株価チャート
2021/10/14～2022/03/11
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 | 7/1, 株式分割 1→2 |
| 2022 |
| 03/11 | 4,045 | 4,050 | 3,985 | 4,025 | -1.83% | 250,600 | 5830億4258万 | -1.54% | 24.32 | 2.02 |
| 03/10 | 4,075 | 4,100 | 4,045 | 4,100 | +3.4% | 252,600 | 5939億673万 | +0.05% | 24.77 | 2.06 |
| 03/09 | 3,950 | 4,000 | 3,935 | 3,965 | +1.15% | 241,400 | 5743億5126万 | -3.36% | 23.95 | 1.99 |
| 03/08 | 3,900 | 3,995 | 3,900 | 3,920 | -1.01% | 278,000 | 5678億3277万 | -4.69% | 23.68 | 1.97 |
| 03/07 | 4,000 | 4,015 | 3,945 | 3,960 | -1.74% | 289,800 | 5736億2698万 | -4% | 23.92 | 1.99 |
| 03/04 | 4,050 | 4,070 | 3,995 | 4,030 | -0.12% | 180,000 | 5837億6685万 | -2.42% | 24.35 | 2.02 |
| 03/03 | 4,045 | 4,070 | 4,015 | 4,035 | +0.5% | 178,600 | 5844億9113万 | -2.42% | 24.38 | 2.02 |
| 03/02 | 4,010 | 4,035 | 3,965 | 4,015 | -0.5% | 256,200 | 5815億9402万 | -3.04% | 24.26 | 2.01 |
| 03/01 | 4,005 | 4,080 | 4,000 | 4,035 | +1.13% | 202,400 | 5844億9113万 | -2.77% | 24.38 | 2.02 |
| 02/28 | 3,980 | 4,005 | 3,935 | 3,990 | +0.5% | 308,800 | 5779億7264万 | -4.04% | 24.1 | 2 |
| 02/25 | 3,900 | 3,970 | 3,880 | 3,970 | +2.32% | 295,000 | 5750億7554万 | -4.73% | 23.98 | 1.99 |
| 02/24 | 3,890 | 3,945 | 3,845 | 3,880 | -0.51% | 413,600 | 5620億3856万 | -7.09% | 23.44 | 1.95 |
| 02/22 | 3,890 | 3,945 | 3,890 | 3,900 | -0.89% | 255,200 | 5649億3567万 | -7.03% | 23.56 | 1.96 |
| 02/21 | 3,950 | 3,965 | 3,905 | 3,935 | -1.75% | 175,400 | 5700億560万 | -6.62% | 23.77 | 1.97 |
| 02/18 | 4,000 | 4,020 | 3,920 | 4,005 | -1.23% | 201,200 | 5801億4547万 | -5.34% | 24.2 | 2.01 |
| 02/17 | 4,115 | 4,115 | 4,005 | 4,055 | -2.05% | 268,200 | 5873億8824万 | -4.5% | 24.5 | 2.03 |
| 02/16 | 4,225 | 4,225 | 4,115 | 4,140 | -0.24% | 213,600 | 5997億94万 | -2.79% | 25.01 | 2.08 |
| 02/15 | 4,255 | 4,275 | 4,115 | 4,150 | -2.01% | 288,800 | 6011億4949万 | -2.7% | 25.07 | 2.08 |
| 02/14 | 4,325 | 4,340 | 4,210 | 4,235 | -3.53% | 348,000 | 6134億6219万 | -0.87% | 25.58 | 2.12 |
| 02/10 | 4,395 | 4,500 | 4,355 | 4,390 | +3.42% | 691,800 | 6359億1476万 | +2.69% | 26.52 | 2.2 |
| 02/09 | 4,260 | 4,365 | 4,085 | 4,245 | -0.12% | 512,000 | 6149億1074万 | -0.72% | 25.65 | 2.13 |
| 02/08 | 4,320 | 4,360 | 4,225 | 4,250 | -2.07% | 260,600 | 6156億3502万 | -0.7% | 25.68 | 2.13 |
| 02/07 | 4,330 | 4,390 | 4,310 | 4,340 | -0.23% | 213,600 | 6286億7200万 | +1.33% | 26.22 | 2.18 |
| 02/04 | 4,245 | 4,380 | 4,240 | 4,350 | +1.87% | 338,600 | 6301億2055万 | +1.54% | 26.28 | 2.18 |
