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 |
|---|
| 2022 | 10/1, 株式分割 1→4 |
| 2022 |
| 03/31 | 2,540 | 2,555 | 2,525 | 2,533 | -0.59% | 123,600 | 1174億594万 | +13.31% | 12.6 | 1.53 |
| 03/30 | 2,568 | 2,585 | 2,503 | 2,548 | -0.68% | 128,000 | 1181億133万 | +15.27% | 12.67 | 1.54 |
| 03/29 | 2,558 | 2,578 | 2,538 | 2,565 | +0.79% | 192,800 | 1189億1263万 | +17.34% | 12.76 | 1.55 |
| 03/28 | 2,543 | 2,555 | 2,513 | 2,545 | 0% | 146,400 | 1179億8543万 | +17.77% | 12.66 | 1.54 |
| 03/25 | 2,503 | 2,560 | 2,490 | 2,545 | +0.39% | 242,000 | 1179億8543万 | +19.09% | 12.66 | 1.54 |
| 03/24 | 2,513 | 2,545 | 2,490 | 2,535 | +1.1% | 326,400 | 1175億2183万 | +19.86% | 12.61 | 1.53 |
| 03/23 | 2,543 | 2,545 | 2,480 | 2,508 | +2.35% | 456,800 | 1162億4694万 | +19.98% | 12.47 | 1.52 |
| 03/22 | 2,458 | 2,470 | 2,423 | 2,450 | -0.41% | 366,400 | 1135億8126万 | +18.41% | 12.19 | 1.48 |
| 03/18 | 2,365 | 2,463 | 2,363 | 2,460 | +5.02% | 523,200 | 1140億4486万 | +19.94% | 12.24 | 1.49 |
| 03/17 | 2,313 | 2,353 | 2,298 | 2,343 | +4.23% | 305,600 | 1085億9759万 | +15.22% | 11.65 | 1.42 |
| 03/16 | 2,228 | 2,265 | 2,210 | 2,248 | +2.16% | 166,000 | 1041億9342万 | +11.48% | 11.18 | 1.36 |
| 03/15 | 2,175 | 2,205 | 2,165 | 2,200 | +2.21% | 229,200 | 1019億9134万 | +9.78% | 10.94 | 1.33 |
| 03/14 | 2,130 | 2,175 | 2,120 | 2,153 | +2.26% | 159,200 | 997億8925万 | +7.84% | 10.71 | 1.3 |
| 03/11 | 2,045 | 2,108 | 2,045 | 2,105 | +1.08% | 151,600 | 975億8716万 | +5.78% | 10.47 | 1.27 |
| 03/10 | 2,035 | 2,085 | 2,023 | 2,083 | +6.25% | 95,200 | 965億4407万 | +4.7% | 10.36 | 1.26 |
| 03/09 | 1,990 | 2,018 | 1,958 | 1,960 | -0.13% | 108,800 | 908億6501万 | -1.41% | 9.75 | 1.18 |
| 03/08 | 1,975 | 2,018 | 1,948 | 1,963 | -0.88% | 172,000 | 909億8091万 | -1.53% | 9.76 | 1.19 |
| 03/07 | 2,023 | 2,045 | 1,963 | 1,980 | -3.88% | 260,000 | 917億9220万 | -0.85% | 9.85 | 1.2 |
| 03/04 | 2,100 | 2,103 | 2,033 | 2,060 | -1.9% | 164,000 | 955億98万 | +3% | 10.25 | 1.24 |
| 03/03 | 2,095 | 2,120 | 2,073 | 2,100 | +2.94% | 152,000 | 973億5537万 | +4.9% | 10.45 | 1.27 |
| 03/02 | 2,030 | 2,070 | 2,028 | 2,040 | -0.12% | 147,600 | 945億7378万 | +1.95% | 10.15 | 1.23 |
| 03/01 | 2,048 | 2,088 | 2,033 | 2,043 | +0.49% | 238,400 | 946億8968万 | +1.92% | 10.16 | 1.23 |
| 02/28 | 1,945 | 2,033 | 1,938 | 2,033 | +3.17% | 253,600 | 942億2609万 | +1.17% | 10.11 | 1.23 |
| 02/25 | 1,923 | 1,975 | 1,918 | 1,970 | +3.14% | 154,400 | 913億2860万 | -2.23% | 9.8 | 1.19 |
