株価チャート
2021/11/26～2022/04/28
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 |
| 04/28 | 4,065 | 4,095 | 4,030 | 4,030 | -3.24% | 1,800 | 54億8080万 | -8.72% | 5.05 | 0.41 |
| 04/27 | 4,215 | 4,230 | 4,140 | 4,165 | -7.75% | 3,500 | 56億6440万 | -5.92% | 5.22 | 0.42 |
| 04/26 | 4,480 | 4,515 | 4,425 | 4,515 | +0.78% | 4,200 | 61億4040万 | +1.85% | 5.66 | 0.46 |
| 04/25 | 4,420 | 4,480 | 4,420 | 4,480 | +1.36% | 1,600 | 60億9280万 | +1.22% | 5.62 | 0.46 |
| 04/22 | 4,460 | 4,460 | 4,420 | 4,420 | -0.9% | 600 | 60億1120万 | -0.02% | 5.54 | 0.45 |
| 04/21 | 4,450 | 4,460 | 4,440 | 4,460 | -0.22% | 800 | 60億6560万 | +0.93% | 5.59 | 0.45 |
| 04/20 | 4,470 | 4,470 | 4,370 | 4,470 | +2.29% | 1,500 | 60億7920万 | +1.2% | 5.61 | 0.46 |
| 04/19 | 4,370 | 4,370 | 4,370 | 4,370 | 0% | 600 | 59億4320万 | -0.95% | 5.48 | 0.44 |
| 04/18 | 4,420 | 4,420 | 4,370 | 4,370 | -2.67% | 1,700 | 59億4320万 | -1.02% | 5.48 | 0.44 |
| 04/15 | 4,480 | 4,490 | 4,480 | 4,490 | +0.34% | 900 | 61億640万 | +1.7% | 5.63 | 0.46 |
| 04/14 | 4,440 | 4,475 | 4,440 | 4,475 | +0.9% | 200 | 60億8600万 | +1.61% | 5.61 | 0.46 |
| 04/13 | 4,435 | 4,440 | 4,435 | 4,435 | -1% | 500 | 60億3160万 | +0.96% | 5.56 | 0.45 |
| 04/12 | 4,490 | 4,490 | 4,480 | 4,480 | +0.34% | 400 | 60億9280万 | +2.12% | 5.62 | 0.46 |
| 04/11 | 4,440 | 4,465 | 4,440 | 4,465 | +0.56% | 300 | 60億7240万 | +2.01% | 5.6 | 0.45 |
| 04/08 | 4,465 | 4,465 | 4,430 | 4,440 | +0.45% | 400 | 60億3840万 | +1.6% | 5.57 | 0.45 |
| 04/07 | 4,495 | 4,495 | 4,420 | 4,420 | -2.32% | 1,400 | 60億1120万 | +1.31% | 5.54 | 0.45 |
| 04/06 | 4,480 | 4,530 | 4,480 | 4,525 | +1.23% | 300 | 61億5400万 | +3.83% | 5.68 | 0.46 |
| 04/05 | 4,550 | 4,550 | 4,440 | 4,470 | -2.4% | 1,700 | 60億7920万 | +2.85% | 5.61 | 0.46 |
| 04/04 | 4,600 | 4,600 | 4,530 | 4,580 | +1.1% | 2,100 | 62億2880万 | +5.65% | 5.74 | 0.47 |
| 04/01 | 4,540 | 4,540 | 4,460 | 4,530 | +2.95% | 2,600 | 61億6080万 | +4.72% | 5.68 | 0.46 |
| 03/31 | 4,360 | 4,400 | 4,360 | 4,400 | +1.03% | 1,600 | 59億8400万 | +1.88% | 5.52 | 0.45 |
| 03/30 | 4,365 | 4,370 | 4,355 | 4,355 | -0.23% | 1,000 | 59億2280万 | +0.9% | 5.46 | 0.44 |
| 03/29 | 4,345 | 4,365 | 4,345 | 4,365 | +0.58% | 400 | 59億3640万 | +1.16% | 5.47 | 0.44 |
| 03/28 | 4,320 | 4,340 | 4,320 | 4,340 | +0.46% | 200 | 59億240万 | +0.67% | 5.44 | 0.44 |
