 106億6157万 | -2.98% | 20.11 | 2.19 |
| 02/01 | 1,235 | 1,289 | 1,215 | 1,255 | +4.59% | 56,200 | 100億1868万 | -9.29% | 18.89 | 2.06 |
| 01/31 | 1,141 | 1,204 | 1,126 | 1,200 | +5.73% | 32,600 | 95億7944万 | -14.08% | 18.06 | 1.97 |
| 01/28 | 1,141 | 1,160 | 1,078 | 1,135 | +1.07% | 37,200 | 90億6034万 | -19.77% | 17.09 | 1.86 |
| 01/27 | 1,245 | 1,245 | 1,111 | 1,123 | -9.98% | 72,200 | 89億6450万 | -21.61% | 16.91 | 1.84 |
| 01/26 | 1,204 | 1,275 | 1,176 | 1,247 | +0.48% | 99,200 | 99億5879万 | -14% | 18.78 | 2.04 |
| 01/25 | 1,289 | 1,296 | 1,207 | 1,241 | -4.9% | 105,400 | 99億1087万 | -15.17% | 18.69 | 2.03 |
| 01/24 | 1,205 | 1,306 | 1,185 | 1,305 | +6.1% | 104,400 | 104億2199万 | -11.76% | 19.65 | 2.14 |
| 01/21 | 1,186 | 1,230 | 1,160 | 1,230 | +2.5% | 80,800 | 98億2302万 | -17.56% | 18.52 | 2.02 |
| 01/20 | 1,186 | 1,222 | 1,143 | 1,200 | -4.84% | 184,200 | 95億8344万 | -20.48% | 18.07 | 1.97 |
| 01/19 | 1,361 | 1,389 | 1,260 | 1,261 | -10.6% | 137,800 | 100億7059万 | -17.53% | 18.99 | 2.07 |
| 01/18 | 1,385 | 1,439 | 1,385 | 1,411 | +1.55% | 45,200 | 112億6453万 | -8.88% | 21.24 | 2.31 |
| 01/17 | 1,451 | 1,463 | 1,389 | 1,389 | -3.94% | 31,200 | 110億9283万 | -11.08% | 20.92 | 2.28 |
| 01/14 | 1,440 | 1,449 | 1,403 | 1,446 | -0.69% | 23,400 | 115億4804万 | -8.42% | 21.78 | 2.37 |
| 01/13 | 1,477 | 1,503 | 1,456 | 1,456 | -2.67% | 20,200 | 116億2790万 | -8.66% | 21.93 | 2.39 |
| 01/12 | 1,455 | 1,570 | 1,455 | 1,496 | +3.85% | 40,800 | 119億4735万 | -6.73% | 22.53 | 2.45 |
| 01/11 | 1,477 | 1,477 | 1,430 | 1,441 | -0.76% | 11,600 | 115億412万 | -10.8% | 21.69 | 2.36 |
| 01/07 | 1,461 | 1,478 | 1,395 | 1,452 | +0.03% | 33,200 | 115億9196万 | -10.79% | 21.86 | 2.38 |
| 01/06 | 1,476 | 1,486 | 1,418 | 1,451 | -2.19% | 73,400 | 115億8797万 | -11.63% | 21.85 | 2.38 |
| 01/05 | 1,573 | 1,585 | 1,475 | 1,484 | -5.21% | 51,000 | 118億4752万 | -10.52% | 22.34 | 2.43 |
| 01/04 | 1,583 | 1,600 | 1,550 | 1,565 | -1.26% | 33,600 | 124億9840万 | -6.51% | 23.57 | 2.57 |
| 2021 |
| 12/30 | 1,590 | 1,605 | 1,573 | 1,585 | -1.09% | 9,200 | 126億5812万 | -6.27% | 23.87 | 2.6 |
| 12/29 | 1,593 | 1,638 | 1,578 | 1,603 | -0.16% | 21,200 | 127億9788万 | -6.34% | 24.13 | 2.63 |
| 12/28 | 1,540 | 1,720 | 1,510 | 1,605 | +8.63% | 145,800 | 128億1785万 | -7.44% | 24.17 | 2.63 |
| 12/27 | 1,538 | 1,538 | 1,455 | 1,478 | -3.27% | 54,400 | 117億9961万 | -16% | 22.25 | 2.42 |
