株価チャート
2021/09/28~2022/05/30
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 |
05/30 | 2,151 | 2,160 | 2,151 | 2,157 | -1.28% | 700 | 37億9286万 | -0.32% | 5.84 | 0.3 |
05/27 | 2,185 | 2,185 | 2,185 | 2,185 | 0% | 100 | 38億4210万 | +0.97% | 5.91 | 0.31 |
05/26 | 2,177 | 2,185 | 2,177 | 2,185 | +0.64% | 400 | 38億4210万 | +0.97% | 5.91 | 0.31 |
05/25 | 2,172 | 2,172 | 2,171 | 2,171 | -0.09% | 300 | 38億1748万 | +0.32% | 5.88 | 0.31 |
05/24 | 2,173 | 2,173 | 2,173 | 2,173 | 0% | 100 | 38億2100万 | +0.46% | 5.88 | 0.31 |
05/23 | 2,153 | 2,173 | 2,153 | 2,173 | +0.93% | 200 | 38億2100万 | +0.6% | 5.88 | 0.31 |
05/20 | 2,153 | 2,153 | 2,153 | 2,153 | 0% | 100 | 37億8583万 | -0.19% | 5.83 | 0.3 |
05/18 | 2,154 | 2,156 | 2,153 | 2,153 | -1.6% | 500 | 37億8583万 | -0.09% | 5.83 | 0.3 |
05/17 | 2,190 | 2,190 | 2,188 | 2,188 | -0.09% | 200 | 38億4737万 | +1.63% | 5.92 | 0.31 |
05/16 | 2,188 | 2,190 | 2,187 | 2,190 | +0.09% | 600 | 38億5089万 | +1.96% | 5.93 | 0.31 |
05/13 | 2,153 | 2,188 | 2,153 | 2,188 | +1.63% | 500 | 38億4737万 | +2.1% | 5.92 | 0.31 |
05/12 | 2,186 | 2,186 | 2,153 | 2,153 | -1.51% | 300 | 37億8583万 | +0.75% | 5.83 | 0.3 |
05/10 | 2,186 | 2,186 | 2,186 | 2,186 | -0.55% | 100 | 38億4386万 | +2.48% | 5.92 | 0.31 |
05/09 | 2,132 | 2,198 | 2,132 | 2,198 | +3.1% | 900 | 38億6496万 | +3.39% | 5.95 | 0.31 |
05/02 | 2,132 | 2,132 | 2,132 | 2,132 | 0% | 400 | 37億4890万 | +0.66% | 5.77 | 0.3 |
04/28 | 2,132 | 2,132 | 2,132 | 2,132 | -2.29% | 400 | 37億4890万 | +0.85% | 5.77 | 0.3 |
04/27 | 2,182 | 2,182 | 2,182 | 2,182 | -0.09% | 300 | 38億3682万 | +3.46% | 5.91 | 0.31 |
04/26 | 2,184 | 2,184 | 2,184 | 2,184 | +2.34% | 100 | 38億4034万 | +3.85% | 5.91 | 0.31 |
04/25 | 2,172 | 2,193 | 2,134 | 2,134 | +0.57% | 700 | 37億5242万 | +1.62% | 5.78 | 0.3 |
04/22 | 2,122 | 2,122 | 2,122 | 2,122 | +0.47% | 100 | 37億3132万 | +1.1% | 5.74 | 0.3 |
04/14 | 2,112 | 2,112 | 2,112 | 2,112 | -0.85% | 100 | 37億1374万 | +0.67% | 5.72 | 0.3 |
04/12 | 2,176 | 2,177 | 2,130 | 2,130 | -0.93% | 400 | 37億4539万 | +1.67% | 5.77 | 0.3 |
04/11 | 2,136 | 2,150 | 2,114 | 2,150 | -1.24% | 400 | 37億8056万 | +2.72% | 5.82 | 0.3 |
04/08 | 2,170 | 2,177 | 2,155 | 2,177 | -0.73% | 900 | 38億2803万 | +4.11% | 5.89 | 0.31 |