| 03/25 | 4,320 | 4,325 | 4,320 | 4,320 | -0.46% | 700 | 58億7520万 | +0.21% | 5.42 | 0.44 |
| 03/24 | 4,320 | 4,355 | 4,320 | 4,340 | +0.46% | 800 | 59億240万 | +0.72% | 5.44 | 0.44 |
| 03/23 | 4,320 | 4,320 | 4,320 | 4,320 | 0% | 200 | 58億7520万 | +0.33% | 5.42 | 0.44 |
| 03/22 | 4,350 | 4,350 | 4,315 | 4,320 | -0.92% | 2,000 | 58億7520万 | +0.42% | 5.42 | 0.44 |
| 03/18 | 4,370 | 4,370 | 4,360 | 4,360 | -0.34% | 300 | 59億2960万 | +1.47% | 5.47 | 0.44 |
| 03/17 | 4,400 | 4,400 | 4,375 | 4,375 | -0.57% | 400 | 59億5000万 | +2.03% | 5.49 | 0.45 |
| 03/16 | 4,435 | 4,435 | 4,375 | 4,400 | +0.8% | 700 | 59億8400万 | +2.85% | 5.52 | 0.45 |
| 03/15 | 4,425 | 4,425 | 4,365 | 4,365 | -1.36% | 1,100 | 59億3640万 | +2.3% | 5.47 | 0.44 |
| 03/14 | 4,320 | 4,465 | 4,315 | 4,425 | +1.03% | 2,900 | 60億1800万 | +3.97% | 5.55 | 0.45 |
| 03/11 | 4,285 | 4,380 | 4,215 | 4,380 | +3.91% | 1,100 | 59億5680万 | +3.25% | 5.49 | 0.45 |
| 03/10 | 4,205 | 4,215 | 4,205 | 4,215 | +0.6% | 300 | 57億3240万 | -0.35% | 5.29 | 0.43 |
| 03/08 | 4,190 | 4,190 | 4,190 | 4,190 | -2.56% | 100 | 56億9840万 | -0.85% | 5.26 | 0.43 |
| 03/04 | 4,340 | 4,340 | 4,300 | 4,300 | +1.53% | 300 | 58億4800万 | +1.8% | 5.39 | 0.44 |
| 03/03 | 4,210 | 4,290 | 4,210 | 4,235 | -1.05% | 900 | 57億5960万 | +0.5% | 5.31 | 0.43 |
| 03/02 | 4,270 | 4,285 | 4,250 | 4,280 | +0.35% | 700 | 58億2080万 | +1.71% | 5.37 | 0.44 |
| 03/01 | 4,280 | 4,280 | 4,210 | 4,265 | -0.47% | 400 | 58億40万 | +1.62% | 5.35 | 0.43 |
| 02/28 | 4,230 | 4,285 | 4,230 | 4,285 | +1.3% | 500 | 58億2760万 | +2.34% | 5.37 | 0.44 |
| 02/25 | 4,210 | 4,230 | 4,210 | 4,230 | +0.59% | 500 | 57億5280万 | +1.24% | 5.31 | 0.43 |
| 02/24 | 4,200 | 4,250 | 4,200 | 4,205 | -3.11% | 900 | 57億1880万 | +0.79% | 5.27 | 0.43 |
| 02/22 | 4,360 | 4,360 | 4,340 | 4,340 | -0.46% | 200 | 59億240万 | +4.18% | 5.44 | 0.44 |
| 02/21 | 4,355 | 4,365 | 4,335 | 4,360 | +0.81% | 800 | 59億2960万 | +4.98% | 5.47 | 0.44 |
| 02/18 | 4,285 | 4,325 | 4,285 | 4,325 | 0% | 300 | 58億8200万 | +4.52% | 5.42 | 0.44 |
| 02/17 | 4,280 | 4,325 | 4,280 | 4,325 | +1.05% | 500 | 58億8200万 | +4.8% | 5.42 | 0.44 |
| 02/16 | 4,300 | 4,300 | 4,280 | 4,280 | -1.5% | 300 | 58億2080万 | +4.11% | 5.37 | 0.44 |
| 02/15 | 4,255 | 4,390 | 4,255 | 4,345 | +2.12% | 500 | 59億920万 | +5.98% | 5.45 | 0.44 |
| 02/14 | 4,290 | 4,290 | 4,255 | 4,255 | -0.58% | 700 | 57億8680万 | +4.19% | 5.34 | 0.43 |