| 02/24 | 1,905 | 1,928 | 1,893 | 1,910 | -0.39% | 208,800 | 885億4702万 | -5.49% | 9.5 | 1.15 |
| 02/22 | 1,915 | 1,950 | 1,908 | 1,918 | -0.9% | 134,800 | 888億9472万 | -5.63% | 9.54 | 1.16 |
| 02/21 | 1,905 | 1,948 | 1,890 | 1,935 | +0.13% | 155,200 | 897億601万 | -5.33% | 9.63 | 1.17 |
| 02/18 | 1,933 | 1,965 | 1,900 | 1,933 | -1.65% | 122,800 | 895億9012万 | -6.01% | 9.61 | 1.17 |
| 02/17 | 1,988 | 1,993 | 1,950 | 1,965 | -0.38% | 96,000 | 910億9681万 | -5.07% | 9.78 | 1.19 |
| 02/16 | 1,988 | 1,988 | 1,940 | 1,973 | +2.47% | 124,000 | 914億4450万 | -5.17% | 9.81 | 1.19 |
| 02/15 | 1,998 | 1,998 | 1,913 | 1,925 | -2.41% | 97,200 | 892億4242万 | -7.76% | 9.58 | 1.16 |
| 02/14 | 1,975 | 1,983 | 1,950 | 1,973 | -1.87% | 96,800 | 914億4450万 | -5.94% | 9.81 | 1.19 |
| 02/10 | 2,008 | 2,025 | 1,988 | 2,010 | +0.37% | 113,600 | 931億8299万 | -4.51% | 10 | 1.21 |
| 02/09 | 1,980 | 2,010 | 1,965 | 2,003 | +3.76% | 98,000 | 928億3529万 | -5.14% | 9.96 | 1.21 |
| 02/08 | 1,923 | 1,948 | 1,900 | 1,930 | -0.39% | 182,400 | 894億7422万 | -8.88% | 9.6 | 1.17 |
| 02/07 | 1,970 | 1,973 | 1,928 | 1,938 | -3% | 258,800 | 898億2191万 | -8.91% | 9.64 | 1.17 |
| 02/04 | 1,988 | 2,008 | 1,943 | 1,998 | -0.99% | 203,600 | 926億350万 | -6.31% | 9.94 | 1.21 |
| 02/03 | 2,080 | 2,080 | 1,965 | 2,018 | -2.42% | 188,000 | 935億3069万 | -5.41% | 10.04 | 1.22 |
| 02/02 | 2,053 | 2,088 | 2,025 | 2,068 | 0% | 286,400 | 958億4867万 | -2.98% | 10.29 | 1.25 |
| 02/01 | 2,160 | 2,175 | 2,043 | 2,068 | -0.84% | 492,400 | 958億4867万 | -2.75% | 10.29 | 1.25 |
| 01/31 | 2,053 | 2,118 | 2,040 | 2,085 | +1.46% | 227,200 | 966億5997万 | -1.6% | 10.37 | 1.26 |
| 01/28 | 2,065 | 2,070 | 2,010 | 2,055 | +0.49% | 294,800 | 952億6918万 | -2.7% | 10.22 | 1.24 |
| 01/27 | 2,158 | 2,158 | 2,040 | 2,045 | -3.76% | 227,600 | 948億558万 | -2.9% | 10.17 | 1.24 |
| 01/26 | 2,098 | 2,158 | 2,068 | 2,125 | +3.16% | 240,400 | 985億1436万 | +1.19% | 10.57 | 1.28 |
| 01/25 | 2,155 | 2,155 | 2,040 | 2,060 | -3.4% | 235,600 | 955億98万 | -1.48% | 10.25 | 1.24 |
| 01/24 | 2,125 | 2,155 | 2,090 | 2,133 | -1.04% | 174,400 | 988億6206万 | +2.28% | 10.61 | 1.29 |
| 01/21 | 2,128 | 2,163 | 2,113 | 2,155 | -0.92% | 144,000 | 999億515万 | +3.86% | 10.72 | 1.3 |
| 01/20 | 2,138 | 2,188 | 2,133 | 2,175 | +1.75% | 174,400 | 1008億3234万 | +5.22% | 10.82 | 1.31 |
| 01/19 | 2,180 | 2,210 | 2,130 | 2,138 | -2.29% | 208,400 | 990億9385万 | +3.86% | 10.63 | 1.29 |