04/07 | 2,193 | 2,193 | 2,193 | 2,193 | +1.2% | 200 | 38億5617万 | +4.98% | 5.94 | 0.31 |
04/06 | 2,167 | 2,167 | 2,167 | 2,167 | -0.6% | 100 | 38億1045万 | +4.03% | 5.87 | 0.3 |
04/05 | 2,180 | 2,180 | 2,180 | 2,180 | 0% | 100 | 38億3331万 | +4.91% | 5.9 | 0.31 |
04/04 | 2,106 | 2,180 | 2,106 | 2,180 | +1.4% | 400 | 38億3331万 | +5.21% | 5.9 | 0.31 |
03/31 | 2,137 | 2,150 | 2,137 | 2,150 | +2.38% | 600 | 37億8056万 | +4.02% | 5.82 | 0.3 |
03/30 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 200 | 36億9264万 | +1.84% | 5.68 | 0.3 |
03/29 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 300 | 36億9264万 | +1.94% | 5.68 | 0.3 |
03/28 | 2,090 | 2,100 | 2,049 | 2,100 | +0.24% | 1,100 | 36億9264万 | +2.09% | 5.68 | 0.3 |
03/25 | 2,094 | 2,095 | 2,094 | 2,095 | +1.9% | 500 | 36億8384万 | +2% | 5.67 | 0.29 |
03/23 | 2,050 | 2,056 | 2,050 | 2,056 | -0.44% | 700 | 36億1527万 | +0.19% | 5.56 | 0.29 |
03/22 | 2,065 | 2,065 | 2,055 | 2,065 | +0.49% | 800 | 36億3109万 | +0.73% | 5.59 | 0.29 |
03/16 | 2,047 | 2,055 | 2,047 | 2,055 | +0.54% | 400 | 36億1351万 | +0.34% | 5.56 | 0.29 |
03/15 | 2,044 | 2,044 | 2,042 | 2,044 | +1.69% | 300 | 35億9416万 | -0.2% | 5.53 | 0.29 |
03/11 | 2,010 | 2,010 | 2,010 | 2,010 | 0% | 100 | 35億3438万 | -1.81% | 5.44 | 0.28 |
03/10 | 2,010 | 2,010 | 2,010 | 2,010 | 0% | 200 | 35億3438万 | -1.86% | 5.44 | 0.28 |
03/09 | 2,010 | 2,010 | 2,010 | 2,010 | -0.05% | 100 | 35億3438万 | -1.9% | 5.44 | 0.28 |
03/08 | 2,021 | 2,021 | 2,011 | 2,011 | -1.9% | 2,200 | 35億3614万 | -1.95% | 5.44 | 0.28 |
03/07 | 2,051 | 2,051 | 2,050 | 2,050 | -2.33% | 300 | 36億472万 | -0.05% | 5.55 | 0.29 |
03/04 | 2,099 | 2,099 | 2,099 | 2,099 | 0% | 200 | 36億9088万 | +2.34% | 5.68 | 0.3 |
02/28 | 2,141 | 2,141 | 2,099 | 2,099 | +0.05% | 300 | 36億9088万 | +2.44% | 5.68 | 0.3 |
02/25 | 2,098 | 2,098 | 2,098 | 2,098 | +2.29% | 300 | 36億8912万 | +2.54% | 5.68 | 0.3 |
02/22 | 2,051 | 2,051 | 2,051 | 2,051 | -1.39% | 200 | 36億647万 | +0.44% | 5.55 | 0.29 |
02/18 | 2,090 | 2,090 | 2,080 | 2,080 | -0.53% | 200 | 36億5747万 | +1.91% | 5.63 | 0.29 |
02/17 | 2,091 | 2,091 | 2,091 | 2,091 | -2.24% | 100 | 36億7681万 | +2.5% | 5.66 | 0.29 |
02/09 | 2,045 | 2,139 | 2,045 | 2,139 | +4.6% | 500 | 37億6121万 | +4.8% | 5.79 | 0.3 |
