株価チャート
2021/08/06～2021/12/30
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 | 1/1, 株式分割 1→2 |
| 2021 |
| 12/30 | 1,786 | 1,804 | 1,754 | 1,800 | -1.1% | 25,800 | 82億7068万 | -4.31% | 9.02 | 1.32 |
| 12/29 | 1,847 | 1,855 | 1,763 | 1,820 | -2.02% | 29,800 | 83億6257万 | -3.96% | 9.12 | 1.33 |
| 12/28 | 1,825 | 1,888 | 1,825 | 1,858 | +2.34% | 42,600 | 85億3488万 | -2.65% | 9.26 | 1.36 |
| 12/27 | 1,825 | 1,835 | 1,775 | 1,815 | -0.41% | 28,800 | 83億3960万 | -5.76% | 9.05 | 1.32 |
| 12/24 | 1,920 | 1,920 | 1,800 | 1,823 | -3.32% | 67,000 | 83億7406万 | -6.49% | 9.09 | 1.33 |
| 12/23 | 1,855 | 1,885 | 1,823 | 1,885 | +3.57% | 55,200 | 86億6124万 | -4.07% | 9.4 | 1.38 |
| 12/22 | 1,775 | 1,830 | 1,745 | 1,820 | +4.45% | 51,800 | 83億6257万 | -7.75% | 9.08 | 1.33 |
| 12/21 | 1,773 | 1,773 | 1,705 | 1,743 | +1.31% | 43,200 | 80億648万 | -11.95% | 8.69 | 1.27 |
| 12/20 | 1,820 | 1,840 | 1,708 | 1,720 | -3.64% | 67,600 | 79億309万 | -13.35% | 8.58 | 1.26 |
| 12/17 | 1,843 | 1,843 | 1,775 | 1,785 | -3.25% | 36,200 | 82億176万 | -10.08% | 8.9 | 1.3 |
| 12/16 | 1,870 | 1,920 | 1,833 | 1,845 | +2.5% | 46,000 | 84億7745万 | -6.91% | 9.2 | 1.35 |
| 12/15 | 1,755 | 1,825 | 1,735 | 1,800 | +2.56% | 39,800 | 82億7068万 | -8.77% | 8.98 | 1.31 |
| 12/14 | 1,808 | 1,818 | 1,733 | 1,755 | -3.57% | 54,400 | 80億6391万 | -10.23% | 8.75 | 1.28 |
| 12/13 | 1,815 | 1,860 | 1,790 | 1,820 | -0.27% | 44,400 | 83億6257万 | -6.19% | 9.08 | 1.33 |
| 12/10 | 1,860 | 1,860 | 1,795 | 1,825 | -2.67% | 66,000 | 83億8555万 | -5.24% | 9.1 | 1.33 |
| 12/09 | 1,920 | 1,960 | 1,863 | 1,875 | -2.34% | 51,000 | 86億1529万 | -1.88% | 9.35 | 1.37 |
| 12/08 | 2,038 | 2,038 | 1,900 | 1,920 | -2.91% | 79,200 | 88億2206万 | +1.32% | 9.58 | 1.4 |
| 12/07 | 1,933 | 1,980 | 1,890 | 1,978 | +6.17% | 40,800 | 90億8626万 | +5.35% | 9.86 | 1.44 |
| 12/06 | 1,953 | 1,980 | 1,843 | 1,863 | -5.58% | 59,800 | 85億5785万 | +0.35% | 9.29 | 1.36 |
| 12/03 | 1,948 | 1,990 | 1,900 | 1,973 | +2.47% | 55,600 | 90億6329万 | +7.14% | 9.84 | 1.44 |
| 12/02 | 1,950 | 2,018 | 1,913 | 1,925 | -4.7% | 69,600 | 88億4503万 | +5.65% | 9.6 | 1.4 |
| 12/01 | 2,130 | 2,130 | 2,008 | 2,020 | -3.58% | 65,000 | 92億8154万 | +11.97% | 10.07 | 1.47 |
| 11/30 | 2,115 | 2,218 | 2,063 | 2,095 | -0.48% | 61,200 | 96億2615万 | +17.63% | 10.45 | 1.53 |
| 11/29 | 2,055 | 2,200 | 2,008 | 2,105 | -2.55% | 106,000 | 96億7210万 | +19.94% | 10.5 | 1.54 |
