株価チャート
2021/11/29～2022/04/25
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 |
| 04/25 | 1,021 | 1,040 | 1,021 | 1,040 | 0% | 4,000 | 34億2479万 | 0% | 9.23 | 0.4 |
| 04/22 | 1,051 | 1,051 | 1,036 | 1,040 | -1.05% | 5,100 | 34億2479万 | +0.1% | 9.23 | 0.4 |
| 04/21 | 1,036 | 1,051 | 1,036 | 1,051 | +2.04% | 5,700 | 34億6102万 | +1.25% | 9.33 | 0.4 |
| 04/20 | 1,020 | 1,030 | 1,020 | 1,030 | +0.98% | 2,300 | 33億9186万 | -0.58% | 9.14 | 0.39 |
| 04/19 | 1,015 | 1,020 | 1,015 | 1,020 | +0.59% | 900 | 33億5893万 | -1.45% | 9.05 | 0.39 |
| 04/18 | 1,012 | 1,018 | 1,005 | 1,014 | -0.39% | 3,900 | 33億3917万 | -2.03% | 9 | 0.39 |
| 04/15 | 1,015 | 1,018 | 1,015 | 1,018 | +0.3% | 1,000 | 33億5234万 | -1.55% | 9.04 | 0.39 |
| 04/14 | 1,015 | 1,015 | 1,011 | 1,015 | +0.59% | 400 | 33億4247万 | -1.74% | 9.01 | 0.39 |
| 04/13 | 1,005 | 1,012 | 1,005 | 1,009 | +0.4% | 3,300 | 33億2271万 | -2.23% | 8.96 | 0.38 |
| 04/12 | 1,003 | 1,008 | 991 | 1,005 | +0.2% | 6,600 | 33億953万 | -2.62% | 8.92 | 0.38 |
| 04/11 | 1,022 | 1,029 | 1,003 | 1,003 | -2.34% | 5,600 | 33億295万 | -2.72% | 8.9 | 0.38 |
| 04/08 | 1,041 | 1,041 | 1,027 | 1,027 | -1.91% | 4,100 | 33億8198万 | -0.39% | 9.12 | 0.39 |
| 04/07 | 1,052 | 1,052 | 1,031 | 1,047 | -1.87% | 5,500 | 34億4784万 | +1.65% | 9.29 | 0.4 |
| 04/06 | 1,065 | 1,070 | 1,062 | 1,067 | +0.09% | 5,600 | 35億1370万 | +3.79% | 9.47 | 0.41 |
| 04/05 | 1,058 | 1,069 | 1,058 | 1,066 | +0.28% | 4,900 | 35億1041万 | +4% | 9.46 | 0.41 |
| 04/04 | 1,033 | 1,063 | 1,032 | 1,063 | +2.41% | 5,200 | 35億53万 | +4.01% | 9.44 | 0.4 |
| 04/01 | 1,066 | 1,066 | 1,033 | 1,038 | -2.26% | 6,300 | 34億1821万 | +1.76% | 9.21 | 0.39 |
| 03/31 | 1,065 | 1,073 | 1,062 | 1,062 | -0.28% | 2,600 | 34億9724万 | +4.32% | 14.46 | 0.42 |
| 03/30 | 1,076 | 1,078 | 1,060 | 1,065 | -1.3% | 5,000 | 35億712万 | +4.82% | 14.5 | 0.42 |
| 03/29 | 1,074 | 1,079 | 1,064 | 1,079 | +0.94% | 5,300 | 35億5322万 | +6.52% | 14.69 | 0.43 |
| 03/28 | 1,083 | 1,083 | 1,054 | 1,069 | +1.23% | 6,500 | 35億2029万 | +5.84% | 14.55 | 0.42 |
| 03/25 | 1,039 | 1,058 | 1,037 | 1,056 | +1.64% | 8,300 | 34億7748万 | +4.87% | 14.38 | 0.42 |
| 03/24 | 1,036 | 1,039 | 1,033 | 1,039 | +0.1% | 2,500 | 34億2150万 | +3.38% | 14.15 | 0.41 |
| 03/23 | 1,036 | 1,038 | 1,035 | 1,038 | +0.19% | 9,000 | 34億1821万 | +3.39% | 14.13 | 0.41 |