| 02/10 | 4,235 | 4,290 | 4,235 | 4,280 | +1.66% | 400 | 58億2080万 | +5.03% | 5.37 | 0.44 |
| 02/09 | 4,190 | 4,265 | 4,190 | 4,210 | +0.48% | 1,700 | 57億2560万 | +3.47% | 5.28 | 0.43 |
| 02/07 | 4,150 | 4,190 | 4,150 | 4,190 | +0.96% | 600 | 56億9840万 | +3.13% | 5.26 | 0.43 |
| 02/04 | 4,130 | 4,150 | 4,105 | 4,150 | +0.61% | 900 | 56億4400万 | +2.32% | 5.21 | 0.42 |
| 02/03 | 4,100 | 4,200 | 4,100 | 4,125 | +0.49% | 1,400 | 56億1000万 | +1.83% | 5.17 | 0.42 |
| 02/02 | 4,180 | 4,180 | 4,040 | 4,105 | -0.12% | 1,000 | 55億8280万 | +1.51% | 5.15 | 0.42 |
| 02/01 | 4,060 | 4,110 | 4,060 | 4,110 | +1.36% | 300 | 55億8960万 | +1.73% | 5.16 | 0.42 |
| 01/31 | 4,030 | 4,100 | 4,030 | 4,055 | -1.1% | 700 | 55億1480万 | +0.5% | 5.09 | 0.41 |
| 01/28 | 4,095 | 4,100 | 4,095 | 4,100 | +0.12% | 200 | 55億7600万 | +1.71% | 5.14 | 0.42 |
| 01/27 | 4,150 | 4,150 | 4,050 | 4,095 | -1.21% | 1,200 | 55億6920万 | +1.64% | 5.14 | 0.42 |
| 01/26 | 4,065 | 4,145 | 4,065 | 4,145 | +2.35% | 500 | 56億3720万 | +2.83% | 5.2 | 0.42 |
| 01/25 | 4,085 | 4,110 | 4,050 | 4,050 | -0.86% | 400 | 55億800万 | +0.47% | 5.08 | 0.41 |
| 01/24 | 3,995 | 4,085 | 3,990 | 4,085 | +2.13% | 700 | 55億5560万 | +1.11% | 5.12 | 0.42 |
| 01/21 | 4,030 | 4,050 | 4,000 | 4,000 | -0.74% | 1,600 | 54億4000万 | -1.21% | 5.02 | 0.41 |
| 01/20 | 4,110 | 4,110 | 4,030 | 4,030 | -0.62% | 1,700 | 54億8080万 | -0.91% | 5.05 | 0.41 |
| 01/19 | 4,090 | 4,090 | 4,005 | 4,055 | -0.73% | 1,000 | 55億1480万 | -0.71% | 5.09 | 0.41 |
| 01/18 | 4,060 | 4,100 | 4,060 | 4,085 | +0.99% | 1,400 | 55億5560万 | -0.8% | 5.12 | 0.42 |
| 01/17 | 4,050 | 4,070 | 3,990 | 4,045 | +0.87% | 1,400 | 55億120万 | -2.32% | 5.07 | 0.41 |
| 01/14 | 4,000 | 4,020 | 3,980 | 4,010 | +0.25% | 1,000 | 54億5360万 | -3.77% | 5.03 | 0.41 |
| 01/13 | 3,960 | 4,000 | 3,960 | 4,000 | -1.23% | 800 | 54億4000万 | -4.49% | 5.02 | 0.41 |
| 01/12 | 3,920 | 4,050 | 3,920 | 4,050 | +3.32% | 1,900 | 55億800万 | -3.71% | 5.08 | 0.41 |
| 01/11 | 3,925 | 3,955 | 3,875 | 3,920 | -1.88% | 1,800 | 53億3120万 | -7.22% | 4.92 | 0.4 |
| 01/07 | 4,015 | 4,015 | 3,995 | 3,995 | +0.76% | 300 | 54億3320万 | -5.89% | 5.01 | 0.41 |
| 01/06 | 4,015 | 4,065 | 3,915 | 3,965 | -1.37% | 1,100 | 53億9240万 | -6.97% | 4.97 | 0.4 |
| 01/05 | 4,125 | 4,125 | 4,020 | 4,020 | -2.55% | 1,600 | 54億6720万 | -6.07% | 5.04 | 0.41 |
