株価チャート
2022/01/06～2022/06/06
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 |
| 06/06 | 3,825 | 3,860 | 3,820 | 3,850 | -0.39% | 189,000 | 5577億2640万 | -0.9% | 23.26 | 1.93 |
| 06/03 | 3,905 | 3,915 | 3,850 | 3,865 | -0.77% | 233,400 | 5598億9936万 | -0.67% | 23.35 | 1.94 |
| 06/02 | 3,860 | 3,895 | 3,840 | 3,895 | -0.13% | 278,800 | 5642億4528万 | -0.03% | 23.53 | 1.95 |
| 06/01 | 3,830 | 3,905 | 3,815 | 3,900 | +2.23% | 290,000 | 5649億6960万 | -0.05% | 23.56 | 1.96 |
| 05/31 | 3,845 | 3,870 | 3,790 | 3,815 | -1.42% | 1,167,600 | 5526億5616万 | -2.43% | 23.05 | 1.91 |
| 05/30 | 3,875 | 3,905 | 3,845 | 3,870 | +0.78% | 734,400 | 5606億2368万 | -1.28% | 23.38 | 1.94 |
| 05/27 | 3,885 | 3,895 | 3,820 | 3,840 | 0% | 293,400 | 5562億7776万 | -2.17% | 23.2 | 1.93 |
| 05/26 | 3,845 | 3,905 | 3,835 | 3,840 | -0.39% | 322,000 | 5562億7776万 | -2.41% | 23.2 | 1.93 |
| 05/25 | 3,825 | 3,880 | 3,805 | 3,855 | +0.26% | 316,200 | 5584億5072万 | -2.41% | 23.29 | 1.93 |
| 05/24 | 3,840 | 3,900 | 3,830 | 3,845 | 0% | 342,400 | 5570億208万 | -3.05% | 23.23 | 1.93 |
| 05/23 | 3,770 | 3,850 | 3,760 | 3,845 | +2.67% | 324,800 | 5570億208万 | -3.39% | 23.23 | 1.93 |
| 05/20 | 3,700 | 3,760 | 3,700 | 3,745 | +0.13% | 454,000 | 5425億1568万 | -6.26% | 22.63 | 1.88 |
| 05/19 | 3,700 | 3,750 | 3,695 | 3,740 | -0.4% | 380,400 | 5417億9136万 | -6.87% | 22.6 | 1.88 |
| 05/18 | 3,775 | 3,780 | 3,740 | 3,755 | -0.79% | 455,400 | 5439億6432万 | -7.03% | 22.69 | 1.88 |
| 05/17 | 3,810 | 3,845 | 3,780 | 3,785 | -1.56% | 441,600 | 5483億1024万 | -6.77% | 22.87 | 1.9 |
| 05/16 | 3,900 | 3,915 | 3,835 | 3,845 | -1.16% | 495,800 | 5570億208万 | -5.81% | 23.23 | 1.93 |
| 05/13 | 3,900 | 3,915 | 3,865 | 3,890 | -0.26% | 500,400 | 5635億2096万 | -5.12% | 23.5 | 1.95 |
| 05/12 | 3,820 | 3,955 | 3,775 | 3,900 | +3.72% | 711,600 | 5649億3567万 | -5.2% | 23.56 | 1.96 |
| 05/11 | 3,980 | 4,100 | 3,735 | 3,760 | -6.47% | 787,400 | 5446億5592万 | -8.89% | 22.72 | 1.88 |
| 05/10 | 3,960 | 4,045 | 3,940 | 4,020 | +0.5% | 377,000 | 5823億1830万 | -3.02% | 24.29 | 2.02 |
| 05/09 | 4,040 | 4,055 | 4,000 | 4,000 | -2.44% | 225,600 | 5794億2120万 | -3.75% | 24.17 | 2.01 |
| 05/06 | 4,035 | 4,115 | 3,995 | 4,100 | +0.86% | 307,800 | 5939億673万 | -1.66% | 24.77 | 2.06 |
| 05/02 | 4,095 | 4,145 | 4,035 | 4,065 | -1.45% | 257,400 | 5888億3679万 | -2.66% | 24.56 | 2.04 |
| 04/28 | 4,025 | 4,135 | 4,015 | 4,125 | +3.77% | 347,200 | 5975億2811万 | -1.46% | 24.92 | 2.07 |
| 04/27 | 3,905 | 4,015 | 3,900 | 3,975 | -0.5% | 623,400 | 5757億9981万 | -5.22% | 24.01 | 1.99 |
| 04/26 | 4,000 | 4,020 | 3,965 | 3,995 | -0.25% | 334,400 | 5786億9692万 | -5.02% | 24.14 | 2 |
| 04/25 | 3,970 | 4,025 | 3,965 | 4,005 | -0.87% | 210,600 | 5801億4547万 | -4.96% | 24.2 | 2.01 |
| 04/22 | 4,045 | 4,070 | 3,995 | 4,040 | -1.34% | 159,800 | 5852億1541万 | -4.31% | 24.41 | 2.03 |