| 03/22 | 1,024 | 1,036 | 1,024 | 1,036 | +1.87% | 8,600 | 34億1162万 | +3.39% | 14.1 | 0.41 |
| 03/18 | 1,010 | 1,025 | 1,010 | 1,017 | -0.49% | 4,400 | 33億4905万 | +1.5% | 13.85 | 0.4 |
| 03/17 | 1,026 | 1,030 | 1,010 | 1,022 | +1.49% | 7,400 | 33億6552万 | +2% | 13.91 | 0.41 |
| 03/16 | 1,004 | 1,007 | 1,003 | 1,007 | +0.4% | 1,800 | 33億1612万 | +0.6% | 13.71 | 0.4 |
| 03/15 | 998 | 1,006 | 998 | 1,003 | +0.5% | 1,900 | 33億295万 | +0.2% | 13.66 | 0.4 |
| 03/14 | 994 | 998 | 994 | 998 | +0.4% | 600 | 32億8648万 | -0.3% | 13.59 | 0.4 |
| 03/11 | 997 | 999 | 991 | 994 | -0.8% | 4,900 | 32億7331万 | -0.7% | 13.53 | 0.4 |
| 03/10 | 1,007 | 1,007 | 998 | 1,002 | +0.8% | 4,000 | 32億9966万 | +0.1% | 13.64 | 0.4 |
| 03/09 | 998 | 1,003 | 994 | 994 | +0.1% | 1,500 | 32億7331万 | -0.7% | 13.53 | 0.4 |
| 03/08 | 991 | 994 | 990 | 993 | +0.2% | 2,100 | 32億7002万 | -0.9% | 13.52 | 0.39 |
| 03/07 | 1,009 | 1,009 | 991 | 991 | -0.3% | 1,200 | 32億6343万 | -1.1% | 13.49 | 0.39 |
| 03/04 | 999 | 999 | 992 | 994 | -0.8% | 2,700 | 32億7331万 | -0.8% | 13.53 | 0.4 |
| 03/03 | 999 | 1,003 | 997 | 1,002 | +0.4% | 1,700 | 32億9966万 | 0% | 13.64 | 0.4 |
| 03/02 | 1,005 | 1,005 | 998 | 998 | -0.2% | 3,300 | 32億8648万 | -0.4% | 13.59 | 0.4 |
| 03/01 | 1,013 | 1,013 | 1,000 | 1,000 | 0% | 1,700 | 32億9307万 | -0.2% | 13.61 | 0.4 |
| 02/28 | 1,001 | 1,003 | 998 | 1,000 | +0.2% | 1,400 | 32億9307万 | -0.2% | 13.61 | 0.4 |
| 02/25 | 995 | 998 | 991 | 998 | +0.4% | 3,400 | 32億8648万 | -0.4% | 13.59 | 0.4 |
| 02/24 | 1,001 | 1,001 | 989 | 994 | -0.6% | 4,500 | 32億7331万 | -0.9% | 13.53 | 0.4 |
| 02/22 | 1,008 | 1,008 | 998 | 1,000 | +0.1% | 2,600 | 32億9307万 | -0.4% | 13.61 | 0.4 |
| 02/21 | 1,006 | 1,019 | 998 | 999 | -0.6% | 4,100 | 32億8978万 | -0.5% | 13.6 | 0.4 |
| 02/18 | 1,000 | 1,005 | 998 | 1,005 | +0.1% | 4,000 | 33億953万 | 0% | 13.68 | 0.4 |
| 02/17 | 1,003 | 1,010 | 1,003 | 1,004 | +0.1% | 800 | 33億624万 | -0.2% | 13.67 | 0.4 |
| 02/16 | 1,007 | 1,008 | 1,003 | 1,003 | +0.1% | 1,500 | 33億295万 | -0.4% | 13.66 | 0.4 |
| 02/15 | 1,012 | 1,012 | 1,002 | 1,002 | 0% | 1,000 | 32億9966万 | -0.6% | 13.64 | 0.4 |
| 02/14 | 1,016 | 1,016 | 1,002 | 1,002 | -1.76% | 4,000 | 32億9966万 | -0.69% | 13.64 | 0.4 |
| 02/10 | 1,025 | 1,025 | 1,015 | 1,020 | +0.49% | 1,500 | 33億5893万 | +0.99% | 13.89 | 0.41 |