| 11/26 | 2,133 | 2,225 | 2,108 | 2,160 | +0.23% | 63,600 | 99億2481万 | +25.07% | 10.77 | 1.58 |
| 11/25 | 2,108 | 2,253 | 2,090 | 2,155 | +0.82% | 98,800 | 99億184万 | +26.91% | 10.75 | 1.57 |
| 11/24 | 2,205 | 2,223 | 2,058 | 2,138 | -7.47% | 164,800 | 98億2143万 | +28.07% | 10.66 | 1.56 |
| 11/22 | 2,440 | 2,440 | 2,195 | 2,310 | -3.55% | 228,000 | 106億1404万 | +40.77% | 11.52 | 1.69 |
| 11/19 | 2,208 | 2,420 | 2,133 | 2,395 | +8.37% | 216,200 | 110億460万 | +49.22% | 11.94 | 1.75 |
| 11/18 | 2,125 | 2,215 | 2,060 | 2,210 | +5.62% | 195,000 | 101億5456万 | +41.3% | 11.02 | 1.61 |
| 11/17 | 1,980 | 2,128 | 1,980 | 2,093 | +6.62% | 201,800 | 96億1466万 | +36.68% | 10.44 | 1.53 |
| 11/16 | 1,898 | 1,978 | 1,853 | 1,963 | +3.97% | 207,800 | 90億1734万 | +30.49% | 9.79 | 1.43 |
| 11/15 | 1,825 | 1,898 | 1,778 | 1,888 | +8.95% | 253,000 | 86億7273万 | +27.36% | 9.41 | 1.38 |
| 11/12 | 1,675 | 1,738 | 1,653 | 1,733 | +1.61% | 98,200 | 79億6053万 | +18.5% | 8.64 | 1.26 |
| 11/11 | 1,630 | 1,803 | 1,620 | 1,705 | +5.41% | 373,800 | 78億3417万 | +17.75% | 8.5 | 1.24 |
| 11/10 | 1,467 | 1,618 | 1,443 | 1,618 | +18.37% | 271,600 | 74億3212万 | +12.8% | 8.07 | 1.18 |
| 11/09 | 1,398 | 1,406 | 1,343 | 1,367 | -0.65% | 56,600 | 62億7882万 | -3.97% | 6.81 | 1 |
| 11/08 | 1,462 | 1,472 | 1,375 | 1,376 | -6.05% | 103,400 | 63億2018万 | -3.27% | 6.86 | 1 |
| 11/05 | 1,463 | 1,475 | 1,458 | 1,464 | +0.41% | 17,600 | 67億2682万 | +2.81% | 7.3 | 1.07 |
| 11/04 | 1,458 | 1,472 | 1,458 | 1,458 | +0.1% | 18,400 | 66億9925万 | +2.6% | 7.27 | 1.06 |
| 11/02 | 1,476 | 1,483 | 1,454 | 1,457 | -1.32% | 10,000 | 66億9236万 | +2.64% | 7.26 | 1.06 |
| 11/01 | 1,465 | 1,493 | 1,465 | 1,476 | +0.92% | 22,000 | 67億8196万 | +4.24% | 7.36 | 1.08 |
| 10/29 | 1,490 | 1,490 | 1,463 | 1,463 | -1.85% | 31,200 | 67億1993万 | +3.5% | 7.29 | 1.07 |
| 10/28 | 1,494 | 1,499 | 1,479 | 1,490 | +0.68% | 16,400 | 68億4628万 | +5.52% | 7.43 | 1.09 |
| 10/27 | 1,500 | 1,500 | 1,476 | 1,480 | -0.34% | 26,000 | 68億33万 | +5.26% | 7.38 | 1.08 |
| 10/26 | 1,460 | 1,500 | 1,460 | 1,485 | +2.06% | 48,600 | 68億2331万 | +5.92% | 7.41 | 1.08 |
| 10/25 | 1,438 | 1,467 | 1,432 | 1,455 | +1.15% | 44,200 | 66億8546万 | +4% | 7.26 | 1.06 |
| 10/22 | 1,394 | 1,441 | 1,393 | 1,439 | +3.04% | 23,600 | 66億965万 | +3.04% | 7.17 | 1.05 |
| 10/21 | 1,437 | 1,437 | 1,393 | 1,396 | -2.38% | 29,000 | 64億1437万 | 0% | 6.96 | 1.02 |