| 12/24 | 1,565 | 1,575 | 1,515 | 1,528 | -3.02% | 49,600 | 121億9892万 | -14.62% | 23 | 2.5 |
| 12/23 | 1,615 | 1,618 | 1,575 | 1,575 | -4.55% | 33,800 | 125億7826万 | -13.46% | 23.72 | 2.58 |
| 12/22 | 1,575 | 1,650 | 1,555 | 1,650 | +3.77% | 45,400 | 131億7723万 | -10.57% | 24.85 | 2.7 |
| 12/21 | 1,550 | 1,600 | 1,550 | 1,590 | +1.11% | 23,600 | 126億9805万 | -15.02% | 23.95 | 2.61 |
| 12/20 | 1,540 | 1,605 | 1,540 | 1,573 | -0.16% | 17,400 | 125億5829万 | -17.02% | 23.68 | 2.58 |
| 12/17 | 1,548 | 1,595 | 1,528 | 1,575 | -3.37% | 35,600 | 125億7826万 | -17.84% | 23.72 | 2.58 |
| 12/16 | 1,660 | 1,680 | 1,618 | 1,630 | -0.15% | 35,600 | 130億1750万 | -15.85% | 24.55 | 2.67 |
| 12/15 | 1,648 | 1,715 | 1,613 | 1,633 | -0.91% | 32,200 | 130億3747万 | -16.54% | 24.59 | 2.68 |
| 12/14 | 1,670 | 1,693 | 1,635 | 1,648 | -3.94% | 20,800 | 131億5726万 | -16.5% | 24.81 | 2.7 |
| 12/13 | 1,718 | 1,730 | 1,695 | 1,715 | -0.15% | 10,000 | 136億9633万 | -13.82% | 25.83 | 2.81 |
| 12/10 | 1,755 | 1,763 | 1,708 | 1,718 | -3.38% | 22,600 | 137億1629万 | -14.17% | 25.87 | 2.82 |
| 12/09 | 1,803 | 1,815 | 1,760 | 1,778 | -1.8% | 17,800 | 141億9547万 | -11.79% | 26.77 | 2.91 |
| 12/08 | 1,825 | 1,883 | 1,805 | 1,810 | 0% | 10,000 | 144億5502万 | -10.53% | 27.26 | 2.97 |
| 12/07 | 1,735 | 1,825 | 1,735 | 1,810 | +5.54% | 20,400 | 144億5502万 | -10.93% | 27.26 | 2.97 |
| 12/06 | 1,740 | 1,740 | 1,668 | 1,715 | -3.11% | 33,000 | 136億9633万 | -16.01% | 25.83 | 2.81 |
| 12/03 | 1,728 | 1,773 | 1,705 | 1,770 | +2.46% | 27,400 | 141億3557万 | -13.7% | 26.66 | 2.9 |
| 12/02 | 1,838 | 1,838 | 1,710 | 1,728 | -6.11% | 41,000 | 137億9616万 | -16.26% | 26.02 | 2.83 |
| 12/01 | 1,878 | 1,910 | 1,775 | 1,840 | -0.14% | 48,800 | 146億9460万 | -11.15% | 27.71 | 3.02 |
| 11/30 | 1,885 | 1,963 | 1,830 | 1,843 | -2.12% | 30,400 | 147億1457万 | -11.03% | 27.75 | 3.02 |
| 11/29 | 1,945 | 1,985 | 1,880 | 1,883 | -5.4% | 63,800 | 150億3402万 | -9.1% | 28.35 | 3.09 |
| 11/26 | 2,055 | 2,055 | 1,988 | 1,990 | -4.44% | 37,200 | 158億9253万 | -3.96% | 29.97 | 3.26 |
| 11/25 | 2,193 | 2,205 | 2,060 | 2,083 | -5.13% | 51,600 | 166億3126万 | +0.56% | 31.36 | 3.41 |
| 11/24 | 2,238 | 2,273 | 2,165 | 2,195 | -1.35% | 32,400 | 175億2970万 | +6.14% | 33.06 | 3.6 |
| 11/22 | 2,193 | 2,255 | 2,143 | 2,225 | +0.23% | 28,800 | 177億6929万 | +8.11% | 33.51 | 3.65 |