02/08 | 2,045 | 2,045 | 2,045 | 2,045 | +0.64% | 100 | 35億9592万 | +0.15% | 5.54 | 0.29 |
02/04 | 2,032 | 2,032 | 2,032 | 2,032 | +0.1% | 200 | 35億7306万 | -0.64% | 5.5 | 0.29 |
02/03 | 2,080 | 2,080 | 2,030 | 2,030 | -0.88% | 300 | 35億6955万 | -0.98% | 5.49 | 0.29 |
02/02 | 2,059 | 2,070 | 2,048 | 2,048 | +0.64% | 400 | 36億120万 | -0.24% | 5.54 | 0.29 |
02/01 | 2,008 | 2,035 | 2,008 | 2,035 | -0.05% | 400 | 35億7834万 | -0.97% | 5.51 | 0.29 |
01/31 | 2,034 | 2,036 | 2,034 | 2,036 | +0.1% | 400 | 35億8010万 | -1.12% | 5.51 | 0.29 |
01/27 | 2,070 | 2,070 | 2,034 | 2,034 | +0.39% | 500 | 35億7658万 | -1.5% | 5.51 | 0.29 |
01/26 | 2,032 | 2,032 | 2,026 | 2,026 | -1.17% | 300 | 35億6251万 | -2.17% | 5.48 | 0.29 |
01/25 | 2,099 | 2,099 | 2,050 | 2,050 | +2.5% | 800 | 36億472万 | -1.2% | 5.55 | 0.29 |
01/19 | 2,016 | 2,016 | 2,000 | 2,000 | -0.99% | 1,000 | 35億1680万 | -3.8% | 5.41 | 0.28 |
01/18 | 2,020 | 2,020 | 2,020 | 2,020 | -1.66% | 200 | 35億5196万 | -3.07% | 5.47 | 0.28 |
01/12 | 2,055 | 2,055 | 2,054 | 2,054 | +1.23% | 200 | 36億1175万 | -1.68% | 5.56 | 0.29 |
01/07 | 2,029 | 2,029 | 2,029 | 2,029 | 0% | 200 | 35億6779万 | -3.1% | 5.49 | 0.29 |
01/06 | 2,075 | 2,075 | 2,029 | 2,029 | -0.54% | 200 | 35億6779万 | -3.38% | 5.49 | 0.29 |
01/05 | 2,040 | 2,040 | 2,040 | 2,040 | -0.05% | 100 | 35億8713万 | -3.18% | 5.52 | 0.29 |
01/04 | 2,041 | 2,041 | 2,041 | 2,041 | +1.24% | 200 | 35億8889万 | -3.36% | 5.52 | 0.29 |
2021 |
12/28 | 2,047 | 2,047 | 2,011 | 2,016 | -2.14% | 600 | 35億4493万 | -4.82% | 5.46 | 0.28 |
12/27 | 2,129 | 2,129 | 2,051 | 2,060 | +0.39% | 55,700 | 36億2230万 | -3.01% | 5.58 | 0.29 |
12/24 | 2,020 | 2,052 | 2,006 | 2,052 | +1.58% | 400 | 36億823万 | -3.66% | 5.55 | 0.29 |
12/23 | 2,001 | 2,020 | 2,001 | 2,020 | +0.95% | 300 | 35億5196万 | -5.34% | 5.47 | 0.28 |
12/22 | 2,001 | 2,001 | 2,001 | 2,001 | -0.94% | 100 | 35億1855万 | -6.5% | 5.42 | 0.28 |
12/21 | 2,050 | 2,050 | 2,020 | 2,020 | -1.46% | 900 | 35億5196万 | -5.87% | 5.47 | 0.28 |
12/20 | 2,130 | 2,130 | 1,997 | 2,050 | -3.76% | 5,500 | 36億472万 | -4.7% | 5.55 | 0.29 |
12/17 | 2,130 | 2,130 | 2,130 | 2,130 | -0.51% | 300 | 37億4539万 | -1.16% | 5.77 | 0.3 |
12/16 | 2,141 | 2,141 | 2,141 | 2,141 | 0% | 500 | 37億6473万 | -0.79% | 5.79 | 0.3 |
12/06 | 2,141 | 2,141 | 2,141 | 2,141 | 0% | 100 | 37億6473万 | -0.97% | 5.79 | 0.3 |