| 10/20 | 1,449 | 1,459 | 1,423 | 1,430 | -1.28% | 28,600 | 65億7059万 | +2.29% | 7.13 | 1.04 |
| 10/19 | 1,415 | 1,455 | 1,414 | 1,449 | +2.15% | 35,800 | 66億5560万 | +3.54% | 7.22 | 1.06 |
| 10/18 | 1,419 | 1,429 | 1,408 | 1,418 | 0% | 14,400 | 65億1546万 | +1.43% | 7.07 | 1.03 |
| 10/15 | 1,392 | 1,439 | 1,387 | 1,418 | +3.28% | 45,600 | 65億1546万 | +1.43% | 7.07 | 1.03 |
| 10/14 | 1,388 | 1,388 | 1,366 | 1,373 | -1.05% | 19,800 | 63億869万 | -1.79% | 6.85 | 1 |
| 10/13 | 1,414 | 1,414 | 1,375 | 1,388 | -2.36% | 38,200 | 63億7531万 | -0.89% | 6.92 | 1.01 |
| 10/12 | 1,417 | 1,422 | 1,408 | 1,421 | +0.18% | 22,600 | 65億2924万 | +1.28% | 7.09 | 1.04 |
| 10/11 | 1,400 | 1,442 | 1,385 | 1,419 | +2.72% | 60,200 | 65億1775万 | +1.1% | 7.07 | 1.04 |
| 10/08 | 1,386 | 1,412 | 1,376 | 1,381 | -0.36% | 40,800 | 63億4545万 | -1.57% | 6.89 | 1.01 |
| 10/07 | 1,364 | 1,397 | 1,338 | 1,386 | +2.7% | 63,400 | 63億6842万 | -1.42% | 6.91 | 1.01 |
| 10/06 | 1,358 | 1,427 | 1,347 | 1,350 | +0.48% | 182,600 | 62億71万 | -4.29% | 6.73 | 0.98 |
| 10/05 | 1,323 | 1,351 | 1,268 | 1,343 | -0.07% | 144,000 | 61億7084万 | -5.09% | 6.7 | 0.98 |
| 10/04 | 1,433 | 1,433 | 1,343 | 1,344 | -4.68% | 129,800 | 61億7544万 | -5.22% | 6.7 | 0.98 |
| 10/01 | 1,396 | 1,440 | 1,389 | 1,410 | +0.04% | 73,000 | 64億7870万 | -0.84% | 7.03 | 1.03 |
| 09/30 | 1,413 | 1,413 | 1,376 | 1,410 | +1.4% | 46,600 | 64億7640万 | -0.95% | 7.03 | 1.03 |
| 09/29 | 1,383 | 1,395 | 1,366 | 1,390 | -0.29% | 27,600 | 63億8680万 | -2.39% | 6.93 | 1.01 |
| 09/28 | 1,410 | 1,423 | 1,381 | 1,394 | -0.92% | 31,400 | 64億518万 | -2.18% | 6.95 | 1.02 |
| 09/27 | 1,420 | 1,462 | 1,407 | 1,407 | -0.88% | 48,400 | 64億6491万 | -1.33% | 7.02 | 1.03 |
| 09/24 | 1,383 | 1,425 | 1,381 | 1,420 | +5.03% | 45,400 | 65億2235万 | -0.6% | 7.08 | 1.04 |
| 09/22 | 1,371 | 1,380 | 1,343 | 1,352 | -1.42% | 67,000 | 62億990万 | -5.56% | 6.74 | 0.99 |
| 09/21 | 1,378 | 1,384 | 1,340 | 1,371 | -2.32% | 100,200 | 62億9950万 | -4.33% | 6.84 | 1 |
| 09/17 | 1,409 | 1,413 | 1,387 | 1,404 | +1.34% | 47,800 | 64億4883万 | -2.33% | 7 | 1.02 |
| 09/16 | 1,441 | 1,452 | 1,368 | 1,385 | -3.82% | 102,200 | 63億6383万 | -3.95% | 6.91 | 1.01 |
| 09/15 | 1,469 | 1,478 | 1,429 | 1,440 | -1.2% | 41,400 | 66億1654万 | -1.37% | 7.18 | 1.05 |
| 09/14 | 1,450 | 1,478 | 1,444 | 1,458 | +0.55% | 65,400 | 66億9695万 | -1.25% | 7.27 | 1.06 |
| 09/13 | 1,426 | 1,454 | 1,421 | 1,450 | +1.72% | 42,400 | 66億6019万 | -2.78% | 7.23 | 1.06 |