| 11/19 | 2,290 | 2,290 | 2,215 | 2,220 | -3.37% | 45,200 | 177億2936万 | +8.35% | 33.43 | 3.64 |
| 11/18 | 2,245 | 2,318 | 2,220 | 2,298 | +3.96% | 45,200 | 183億4829万 | +12.79% | 34.6 | 3.77 |
| 11/17 | 2,338 | 2,338 | 2,133 | 2,210 | -4.02% | 76,000 | 176億4950万 | +9.24% | 33.28 | 3.62 |
| 11/16 | 2,193 | 2,340 | 2,185 | 2,303 | +5.26% | 89,400 | 183億8822万 | +14.27% | 34.68 | 3.77 |
| 11/15 | 2,150 | 2,195 | 2,125 | 2,188 | +2.82% | 31,200 | 174億6981万 | +9.1% | 32.94 | 3.59 |
| 11/12 | 2,113 | 2,128 | 2,090 | 2,128 | +2.41% | 19,600 | 169億9064万 | +6.38% | 32.04 | 3.49 |
| 11/11 | 2,090 | 2,090 | 2,030 | 2,078 | -0.48% | 22,600 | 165億9133万 | +3.98% | 31.29 | 3.41 |
| 11/10 | 2,088 | 2,125 | 2,053 | 2,088 | +0.85% | 22,600 | 166億7119万 | +4.53% | 31.44 | 3.42 |
| 11/09 | 2,065 | 2,150 | 2,065 | 2,070 | +0.61% | 38,600 | 165億3143万 | +3.66% | 31.18 | 3.39 |
| 11/08 | 2,068 | 2,080 | 2,030 | 2,058 | +2.49% | 35,800 | 164億3160万 | +3.03% | 30.99 | 3.37 |
| 11/05 | 2,050 | 2,050 | 1,990 | 2,008 | -2.9% | 29,400 | 160億3229万 | +0.22% | 30.23 | 3.29 |
| 11/04 | 1,973 | 2,085 | 1,965 | 2,068 | +4.42% | 40,200 | 165億1146万 | +2.81% | 31.14 | 3.39 |
| 11/02 | 2,025 | 2,025 | 1,963 | 1,980 | -2.22% | 25,800 | 158億1267万 | -2.03% | 29.82 | 3.25 |
| 11/01 | 2,060 | 2,065 | 2,025 | 2,025 | -1.7% | 23,800 | 161億7205万 | -0.54% | 30.5 | 3.32 |
| 10/29 | 1,970 | 2,075 | 1,953 | 2,060 | +5.64% | 46,000 | 164億5157万 | +0.44% | 31.02 | 3.38 |
| 10/28 | 2,038 | 2,038 | 1,950 | 1,950 | -5.11% | 57,000 | 155億7309万 | -5.61% | 29.37 | 3.2 |
| 10/27 | 2,150 | 2,240 | 2,038 | 2,055 | +5.93% | 217,600 | 164億1164万 | -1.44% | 30.95 | 3.37 |
| 10/26 | 1,870 | 1,948 | 1,863 | 1,940 | +5.43% | 51,800 | 154億9322万 | -7.75% | 29.22 | 3.18 |
| 10/25 | 1,855 | 1,870 | 1,820 | 1,840 | +0.55% | 35,000 | 146億9460万 | -13.41% | 27.71 | 3.02 |
| 10/22 | 1,878 | 1,900 | 1,830 | 1,830 | -4.31% | 49,200 | 146億1474万 | -14.88% | 27.56 | 3 |
| 10/21 | 1,955 | 1,963 | 1,885 | 1,913 | -2.67% | 54,000 | 152億7360万 | -12.47% | 28.8 | 3.13 |
| 10/20 | 2,010 | 2,028 | 1,943 | 1,965 | -2% | 40,800 | 156億9288万 | -11.61% | 29.59 | 3.22 |
| 10/19 | 1,973 | 2,035 | 1,968 | 2,005 | +2.82% | 27,200 | 160億1233万 | -11.13% | 30.2 | 3.29 |
| 10/18 | 2,010 | 2,010 | 1,945 | 1,950 | -2.62% | 29,200 | 155億7309万 | -14.21% | 29.37 | 3.2 |