| 02/09 | 1,010 | 1,017 | 1,010 | 1,015 | +0.5% | 3,100 | 33億4247万 | +0.4% | 13.82 | 0.4 |
| 02/08 | 1,007 | 1,010 | 1,003 | 1,010 | +0.9% | 1,300 | 33億2600万 | -0.2% | 13.75 | 0.4 |
| 02/07 | 1,009 | 1,009 | 1,001 | 1,001 | -0.6% | 3,200 | 32億9636万 | -1.18% | 13.63 | 0.4 |
| 02/04 | 1,007 | 1,009 | 1,006 | 1,007 | +0.7% | 2,100 | 33億1612万 | -0.69% | 13.71 | 0.4 |
| 02/03 | 1,003 | 1,003 | 1,000 | 1,000 | 0% | 1,200 | 32億9307万 | -1.38% | 13.61 | 0.4 |
| 02/02 | 1,005 | 1,005 | 1,000 | 1,000 | -0.3% | 2,200 | 32億9307万 | -1.38% | 13.61 | 0.4 |
| 02/01 | 1,028 | 1,028 | 995 | 1,003 | -0.1% | 5,400 | 33億295万 | -1.18% | 13.66 | 0.4 |
| 01/31 | 1,008 | 1,008 | 1,004 | 1,004 | +0.1% | 4,100 | 33億624万 | -1.18% | 13.67 | 0.4 |
| 01/28 | 990 | 1,003 | 990 | 1,003 | +1.21% | 5,200 | 33億295万 | -1.47% | 13.66 | 0.4 |
| 01/27 | 996 | 1,004 | 991 | 991 | -0.5% | 5,300 | 32億6343万 | -2.94% | 13.49 | 0.39 |
| 01/26 | 995 | 1,000 | 995 | 996 | -0.3% | 2,300 | 32億7990万 | -2.83% | 13.56 | 0.4 |
| 01/25 | 1,000 | 1,000 | 992 | 999 | -0.1% | 5,000 | 32億8978万 | -2.92% | 13.6 | 0.4 |
| 01/24 | 998 | 1,000 | 994 | 1,000 | 0% | 4,600 | 32億9307万 | -3.19% | 13.61 | 0.4 |
| 01/21 | 1,003 | 1,005 | 1,000 | 1,000 | 0% | 3,100 | 32億9307万 | -3.57% | 13.61 | 0.4 |
| 01/20 | 1,012 | 1,012 | 1,000 | 1,000 | -1.19% | 3,900 | 32億9307万 | -3.94% | 13.61 | 0.4 |
| 01/19 | 1,029 | 1,029 | 1,012 | 1,012 | -0.3% | 6,900 | 33億3259万 | -3.16% | 13.78 | 0.4 |
| 01/18 | 1,011 | 1,019 | 1,007 | 1,015 | +0.59% | 2,600 | 33億4247万 | -3.15% | 13.82 | 0.4 |
| 01/17 | 1,020 | 1,023 | 1,006 | 1,009 | -1.18% | 6,100 | 33億2271万 | -4.09% | 13.74 | 0.4 |
| 01/14 | 1,021 | 1,021 | 1,021 | 1,021 | -0.49% | 1,300 | 33億6222万 | -3.31% | 13.9 | 0.41 |
| 01/13 | 1,031 | 1,033 | 1,025 | 1,026 | -0.48% | 3,500 | 33億7869万 | -3.21% | 13.97 | 0.41 |
| 01/12 | 1,027 | 1,045 | 1,025 | 1,031 | +0.39% | 6,100 | 33億9515万 | -3.01% | 14.04 | 0.41 |
| 01/11 | 1,029 | 1,029 | 1,026 | 1,027 | -0.19% | 1,100 | 33億8198万 | -3.75% | 13.98 | 0.41 |
| 01/07 | 1,040 | 1,040 | 1,022 | 1,029 | -0.19% | 4,400 | 33億8857万 | -3.74% | 14.01 | 0.41 |
| 01/06 | 1,039 | 1,042 | 1,028 | 1,031 | -0.77% | 5,400 | 33億9515万 | -3.82% | 14.04 | 0.41 |
| 01/05 | 1,058 | 1,059 | 1,035 | 1,039 | -0.48% | 2,400 | 34億2150万 | -3.44% | 14.15 | 0.41 |
