株価チャート
2021/11/02～2022/03/31
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 |
| 03/31 | 1,938 | 1,950 | 1,805 | 1,883 | -2.59% | 153,400 | 150億3402万 | +23.44% | 28.35 | 3.09 |
| 03/30 | 1,698 | 1,980 | 1,698 | 1,933 | +18.2% | 305,800 | 154億3333万 | +29.18% | 29.1 | 3.17 |
| 03/29 | 1,655 | 1,690 | 1,630 | 1,635 | +0.93% | 33,800 | 130億5743万 | +11.22% | 24.62 | 2.68 |
| 03/28 | 1,708 | 1,723 | 1,600 | 1,620 | -6.09% | 84,000 | 129億3764万 | +11.26% | 24.4 | 2.66 |
| 03/25 | 1,790 | 1,813 | 1,690 | 1,725 | -2.82% | 100,600 | 137億7619万 | +19.63% | 25.98 | 2.83 |
| 03/24 | 1,700 | 1,800 | 1,668 | 1,775 | +3.5% | 69,000 | 141億7550万 | +24.82% | 26.73 | 2.91 |
| 03/23 | 1,600 | 1,738 | 1,600 | 1,715 | +8.2% | 103,400 | 136億9633万 | +22.68% | 25.83 | 2.81 |
| 03/22 | 1,600 | 1,618 | 1,545 | 1,585 | +1.77% | 42,400 | 126億5812万 | +15.11% | 23.87 | 2.6 |
| 03/18 | 1,530 | 1,575 | 1,530 | 1,558 | +1.8% | 40,200 | 124億3850万 | +13.94% | 23.46 | 2.55 |
| 03/17 | 1,494 | 1,530 | 1,461 | 1,530 | +2.44% | 39,600 | 122億1888万 | +12.75% | 23.04 | 2.51 |
| 03/16 | 1,538 | 1,585 | 1,453 | 1,494 | -2.7% | 70,200 | 119億2738万 | +10.96% | 22.49 | 2.45 |
| 03/15 | 1,477 | 1,540 | 1,458 | 1,535 | +0.49% | 66,800 | 122億5881万 | +14.81% | 23.12 | 2.52 |
| 03/14 | 1,608 | 1,690 | 1,528 | 1,528 | -0.65% | 179,400 | 121億9892万 | +14.94% | 23 | 2.5 |
| 03/11 | 1,570 | 1,623 | 1,480 | 1,538 | 0% | 309,600 | 122億7878万 | +16.48% | 23.16 | 2.52 |
| 03/10 | 1,385 | 1,538 | 1,371 | 1,538 | +19.42% | 144,400 | 122億7878万 | +17.19% | 23.16 | 2.52 |
| 03/09 | 1,351 | 1,362 | 1,288 | 1,288 | -5.92% | 65,800 | 102億8223万 | -0.96% | 19.39 | 2.11 |
| 03/08 | 1,428 | 1,450 | 1,332 | 1,369 | -4.03% | 78,800 | 109億2911万 | +5.51% | 20.61 | 2.24 |
| 03/07 | 1,328 | 1,488 | 1,314 | 1,426 | +5.4% | 121,800 | 113億8832万 | +10.71% | 21.48 | 2.34 |
| 03/04 | 1,384 | 1,388 | 1,328 | 1,353 | -3.94% | 44,600 | 108億532万 | +6.12% | 20.38 | 2.22 |
| 03/03 | 1,500 | 1,500 | 1,381 | 1,409 | -2.73% | 80,400 | 112億4856万 | +10.82% | 21.21 | 2.31 |
| 03/02 | 1,456 | 1,495 | 1,409 | 1,448 | -1.56% | 102,200 | 115億6401万 | +14.47% | 21.81 | 2.37 |
| 03/01 | 1,407 | 1,497 | 1,401 | 1,471 | +9.57% | 91,200 | 117億4770万 | +16.84% | 22.15 | 2.41 |
| 02/28 | 1,310 | 1,345 | 1,303 | 1,343 | +4.47% | 37,200 | 107億2147万 | +7.49% | 20.22 | 2.2 |
| 02/25 | 1,200 | 1,295 | 1,197 | 1,285 | +11.79% | 100,200 | 102億6226万 | +3.38% | 19.35 | 2.11 |
| 02/24 | 1,189 | 1,189 | 1,118 | 1,150 | -1.25% | 41,000 | 91億8013万 | -7.52% | 17.31 | 1.88 |
| 02/22 | 1,213 | 1,240 | 1,162 | 1,164 | -8.2% | 49,800 | 92億9593万 | -7.1% | 17.53 | 1.91 |
| 02/21 | 1,250 | 1,270 | 1,213 | 1,268 | -0.78% | 25,400 | 101億2650万 | +0.48% | 19.1 | 2.08 |
| 02/18 | 1,258 | 1,279 | 1,243 | 1,278 | -1.05% | 18,600 | 102億636万 | +0.71% | 19.25 | 2.09 |
| 02/17 | 1,249 | 1,297 | 1,233 | 1,292 | +6.82% | 56,200 | 103億1417万 | +1.21% | 19.45 | 2.12 |
| 02/16 | 1,237 | 1,237 | 1,181 | 1,209 | +3.16% | 26,200 | 96億5531万 | -5.84% | 18.21 | 1.98 |
| 02/15 | 1,210 | 1,229 | 1,151 | 1,172 | -2.94% | 28,800 | 93億5982万 | -9.43% | 17.65 | 1.92 |
| 02/14 | 1,242 | 1,247 | 1,192 | 1,208 | -8.31% | 44,000 | 96億4333万 | -7.47% | 18.19 | 1.98 |
| 02/10 | 1,330 | 1,357 | 1,314 | 1,317 | -0.79% | 22,200 | 105億1782万 | +0.15% | 19.83 | 2.16 |
| 02/09 | 1,274 | 1,344 | 1,254 | 1,328 | +6.12% | 37,000 | 106億168万 | +0.49% | 19.99 | 2.18 |
| 02/08 | 1,252 | 1,280 | 1,225 | 1,251 | -0.83% | 22,600 | 99億9073万 | -6.01% | 18.84 | 2.05 |
| 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 |