| 09/10 | 1,411 | 1,433 | 1,405 | 1,425 | +0.99% | 33,000 | 65億4762万 | -5.13% | 7.11 | 1.04 |
| 09/09 | 1,416 | 1,425 | 1,398 | 1,411 | -0.35% | 33,200 | 64億8329万 | -6.93% | 7.04 | 1.03 |
| 09/08 | 1,421 | 1,428 | 1,396 | 1,416 | -0.32% | 73,400 | 65億627万 | -7.45% | 7.06 | 1.03 |
| 09/07 | 1,477 | 1,477 | 1,420 | 1,421 | -3.47% | 85,600 | 65億2694万 | -8.18% | 7.08 | 1.04 |
| 09/06 | 1,436 | 1,489 | 1,430 | 1,472 | +3.7% | 135,200 | 67億6128万 | -5.85% | 7.34 | 1.07 |
| 09/03 | 1,422 | 1,435 | 1,388 | 1,419 | +0.32% | 56,200 | 65億2005万 | -9.85% | 7.08 | 1.04 |
| 09/02 | 1,454 | 1,454 | 1,413 | 1,415 | -2.65% | 78,400 | 64億9937万 | -10.98% | 7.05 | 1.03 |
| 09/01 | 1,488 | 1,497 | 1,434 | 1,453 | -2.97% | 90,000 | 66億7627万 | -9.53% | 7.25 | 1.06 |
| 08/31 | 1,497 | 1,510 | 1,474 | 1,498 | +1.73% | 61,600 | 68億8074万 | -7.96% | 7.47 | 1.09 |
| 08/30 | 1,448 | 1,473 | 1,430 | 1,472 | +3.3% | 59,800 | 67億6358万 | -10.52% | 7.34 | 1.07 |
| 08/27 | 1,432 | 1,449 | 1,408 | 1,425 | -1.08% | 34,200 | 65億4762万 | -14.41% | 7.11 | 1.04 |
| 08/26 | 1,431 | 1,453 | 1,429 | 1,441 | +1.02% | 25,400 | 66億1884万 | -14.56% | 7.18 | 1.05 |
| 08/25 | 1,463 | 1,463 | 1,424 | 1,426 | -0.8% | 36,400 | 65億5221万 | -16.46% | 7.11 | 1.04 |
| 08/24 | 1,473 | 1,473 | 1,435 | 1,438 | +0.7% | 28,600 | 66億505万 | -16.96% | 7.17 | 1.05 |
| 08/23 | 1,428 | 1,474 | 1,428 | 1,428 | +0.6% | 40,800 | 65億5911万 | -18.66% | 7.12 | 1.04 |
| 08/20 | 1,436 | 1,473 | 1,404 | 1,419 | -2.04% | 84,400 | 65億2005万 | -20.46% | 7.08 | 1.04 |
| 08/19 | 1,473 | 1,489 | 1,435 | 1,449 | -2.43% | 101,000 | 66億5560万 | -20.32% | 7.22 | 1.06 |
| 08/18 | 1,413 | 1,510 | 1,413 | 1,485 | +5.55% | 135,200 | 68億2101万 | -19.32% | 7.4 | 1.08 |
| 08/17 | 1,455 | 1,468 | 1,391 | 1,407 | -4.22% | 182,800 | 64億6261万 | -24.22% | 7.01 | 1.03 |
| 08/16 | 1,525 | 1,525 | 1,431 | 1,469 | -3.7% | 188,800 | 67億4749万 | -21.64% | 7.32 | 1.07 |
| 08/13 | 1,778 | 1,780 | 1,515 | 1,525 | -17.34% | 452,400 | 70億710万 | -19.48% | 7.61 | 1.11 |
| 08/12 | 1,850 | 1,850 | 1,773 | 1,845 | 0% | 105,600 | 84億7745万 | -3.45% | 9.2 | 1.35 |
| 08/11 | 1,848 | 1,853 | 1,815 | 1,845 | +0.68% | 40,400 | 84億7745万 | -3.66% | 9.2 | 1.35 |
| 08/10 | 1,773 | 1,855 | 1,760 | 1,833 | +6.7% | 76,400 | 84億2001万 | -4.56% | 9.14 | 1.34 |
| 08/06 | 1,738 | 1,760 | 1,695 | 1,718 | -2.97% | 66,000 | 78億9161万 | -10.78% | 8.57 | 1.25 |