| 01/04 | 1,050 | 1,055 | 1,032 | 1,044 | +0.48% | 4,400 | 34億3796万 | -3.24% | 14.21 | 0.41 |
| 2021 |
| 12/30 | 1,029 | 1,041 | 1,029 | 1,039 | +1.17% | 2,200 | 34億2150万 | -4.06% | 14.15 | 0.41 |
| 12/29 | 1,012 | 1,027 | 1,012 | 1,027 | +2.6% | 10,400 | 33億8198万 | -5.61% | 13.98 | 0.41 |
| 12/28 | 1,010 | 1,014 | 1,001 | 1,001 | -0.79% | 9,400 | 32億9636万 | -8.5% | 13.63 | 0.4 |
| 12/27 | 1,021 | 1,033 | 1,009 | 1,009 | -1.18% | 12,100 | 33億2271万 | -8.36% | 13.74 | 0.4 |
| 12/24 | 1,036 | 1,036 | 1,019 | 1,021 | -1.35% | 7,700 | 33億6222万 | -7.77% | 13.9 | 0.41 |
| 12/23 | 1,055 | 1,057 | 1,033 | 1,035 | -1.71% | 11,400 | 34億833万 | -7.01% | 14.09 | 0.41 |
| 12/22 | 1,072 | 1,072 | 1,046 | 1,053 | -2.05% | 12,800 | 34億6760万 | -5.98% | 14.34 | 0.42 |
| 12/21 | 1,091 | 1,094 | 1,070 | 1,075 | -1.38% | 11,500 | 35億4005万 | -4.61% | 14.64 | 0.43 |
| 12/20 | 1,093 | 1,097 | 1,090 | 1,090 | -0.27% | 1,200 | 35億8945万 | -3.71% | 14.84 | 0.43 |
| 12/17 | 1,098 | 1,098 | 1,093 | 1,093 | -0.27% | 2,900 | 35億9932万 | -3.95% | 14.88 | 0.43 |
| 12/16 | 1,096 | 1,101 | 1,095 | 1,096 | 0% | 2,700 | 36億920万 | -4.03% | 14.92 | 0.44 |
| 12/15 | 1,092 | 1,115 | 1,092 | 1,096 | 0% | 4,900 | 36億920万 | -4.45% | 14.92 | 0.44 |
| 12/14 | 1,091 | 1,096 | 1,091 | 1,096 | -0.36% | 700 | 36億920万 | -4.86% | 14.92 | 0.44 |
| 12/13 | 1,114 | 1,114 | 1,096 | 1,100 | -0.09% | 4,100 | 36億2238万 | -4.93% | 14.98 | 0.44 |
| 12/10 | 1,104 | 1,108 | 1,100 | 1,101 | -1.17% | 3,300 | 36億2567万 | -5.17% | 14.99 | 0.44 |
| 12/09 | 1,120 | 1,120 | 1,110 | 1,114 | +0.45% | 3,600 | 36億6848万 | -4.46% | 15.17 | 0.44 |
| 12/08 | 1,131 | 1,131 | 1,109 | 1,109 | 0% | 8,200 | 36億5201万 | -5.21% | 15.1 | 0.44 |
| 12/07 | 1,092 | 1,113 | 1,092 | 1,109 | -1.16% | 14,500 | 36億5201万 | -5.62% | 15.1 | 0.44 |
| 12/06 | 1,124 | 1,134 | 1,122 | 1,122 | +0.36% | 1,900 | 36億9482万 | -4.83% | 15.28 | 0.45 |
| 12/03 | 1,083 | 1,135 | 1,083 | 1,118 | +3.23% | 10,300 | 36億8165万 | -5.41% | 15.22 | 0.44 |
| 12/02 | 1,109 | 1,110 | 1,083 | 1,083 | -2.43% | 3,700 | 35億6639万 | -8.84% | 14.74 | 0.43 |
| 12/01 | 1,111 | 1,134 | 1,110 | 1,110 | -0.45% | 4,000 | 36億5531万 | -7.04% | 15.11 | 0.44 |
| 11/30 | 1,149 | 1,149 | 1,113 | 1,115 | -0.36% | 2,600 | 36億7177万 | -6.93% | 15.18 | 0.44 |
| 11/29 | 1,120 | 1,138 | 1,115 | 1,119 | -2.7% | 5,000 | 36億8494万 | -6.91% | 15.23 | 0.44 |