| 01/04 | 4,065 | 4,125 | 4,065 | 4,125 | +1.73% | 600 | 56億1000万 | -3.91% | 5.17 | 0.42 |
| 2021 |
| 12/30 | 4,035 | 4,065 | 4,035 | 4,055 | +0.62% | 1,000 | 55億1480万 | -5.72% | 5.09 | 0.41 |
| 12/28 | 4,025 | 4,030 | 4,025 | 4,030 | +0.12% | 200 | 54億8080万 | -6.58% | 5.05 | 0.41 |
| 12/27 | 4,005 | 4,025 | 3,850 | 4,025 | +1.77% | 2,000 | 54億7400万 | -7% | 5.05 | 0.41 |
| 12/24 | 4,015 | 4,040 | 3,955 | 3,955 | -1.25% | 1,600 | 53億7880万 | -8.87% | 4.96 | 0.4 |
| 12/23 | 3,970 | 4,005 | 3,970 | 4,005 | +0.88% | 900 | 54億4680万 | -8.04% | 5.02 | 0.41 |
| 12/22 | 3,965 | 3,975 | 3,965 | 3,970 | +0.13% | 2,100 | 53億9920万 | -9.11% | 4.98 | 0.4 |
| 12/21 | 4,000 | 4,050 | 3,910 | 3,965 | -2.22% | 2,300 | 53億9240万 | -9.5% | 4.97 | 0.4 |
| 12/20 | 4,140 | 4,140 | 4,055 | 4,055 | -2.05% | 1,400 | 55億1480万 | -7.74% | 5.09 | 0.41 |
| 12/17 | 4,140 | 4,150 | 4,090 | 4,140 | +0.24% | 1,800 | 56億3040万 | -5.97% | 5.19 | 0.42 |
| 12/16 | 4,210 | 4,210 | 4,130 | 4,130 | -3.5% | 2,000 | 56億1680万 | -6.29% | 5.18 | 0.42 |
| 12/15 | 4,360 | 4,360 | 4,180 | 4,280 | -0.93% | 3,300 | 58億2080万 | -2.99% | 5.37 | 0.44 |
| 12/14 | 4,410 | 4,415 | 4,160 | 4,320 | -2.7% | 3,800 | 58億7520万 | -2.04% | 5.42 | 0.44 |
| 12/13 | 4,455 | 4,455 | 4,400 | 4,440 | -0.34% | 2,300 | 60億3840万 | +0.57% | 5.57 | 0.45 |
| 12/10 | 4,560 | 4,605 | 4,380 | 4,455 | -9.27% | 11,500 | 60億5880万 | +1% | 5.59 | 0.45 |
| 12/09 | 4,700 | 4,910 | 4,700 | 4,910 | +5.36% | 7,400 | 66億7760万 | +11.36% | 6.16 | 0.5 |
| 12/08 | 4,685 | 4,690 | 4,615 | 4,660 | -0.53% | 1,400 | 63億3760万 | +6.25% | 5.84 | 0.47 |
| 12/07 | 4,555 | 4,690 | 4,555 | 4,685 | +3.31% | 2,800 | 63億7160万 | +7.16% | 5.88 | 0.48 |
| 12/06 | 4,455 | 4,535 | 4,455 | 4,535 | +1.8% | 400 | 61億6760万 | +4.13% | 5.69 | 0.46 |
| 12/03 | 4,540 | 4,545 | 4,455 | 4,455 | -1.87% | 1,800 | 60億5880万 | +2.56% | 5.59 | 0.45 |
| 12/02 | 4,470 | 4,555 | 4,425 | 4,540 | +3.18% | 2,900 | 61億7440万 | +4.68% | 5.69 | 0.46 |
| 12/01 | 4,425 | 4,450 | 4,400 | 4,400 | -0.56% | 700 | 59億8400万 | +1.66% | 5.52 | 0.45 |
| 11/30 | 4,425 | 4,425 | 4,425 | 4,425 | 0% | 100 | 60億1800万 | +2.29% | 5.55 | 0.45 |
| 11/29 | 4,425 | 4,425 | 4,415 | 4,425 | +1.96% | 1,200 | 60億1800万 | +2.36% | 5.55 | 0.45 |
| 11/26 | 4,330 | 4,370 | 4,330 | 4,340 | +0.23% | 500 | 59億240万 | +0.42% | 5.44 | 0.44 |