| 02/03 | 4,245 | 4,280 | 4,220 | 4,270 | -0.58% | 278,800 | 6185億3213万 | -0.35% | 25.8 | 2.14 |
| 02/02 | 4,275 | 4,310 | 4,250 | 4,295 | +2.02% | 235,600 | 6221億5351万 | +0.19% | 25.95 | 2.15 |
| 02/01 | 4,220 | 4,300 | 4,200 | 4,210 | -0.36% | 217,200 | 6098億4081万 | -1.82% | 25.43 | 2.11 |
| 01/31 | 4,155 | 4,255 | 4,130 | 4,225 | +0.12% | 201,800 | 6120億1364万 | -1.58% | 25.52 | 2.12 |
| 01/28 | 4,150 | 4,245 | 4,150 | 4,220 | +3.56% | 205,400 | 6112億8936万 | -1.79% | 25.49 | 2.12 |
| 01/27 | 4,235 | 4,250 | 4,055 | 4,075 | -2.28% | 319,800 | 5902億8534万 | -5.21% | 24.62 | 2.04 |
| 01/26 | 4,160 | 4,240 | 4,160 | 4,170 | -0.12% | 167,000 | 6040億4660万 | -3.16% | 25.19 | 2.09 |
| 01/25 | 4,195 | 4,205 | 4,125 | 4,175 | -1.53% | 172,400 | 6047億7087万 | -3.15% | 25.22 | 2.09 |
| 01/24 | 4,220 | 4,260 | 4,205 | 4,240 | +0.24% | 131,000 | 6141億8647万 | -1.83% | 25.62 | 2.13 |
| 01/21 | 4,185 | 4,245 | 4,145 | 4,230 | +0.24% | 137,000 | 6127億3791万 | -2.17% | 25.55 | 2.12 |
| 01/20 | 4,190 | 4,255 | 4,175 | 4,220 | +0.72% | 135,600 | 6112億8936万 | -2.52% | 25.49 | 2.12 |
| 01/19 | 4,305 | 4,330 | 4,170 | 4,190 | -4.12% | 154,600 | 6069億4370万 | -3.3% | 25.31 | 2.1 |
| 01/18 | 4,385 | 4,440 | 4,370 | 4,370 | +0.34% | 190,000 | 6330億1766万 | +0.76% | 26.4 | 2.19 |
| 01/17 | 4,355 | 4,415 | 4,345 | 4,355 | -0.46% | 161,600 | 6308億4483万 | +0.46% | 26.31 | 2.18 |
| 01/14 | 4,385 | 4,385 | 4,275 | 4,375 | 0% | 287,600 | 6337億4193万 | +0.9% | 26.43 | 2.19 |
| 01/13 | 4,385 | 4,395 | 4,360 | 4,375 | +0.11% | 158,600 | 6337億4193万 | +0.88% | 26.43 | 2.19 |
| 01/12 | 4,335 | 4,390 | 4,320 | 4,370 | +1.51% | 131,600 | 6330億1766万 | +0.9% | 26.4 | 2.19 |
| 01/11 | 4,305 | 4,340 | 4,285 | 4,305 | -0.46% | 188,800 | 6236億206万 | -0.58% | 26.01 | 2.16 |
| 01/07 | 4,375 | 4,375 | 4,280 | 4,325 | +0.23% | 188,200 | 6264億9917万 | -0.07% | 26.13 | 2.17 |
| 01/06 | 4,370 | 4,410 | 4,315 | 4,315 | -1.82% | 209,400 | 6250億5061万 | -0.3% | 26.07 | 2.16 |
| 01/05 | 4,375 | 4,415 | 4,355 | 4,395 | +0.92% | 198,200 | 6366億3904万 | +1.55% | 26.55 | 2.2 |
| 01/04 | 4,400 | 4,400 | 4,310 | 4,355 | +0.69% | 176,000 | 6308億4483万 | +0.67% | 26.31 | 2.18 |
| 2021 |
| 12/30 | 4,330 | 4,370 | 4,315 | 4,325 | -1.03% | 151,600 | 6264億9917万 | -0.07% | 28.9 | 2.43 |
| 12/29 | 4,325 | 4,375 | 4,325 | 4,370 | -0.23% | 162,200 | 6330億1766万 | +0.81% | 29.2 | 2.46 |
| 12/28 | 4,320 | 4,395 | 4,320 | 4,380 | +1.62% | 150,800 | 6344億6621万 | +0.92% | 29.27 | 2.46 |