| 04/21 | 4,035 | 4,125 | 4,035 | 4,095 | +0.99% | 216,800 | 5931億8245万 | -3.19% | 24.74 | 2.05 |
| 04/20 | 4,045 | 4,120 | 4,030 | 4,055 | +1% | 292,400 | 5873億8824万 | -4.16% | 24.5 | 2.03 |
| 04/19 | 4,045 | 4,055 | 4,000 | 4,015 | -1.59% | 244,400 | 5815億9402万 | -5.13% | 24.26 | 2.01 |
| 04/18 | 4,175 | 4,195 | 4,050 | 4,080 | -3.43% | 198,000 | 5910億962万 | -3.66% | 24.65 | 2.05 |
| 04/15 | 4,210 | 4,240 | 4,185 | 4,225 | -0.71% | 110,600 | 6120億1364万 | -0.19% | 25.52 | 2.12 |
| 04/14 | 4,205 | 4,265 | 4,200 | 4,255 | +1.43% | 136,200 | 6163億5930万 | +0.64% | 25.71 | 2.13 |
| 04/13 | 4,180 | 4,215 | 4,160 | 4,195 | -0.12% | 281,400 | 6076億6798万 | -0.5% | 25.34 | 2.1 |
| 04/12 | 4,280 | 4,295 | 4,200 | 4,200 | -1.98% | 213,600 | 6083億9226万 | -0.12% | 25.37 | 2.11 |
| 04/11 | 4,315 | 4,320 | 4,235 | 4,285 | -0.7% | 290,600 | 6207億496万 | +2.12% | 25.89 | 2.15 |
| 04/08 | 4,340 | 4,345 | 4,265 | 4,315 | +1.05% | 298,800 | 6250億5061万 | +3.11% | 26.07 | 2.16 |
| 04/07 | 4,300 | 4,325 | 4,260 | 4,270 | -1.73% | 265,600 | 6185億3213万 | +2.3% | 25.8 | 2.14 |
| 04/06 | 4,305 | 4,375 | 4,260 | 4,345 | +1.52% | 347,200 | 6293億9627万 | +4.35% | 26.25 | 2.18 |
| 04/05 | 4,295 | 4,300 | 4,255 | 4,280 | +0.59% | 210,800 | 6199億8068万 | +3.08% | 25.86 | 2.15 |
| 04/04 | 4,225 | 4,260 | 4,180 | 4,255 | +0.95% | 149,800 | 6163億5930万 | +2.78% | 25.71 | 2.13 |
| 04/01 | 4,150 | 4,225 | 4,100 | 4,215 | +0.24% | 166,200 | 6105億6508万 | +2.08% | 25.46 | 2.11 |
| 03/31 | 4,280 | 4,310 | 4,205 | 4,205 | -2.44% | 270,200 | 6091億1653万 | +2.19% | 25.4 | 2.11 |
| 03/30 | 4,365 | 4,365 | 4,270 | 4,310 | 0% | 200,800 | 6243億2634万 | +5.05% | 26.04 | 2.16 |
| 03/29 | 4,305 | 4,330 | 4,275 | 4,310 | +0.58% | 185,600 | 6243億2634万 | +5.43% | 26.04 | 2.16 |
| 03/28 | 4,295 | 4,300 | 4,260 | 4,285 | -0.46% | 101,600 | 6207億496万 | +5.13% | 25.89 | 2.15 |
| 03/25 | 4,350 | 4,360 | 4,280 | 4,305 | -0.46% | 146,400 | 6236億206万 | +5.85% | 26.01 | 2.16 |
| 03/24 | 4,280 | 4,340 | 4,265 | 4,325 | +0.7% | 181,400 | 6264億9917万 | +6.53% | 26.13 | 2.17 |
| 03/23 | 4,270 | 4,305 | 4,250 | 4,295 | +2.63% | 186,400 | 6221億5351万 | +5.97% | 25.95 | 2.15 |
| 03/22 | 4,245 | 4,255 | 4,165 | 4,185 | -0.59% | 266,200 | 6062億1943万 | +3.31% | 25.28 | 2.1 |
| 03/18 | 4,185 | 4,225 | 4,170 | 4,210 | -0.47% | 391,400 | 6098億4081万 | +3.72% | 25.43 | 2.11 |
| 03/17 | 4,190 | 4,295 | 4,190 | 4,230 | +2.42% | 311,000 | 6127億3791万 | +4.19% | 25.55 | 2.12 |
| 03/16 | 4,105 | 4,140 | 4,085 | 4,130 | +1.35% | 235,400 | 5982億5238万 | +1.7% | 24.95 | 2.07 |
| 03/15 | 4,085 | 4,130 | 4,060 | 4,075 | -0.37% | 175,400 | 5902億8534万 | +0.15% | 24.62 | 2.04 |
| 03/14 | 4,090 | 4,120 | 4,045 | 4,090 | +1.61% | 236,000 | 5924億5817万 | +0.25% | 24.71 | 2.05 |
| 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 |