12/03 | 2,091 | 2,141 | 2,091 | 2,141 | +1.9% | 300 | 37億6473万 | -1.11% | 5.79 | 0.3 |
12/01 | 2,101 | 2,101 | 2,101 | 2,101 | 0% | 1,100 | 36億9439万 | -3.14% | 5.69 | 0.3 |
11/29 | 2,101 | 2,101 | 2,101 | 2,101 | -2.05% | 200 | 36億9439万 | -3.4% | 5.69 | 0.3 |
11/26 | 2,198 | 2,198 | 2,145 | 2,145 | -1.2% | 300 | 37億7176万 | -1.61% | 5.81 | 0.3 |
11/25 | 2,204 | 2,204 | 2,137 | 2,171 | -0.78% | 700 | 38億1748万 | -0.6% | 5.88 | 0.31 |
11/22 | 2,140 | 2,196 | 2,137 | 2,188 | +2.24% | 1,000 | 38億4737万 | +0.05% | 5.92 | 0.31 |
11/19 | 2,140 | 2,140 | 2,140 | 2,140 | -0.14% | 100 | 37億6297万 | -2.15% | 5.79 | 0.3 |
11/08 | 2,112 | 2,143 | 2,112 | 2,143 | +0.7% | 200 | 37億6825万 | -2.19% | 5.8 | 0.3 |
11/04 | 2,110 | 2,128 | 2,110 | 2,128 | -1.16% | 300 | 37億4187万 | -3.05% | 5.76 | 0.3 |
11/02 | 2,151 | 2,153 | 2,151 | 2,153 | -1.15% | 300 | 37億8583万 | -2.05% | 5.83 | 0.3 |
10/29 | 2,178 | 2,178 | 2,178 | 2,178 | -0.18% | 200 | 38億2979万 | -0.91% | 5.9 | 0.31 |
10/26 | 2,182 | 2,182 | 2,182 | 2,182 | 0% | 100 | 38億3682万 | -0.77% | 5.91 | 0.31 |
10/25 | 2,207 | 2,207 | 2,157 | 2,182 | -0.14% | 1,100 | 38億3682万 | -0.82% | 5.91 | 0.31 |
10/22 | 2,185 | 2,185 | 2,185 | 2,185 | +0.64% | 100 | 38億4210万 | -0.73% | 5.91 | 0.31 |
10/20 | 2,171 | 2,171 | 2,171 | 2,171 | -0.5% | 100 | 38億1748万 | -1.41% | 5.88 | 0.31 |
10/18 | 2,182 | 2,182 | 2,182 | 2,182 | -0.77% | 100 | 38億3682万 | -0.95% | 5.91 | 0.31 |
10/14 | 2,228 | 2,228 | 2,197 | 2,199 | +1.9% | 400 | 38億6672万 | -0.18% | 5.95 | 0.31 |
10/13 | 2,158 | 2,158 | 2,158 | 2,158 | -0.09% | 200 | 37億9462万 | -1.91% | 5.84 | 0.3 |
10/12 | 2,165 | 2,168 | 2,160 | 2,160 | +0.28% | 900 | 37億9814万 | -1.82% | 5.85 | 0.3 |
10/08 | 2,154 | 2,154 | 2,154 | 2,154 | 0% | 200 | 37億8759万 | -2.14% | 5.83 | 0.3 |
10/07 | 2,154 | 2,154 | 2,154 | 2,154 | 0% | 100 | 37億8759万 | -2.18% | 5.83 | 0.3 |
10/06 | 2,143 | 2,154 | 2,102 | 2,154 | -1.78% | 600 | 37億8759万 | -2.27% | 5.83 | 0.3 |
10/05 | 2,187 | 2,193 | 2,187 | 2,193 | -1.97% | 200 | 38億5617万 | -0.59% | 5.94 | 0.31 |
10/01 | 2,237 | 2,237 | 2,237 | 2,237 | 0% | 300 | 39億3354万 | +1.13% | 6.05 | 0.31 |
09/28 | 2,237 | 2,237 | 2,237 | 2,237 | +0.18% | 200 | 39億3354万 | +0.9% | 6.05 | 0.31 |