| 12/27 | 4,325 | 4,330 | 4,285 | 4,310 | -0.35% | 141,600 | 6243億2634万 | -0.78% | 28.8 | 2.42 |
| 12/24 | 4,360 | 4,360 | 4,325 | 4,325 | -0.35% | 79,600 | 6264億9917万 | -0.57% | 28.9 | 2.43 |
| 12/23 | 4,320 | 4,350 | 4,310 | 4,340 | +0.81% | 97,400 | 6286億7200万 | -0.32% | 29 | 2.44 |
| 12/22 | 4,325 | 4,330 | 4,280 | 4,305 | +0.35% | 143,000 | 6236億206万 | -1.17% | 28.76 | 2.42 |
| 12/21 | 4,285 | 4,330 | 4,275 | 4,290 | +1.18% | 142,600 | 6214億2923万 | -1.63% | 28.66 | 2.41 |
| 12/20 | 4,255 | 4,300 | 4,240 | 4,240 | -1.4% | 121,600 | 6141億8647万 | -3% | 28.33 | 2.38 |
| 12/17 | 4,385 | 4,385 | 4,295 | 4,300 | -1.71% | 268,800 | 6228億7779万 | -1.92% | 28.73 | 2.42 |
| 12/16 | 4,425 | 4,430 | 4,360 | 4,375 | +0.34% | 146,000 | 6337億4193万 | -0.41% | 29.23 | 2.46 |
| 12/15 | 4,340 | 4,415 | 4,340 | 4,360 | +0.35% | 132,400 | 6315億6910万 | -0.91% | 29.13 | 2.45 |
| 12/14 | 4,330 | 4,390 | 4,330 | 4,345 | +0.35% | 184,600 | 6293億9627万 | -1.52% | 29.03 | 2.44 |
| 12/13 | 4,335 | 4,355 | 4,315 | 4,330 | +0.93% | 131,800 | 6272億2344万 | -2.3% | 28.93 | 2.43 |
| 12/10 | 4,290 | 4,320 | 4,275 | 4,290 | -0.69% | 161,800 | 6214億2923万 | -3.64% | 28.66 | 2.41 |
| 12/09 | 4,340 | 4,385 | 4,315 | 4,320 | -1.48% | 168,200 | 6257億7489万 | -3.44% | 28.86 | 2.43 |
| 12/08 | 4,430 | 4,450 | 4,370 | 4,385 | -0.11% | 167,600 | 6351億9049万 | -2.43% | 29.3 | 2.46 |
| 12/07 | 4,305 | 4,410 | 4,285 | 4,390 | +3.66% | 207,200 | 6359億1476万 | -2.75% | 29.33 | 2.47 |
| 12/06 | 4,235 | 4,290 | 4,215 | 4,235 | -2.53% | 269,400 | 6134億6219万 | -6.51% | 28.3 | 2.38 |
| 12/03 | 4,245 | 4,355 | 4,235 | 4,345 | +2% | 253,400 | 6293億9627万 | -4.55% | 29.03 | 2.44 |
| 12/02 | 4,280 | 4,345 | 4,250 | 4,260 | -1.16% | 296,000 | 6170億8357万 | -6.82% | 28.46 | 2.39 |
| 12/01 | 4,270 | 4,345 | 4,250 | 4,310 | 0% | 226,800 | 6243億2634万 | -6.26% | 28.8 | 2.42 |
| 11/30 | 4,350 | 4,425 | 4,305 | 4,310 | -0.81% | 751,800 | 6243億2634万 | -6.71% | 28.8 | 2.42 |
| 11/29 | 4,355 | 4,430 | 4,335 | 4,345 | -1.59% | 343,800 | 6293億9627万 | -6.4% | 29.03 | 2.44 |
| 11/26 | 4,500 | 4,500 | 4,405 | 4,415 | -2% | 247,000 | 6395億3614万 | -5.28% | 29.5 | 2.48 |
| 11/25 | 4,480 | 4,520 | 4,445 | 4,505 | +0.33% | 147,400 | 6525億7312万 | -3.76% | 30.1 | 2.53 |
| 11/24 | 4,450 | 4,505 | 4,450 | 4,490 | 0% | 245,400 | 6504億29万 | -4.39% | 30 | 2.52 |
| 11/22 | 4,410 | 4,510 | 4,400 | 4,490 | +1.13% | 244,600 | 6504億29万 | -4.71% | 30 | 2.52 |
| 11/19 | 4,410 | 4,440 | 4,375 | 4,440 | +0.34% | 192,600 | 6431億5753万 | -6.19% | 29.67 | 2.49 |