| 01/18 | 2,250 | 2,263 | 2,188 | 2,188 | -1.46% | 192,400 | 1014億1184万 | +6.81% | 10.88 | 1.32 |
| 01/17 | 2,253 | 2,275 | 2,218 | 2,220 | -0.34% | 125,600 | 1029億1853万 | +9.04% | 11.04 | 1.34 |
| 01/14 | 2,245 | 2,270 | 2,158 | 2,228 | -2.09% | 334,000 | 1032億6623万 | +10.16% | 11.08 | 1.35 |
| 01/13 | 2,248 | 2,290 | 2,248 | 2,275 | +2.25% | 326,400 | 1054億6831万 | +13.47% | 11.32 | 1.37 |
| 01/12 | 2,180 | 2,245 | 2,180 | 2,225 | +3.85% | 380,000 | 1031億5033万 | +12.15% | 11.07 | 1.34 |
| 01/11 | 2,170 | 2,195 | 2,138 | 2,143 | -1.49% | 250,400 | 993億2565万 | +9.03% | 10.66 | 1.29 |
| 01/07 | 2,185 | 2,220 | 2,158 | 2,175 | +0.46% | 199,600 | 1008億3234万 | +11.6% | 10.82 | 1.31 |
| 01/06 | 2,153 | 2,173 | 2,140 | 2,165 | -0.12% | 160,000 | 1003億6875万 | +12.06% | 10.77 | 1.31 |
| 01/05 | 2,163 | 2,190 | 2,158 | 2,168 | -0.34% | 219,600 | 1004億8464万 | +13.24% | 10.78 | 1.31 |
| 01/04 | 2,173 | 2,185 | 2,155 | 2,175 | +0.58% | 334,000 | 1008億3234万 | +14.84% | 10.82 | 1.31 |
| 2021 |
| 12/30 | 2,105 | 2,210 | 2,105 | 2,163 | +4.59% | 987,600 | 1002億5285万 | +15.27% | 10.76 | 1.31 |
| 12/29 | 2,043 | 2,088 | 2,035 | 2,068 | +2.22% | 335,600 | 958億4867万 | +11.22% | 10.29 | 1.25 |
| 12/28 | 1,983 | 2,023 | 1,953 | 2,023 | +3.32% | 256,400 | 937億6249万 | +9.5% | 10.06 | 1.22 |
| 12/27 | 1,963 | 1,968 | 1,928 | 1,958 | +1.16% | 94,000 | 907億4911万 | +6.56% | 9.74 | 1.18 |
| 12/24 | 1,933 | 1,970 | 1,925 | 1,935 | +1.71% | 141,600 | 897億601万 | +5.74% | 9.63 | 1.17 |
| 12/23 | 1,905 | 1,910 | 1,883 | 1,903 | -0.13% | 66,400 | 881億9932万 | +4.36% | 9.46 | 1.15 |
| 12/22 | 1,925 | 1,945 | 1,893 | 1,905 | +0.13% | 59,600 | 883億1522万 | +4.79% | 9.48 | 1.15 |
| 12/21 | 1,883 | 1,913 | 1,865 | 1,903 | +0.53% | 202,400 | 881億9932万 | +4.94% | 9.46 | 1.15 |
| 12/20 | 1,888 | 1,925 | 1,885 | 1,893 | -0.92% | 156,800 | 877億3573万 | +4.56% | 9.42 | 1.14 |
| 12/17 | 1,913 | 1,935 | 1,905 | 1,910 | -0.13% | 144,400 | 885億4702万 | +5.7% | 9.5 | 1.15 |
| 12/16 | 1,920 | 1,930 | 1,885 | 1,913 | +2% | 128,400 | 886億6292万 | +6.19% | 9.51 | 1.16 |
| 12/15 | 1,933 | 1,935 | 1,873 | 1,875 | -4.58% | 308,000 | 869億2443万 | +4.57% | 9.33 | 1.13 |
| 12/14 | 1,955 | 1,980 | 1,933 | 1,965 | +1.03% | 352,400 | 910億9681万 | +9.96% | 9.78 | 1.19 |
| 12/13 | 1,913 | 1,958 | 1,913 | 1,945 | +2.77% | 262,000 | 901億6961万 | +9.45% | 9.68 | 1.18 |
| 12/10 | 1,880 | 1,908 | 1,868 | 1,893 | +0.93% | 192,000 | 877億3573万 | +7.04% | 9.42 | 1.14 |