| 10/15 | 1,955 | 2,040 | 1,943 | 2,003 | +4.16% | 37,200 | 159億9236万 | -12.44% | 30.16 | 3.28 |
| 10/14 | 1,980 | 2,000 | 1,918 | 1,923 | -1.16% | 27,000 | 153億5346万 | -16.41% | 28.95 | 3.15 |
| 10/13 | 2,003 | 2,005 | 1,925 | 1,945 | -2.51% | 63,400 | 155億3315万 | -16.06% | 29.29 | 3.19 |
| 10/12 | 2,093 | 2,093 | 1,980 | 1,995 | -3.39% | 39,600 | 159億3246万 | -14.49% | 30.05 | 3.27 |
| 10/11 | 2,043 | 2,073 | 2,015 | 2,065 | +0.73% | 8,800 | 164億9150万 | -12.02% | 31.1 | 3.38 |
| 10/08 | 2,128 | 2,128 | 2,045 | 2,050 | -2.03% | 27,600 | 163億7171万 | -13.06% | 30.87 | 3.36 |
| 10/07 | 2,055 | 2,128 | 2,055 | 2,093 | +2.07% | 22,200 | 167億1112万 | -11.86% | 31.51 | 3.43 |
| 10/06 | 2,083 | 2,155 | 2,025 | 2,050 | -1.2% | 41,200 | 163億7171万 | -14.08% | 30.87 | 3.36 |
| 10/05 | 2,075 | 2,125 | 2,005 | 2,075 | -0.36% | 46,200 | 165億7136万 | -13.51% | 31.25 | 3.4 |
| 10/04 | 2,243 | 2,243 | 2,080 | 2,083 | -5.66% | 56,600 | 166億3126万 | -13.48% | 31.36 | 3.41 |
| 10/01 | 2,180 | 2,228 | 2,135 | 2,208 | -0.34% | 31,400 | 176億2953万 | -8.63% | 33.25 | 3.62 |
| 09/30 | 2,298 | 2,303 | 2,198 | 2,215 | -4.32% | 68,000 | 176億8943万 | -8.51% | 33.36 | 3.63 |
| 09/29 | 2,278 | 2,368 | 2,255 | 2,315 | -0.96% | 36,000 | 184億8805万 | -4.38% | 34.86 | 3.79 |
| 09/28 | 2,410 | 2,425 | 2,308 | 2,338 | -3.11% | 39,600 | 186億6774万 | -3.29% | 35.2 | 3.83 |
| 09/27 | 2,450 | 2,510 | 2,405 | 2,413 | -0.92% | 25,400 | 192億6670万 | +0.27% | 36.33 | 3.95 |
| 09/24 | 2,490 | 2,505 | 2,433 | 2,435 | +0.83% | 25,600 | 194億4639万 | +1.63% | 36.67 | 3.99 |
| 09/22 | 2,520 | 2,520 | 2,390 | 2,415 | -3.98% | 52,800 | 192億8667万 | +1.17% | 36.37 | 3.96 |
| 09/21 | 2,365 | 2,560 | 2,365 | 2,515 | +1% | 50,600 | 200億8529万 | +5.94% | 37.88 | 4.12 |
| 09/17 | 2,485 | 2,550 | 2,450 | 2,490 | +0.61% | 59,600 | 198億8563万 | +5.46% | 37.5 | 4.08 |
| 09/16 | 2,705 | 2,705 | 2,430 | 2,475 | -8.5% | 159,000 | 197億6584万 | +5.1% | 37.27 | 4.06 |
| 09/15 | 2,830 | 3,015 | 2,675 | 2,705 | -4.92% | 222,800 | 216億267万 | +15.01% | 40.74 | 4.43 |
| 09/14 | 3,035 | 3,090 | 2,765 | 2,845 | +2.15% | 381,200 | 227億2073万 | +21.53% | 42.85 | 4.66 |
| 09/13 | 2,465 | 2,785 | 2,465 | 2,785 | +14.49% | 299,800 | 222億4156万 | +19.53% | 41.94 | 4.56 |
| 09/10 | 2,338 | 2,438 | 2,315 | 2,433 | +5.53% | 52,200 | 194億2643万 | +5.08% | 36.63 | 3.99 |