| 11/18 | 4,385 | 4,455 | 4,375 | 4,425 | +0.8% | 210,800 | 6409億8470万 | -6.86% | 29.57 | 2.49 |
| 11/17 | 4,480 | 4,480 | 4,390 | 4,390 | -1.35% | 207,400 | 6359億1476万 | -7.91% | 29.33 | 2.47 |
| 11/16 | 4,510 | 4,530 | 4,440 | 4,450 | -1.66% | 225,600 | 6446億608万 | -6.98% | 29.73 | 2.5 |
| 11/15 | 4,560 | 4,605 | 4,495 | 4,525 | -0.98% | 338,000 | 6554億7023万 | -5.83% | 30.23 | 2.54 |
| 11/12 | 4,525 | 4,620 | 4,520 | 4,570 | +0.99% | 292,600 | 6619億8872万 | -5.21% | 30.54 | 2.57 |
| 11/11 | 4,465 | 4,525 | 4,430 | 4,525 | -0.66% | 313,000 | 6554億7023万 | -6.35% | 30.23 | 2.54 |
| 11/10 | 4,500 | 4,620 | 4,390 | 4,555 | -2.36% | 503,600 | 6598億1589万 | -6% | 30.44 | 2.56 |
| 11/09 | 4,825 | 4,855 | 4,660 | 4,665 | -3.62% | 395,200 | 6757億4997万 | -4.07% | 31.17 | 2.62 |
| 11/08 | 4,870 | 4,885 | 4,820 | 4,840 | +0.21% | 246,000 | 7010億9965万 | -0.8% | 32.34 | 2.72 |
| 11/05 | 4,825 | 4,845 | 4,790 | 4,830 | -0.31% | 125,600 | 6996億5109万 | -1.11% | 32.27 | 2.71 |
| 11/04 | 4,775 | 4,845 | 4,770 | 4,845 | +0.83% | 239,000 | 7018億2392万 | -1% | 32.37 | 2.72 |
| 11/02 | 4,860 | 4,870 | 4,805 | 4,805 | -1.84% | 172,600 | 6960億2971万 | -2.04% | 32.11 | 2.7 |
| 11/01 | 4,870 | 4,905 | 4,835 | 4,895 | +2.41% | 176,600 | 7090億6669万 | -0.61% | 32.71 | 2.75 |
| 10/29 | 4,825 | 4,840 | 4,750 | 4,780 | -0.1% | 144,000 | 6924億833万 | -3.3% | 31.94 | 2.69 |
| 10/28 | 4,805 | 4,825 | 4,755 | 4,785 | -1.24% | 207,600 | 6931億3261万 | -3.66% | 31.97 | 2.69 |
| 10/27 | 4,885 | 4,900 | 4,835 | 4,845 | -1.32% | 131,000 | 7018億2392万 | -2.77% | 32.37 | 2.72 |
| 10/26 | 4,895 | 4,910 | 4,865 | 4,910 | +1.03% | 99,600 | 7112億3952万 | -1.84% | 32.81 | 2.76 |
| 10/25 | 4,795 | 4,875 | 4,790 | 4,860 | -0.21% | 181,000 | 7039億9675万 | -3.25% | 32.47 | 2.73 |
| 10/22 | 4,815 | 4,910 | 4,810 | 4,870 | +1.14% | 150,400 | 7054億4531万 | -3.49% | 32.54 | 2.74 |
| 10/21 | 4,890 | 4,900 | 4,815 | 4,815 | -1.83% | 112,600 | 6974億7826万 | -4.99% | 32.17 | 2.71 |
| 10/20 | 4,940 | 4,955 | 4,895 | 4,905 | +0.31% | 132,400 | 7105億1524万 | -3.69% | 32.77 | 2.76 |
| 10/19 | 4,895 | 4,940 | 4,880 | 4,890 | -0.1% | 129,600 | 7083億4241万 | -4.34% | 32.67 | 2.75 |
| 10/18 | 5,020 | 5,020 | 4,890 | 4,895 | -2.1% | 209,600 | 7090億6669万 | -4.62% | 32.71 | 2.75 |
| 10/15 | 4,920 | 5,010 | 4,920 | 5,000 | +2.15% | 142,800 | 7242億7650万 | -2.86% | 33.41 | 2.81 |
| 10/14 | 4,875 | 4,910 | 4,845 | 4,895 | +1.56% | 144,000 | 7090億6669万 | -5.21% | 32.71 | 2.75 |