| 12/09 | 1,873 | 1,915 | 1,863 | 1,875 | +0.67% | 213,600 | 869億2443万 | +6.35% | 9.33 | 1.13 |
| 12/08 | 1,848 | 1,863 | 1,815 | 1,863 | +2.76% | 207,600 | 863億4494万 | +5.94% | 9.27 | 1.13 |
| 12/07 | 1,798 | 1,833 | 1,790 | 1,813 | +2.98% | 206,800 | 840億2695万 | +3.22% | 9.02 | 1.1 |
| 12/06 | 1,758 | 1,770 | 1,753 | 1,760 | +1.59% | 100,400 | 815億9307万 | +0.23% | 8.76 | 1.06 |
| 12/03 | 1,758 | 1,760 | 1,730 | 1,733 | -0.72% | 123,200 | 803億1818万 | -1.34% | 8.62 | 1.05 |
| 12/02 | 1,745 | 1,778 | 1,728 | 1,745 | -0.71% | 138,800 | 808億9767万 | -0.63% | 8.68 | 1.05 |
| 12/01 | 1,728 | 1,758 | 1,700 | 1,758 | +3.08% | 131,600 | 814億7717万 | +0.09% | 8.74 | 1.06 |
| 11/30 | 1,740 | 1,743 | 1,703 | 1,705 | +1.04% | 145,600 | 790億4328万 | -2.74% | 8.48 | 1.03 |
| 11/29 | 1,693 | 1,728 | 1,678 | 1,688 | -1.17% | 146,800 | 782億3199万 | -3.74% | 8.4 | 1.02 |
| 11/26 | 1,740 | 1,745 | 1,700 | 1,708 | -1.87% | 118,800 | 791億5918万 | -2.6% | 8.49 | 1.03 |
| 11/25 | 1,768 | 1,770 | 1,740 | 1,740 | -1.56% | 66,400 | 806億6587万 | -0.68% | 8.66 | 1.05 |
| 11/24 | 1,780 | 1,793 | 1,760 | 1,768 | -0.7% | 75,600 | 819億4076万 | +1% | 8.79 | 1.07 |
| 11/22 | 1,763 | 1,780 | 1,753 | 1,780 | -0.14% | 67,600 | 825億2026万 | +1.83% | 8.86 | 1.08 |
| 11/19 | 1,740 | 1,795 | 1,738 | 1,783 | +1.57% | 157,600 | 826億3616万 | +2.32% | 8.87 | 1.08 |
| 11/18 | 1,755 | 1,765 | 1,730 | 1,755 | -0.99% | 95,200 | 813億6127万 | +1.15% | 8.73 | 1.06 |
| 11/17 | 1,795 | 1,798 | 1,770 | 1,773 | -1.39% | 128,800 | 821億7256万 | +2.58% | 8.82 | 1.07 |
| 11/16 | 1,813 | 1,840 | 1,798 | 1,798 | -1.51% | 134,000 | 833億3156万 | +4.45% | 8.94 | 1.09 |
| 11/15 | 1,815 | 1,830 | 1,798 | 1,825 | +1.11% | 166,000 | 846億645万 | +6.54% | 9.08 | 1.1 |
| 11/12 | 1,775 | 1,815 | 1,775 | 1,805 | +2.7% | 146,800 | 836億7925万 | +5.93% | 8.98 | 1.09 |
| 11/11 | 1,718 | 1,778 | 1,715 | 1,758 | +2.03% | 136,000 | 814億7717万 | +3.63% | 8.74 | 1.06 |
| 11/10 | 1,738 | 1,755 | 1,718 | 1,723 | -0.14% | 136,800 | 798億5458万 | +1.92% | 8.57 | 1.04 |
| 11/09 | 1,723 | 1,768 | 1,705 | 1,725 | +1.17% | 165,600 | 799億7048万 | +2.25% | 8.58 | 1.04 |
| 11/08 | 1,733 | 1,735 | 1,698 | 1,705 | -1.45% | 131,200 | 790億4328万 | +1.31% | 8.48 | 1.03 |
| 11/05 | 1,755 | 1,763 | 1,730 | 1,730 | -1.98% | 91,600 | 802億228万 | +2.91% | 8.61 | 1.05 |
| 11/04 | 1,760 | 1,805 | 1,755 | 1,765 | +1.29% | 233,600 | 818億2487万 | +5% | 8.78 | 1.07 |
| 11/02 | 1,798 | 1,815 | 1,740 | 1,743 | -4.13% | 301,600 | 807億8177万 | +3.78% | 8.67 | 1.05 |
