株価チャート
2021/11/25~2022/05/12
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 |
05/12 | 2,412 | 2,442 | 2,412 | 2,441 | -0.37% | 300 | 35億8827万 | +1.37% | - | 0.62 |
05/10 | 2,450 | 2,450 | 2,450 | 2,450 | -0.77% | 100 | 36億150万 | +1.83% | - | 0.63 |
05/09 | 2,437 | 2,469 | 2,437 | 2,469 | -0.12% | 500 | 36億2943万 | +2.75% | - | 0.63 |
04/28 | 2,492 | 2,492 | 2,442 | 2,472 | -0.08% | 400 | 36億3384万 | +3.04% | - | 0.63 |
04/27 | 2,449 | 2,474 | 2,420 | 2,474 | -1% | 1,000 | 36億3678万 | +3.3% | - | 0.63 |
04/26 | 2,351 | 2,502 | 2,349 | 2,499 | +4.65% | 7,100 | 36億7353万 | +4.6% | - | 0.64 |
04/25 | 2,384 | 2,388 | 2,363 | 2,388 | +0.13% | 1,100 | 35億1036万 | +0.21% | - | 0.61 |
04/22 | 2,384 | 2,385 | 2,346 | 2,385 | -0.04% | 1,300 | 35億595万 | +0.17% | - | 0.61 |
04/21 | 2,385 | 2,386 | 2,381 | 2,386 | 0% | 400 | 35億742万 | +0.29% | - | 0.61 |
04/20 | 2,375 | 2,386 | 2,375 | 2,386 | +0.46% | 700 | 35億742万 | +0.38% | - | 0.61 |
04/19 | 2,333 | 2,375 | 2,333 | 2,375 | -0.34% | 3,400 | 34億9125万 | 0% | - | 0.61 |
04/18 | 2,300 | 2,389 | 2,298 | 2,383 | +0.38% | 1,700 | 35億301万 | +0.38% | - | 0.61 |
04/13 | 2,373 | 2,374 | 2,332 | 2,374 | +0.04% | 600 | 34億8978万 | +0.08% | - | 0.61 |
04/12 | 2,355 | 2,375 | 2,349 | 2,373 | -0.84% | 800 | 34億8831万 | +0.08% | - | 0.61 |
04/08 | 2,357 | 2,393 | 2,349 | 2,393 | -0.17% | 800 | 35億1771万 | +1.01% | - | 0.61 |
04/07 | 2,397 | 2,397 | 2,397 | 2,397 | +0.13% | 500 | 35億2359万 | +1.27% | - | 0.61 |
04/06 | 2,357 | 2,399 | 2,357 | 2,394 | -0.13% | 1,100 | 35億1918万 | +1.23% | - | 0.61 |
04/05 | 2,399 | 2,399 | 2,356 | 2,397 | -0.08% | 500 | 35億2359万 | +1.35% | - | 0.61 |
04/04 | 2,319 | 2,399 | 2,319 | 2,399 | +1.39% | 500 | 35億2653万 | +1.52% | - | 0.61 |
04/01 | 2,384 | 2,384 | 2,349 | 2,366 | -1.42% | 800 | 34億7802万 | +0.17% | - | 0.6 |
03/31 | 2,399 | 2,401 | 2,369 | 2,400 | -0.08% | 2,000 | 35億2800万 | +1.65% | - | 0.52 |
03/30 | 2,400 | 2,419 | 2,360 | 2,402 | +0.08% | 2,500 | 35億3094万 | +1.78% | - | 0.52 |
03/29 | 2,380 | 2,400 | 2,380 | 2,400 | +0.25% | 1,100 | 35億2800万 | +1.87% | - | 0.52 |
03/28 | 2,394 | 2,394 | 2,394 | 2,394 | 0% | 400 | 35億1918万 | +1.74% | - | 0.52 |
03/25 | 2,394 | 2,394 | 2,394 | 2,394 | -0.04% | 600 | 35億1918万 | +1.92% | - | 0.52 |
03/24 | 2,368 | 2,395 | 2,368 | 2,395 | +1.1% | 700 | 35億2065万 | +2.09% | - | 0.52 |
03/23 | 2,396 | 2,396 | 2,346 | 2,369 | -0.25% | 1,200 | 34億8243万 | +1.07% | - | 0.51 |
03/22 | 2,374 | 2,375 | 2,249 | 2,375 | 0% | 2,200 | 34億9125万 | +1.41% | - | 0.51 |
03/18 | 2,344 | 2,389 | 2,344 | 2,375 | +2.41% | 900 | 34億9125万 | +1.45% | - | 0.51 |
03/17 | 2,349 | 2,349 | 2,319 | 2,319 | -1.28% | 700 | 34億893万 | -0.9% | - | 0.5 |
03/16 | 2,345 | 2,360 | 2,345 | 2,349 | +0.21% | 1,800 | 34億5303万 | +0.38% | - | 0.51 |
03/15 | 2,321 | 2,344 | 2,319 | 2,344 | +0.17% | 400 | 34億4568万 | +0.34% | - | 0.51 |
03/14 | 2,335 | 2,340 | 2,331 | 2,340 | +0.04% | 300 | 34億3980万 | +0.21% | - | 0.51 |
03/11 | 2,290 | 2,339 | 2,290 | 2,339 | +0.39% | 400 | 34億3833万 | +0.21% | - | 0.51 |
03/10 | 2,343 | 2,343 | 2,281 | 2,330 | -0.6% | 900 | 34億2510万 | -0.21% | - | 0.5 |
03/09 | 2,340 | 2,349 | 2,318 | 2,344 | +0.17% | 1,400 | 34億4568万 | +0.39% | - | 0.51 |
03/08 | 2,289 | 2,340 | 2,270 | 2,340 | +0.04% | 1,500 | 34億3980万 | +0.26% | - | 0.51 |
03/07 | 2,284 | 2,344 | 2,284 | 2,339 | +0.21% | 2,400 | 34億3833万 | +0.21% | - | 0.51 |
03/04 | 2,298 | 2,350 | 2,298 | 2,334 | -0.6% | 5,000 | 34億3098万 | -0.04% | - | 0.5 |
03/03 | 2,310 | 2,348 | 2,260 | 2,348 | -0.09% | 1,000 | 34億5156万 | +0.51% | - | 0.51 |
03/01 | 2,350 | 2,350 | 2,350 | 2,350 | -1.67% | 100 | 34億5450万 | +0.6% | - | 0.51 |
02/28 | 2,371 | 2,390 | 2,359 | 2,390 | +2.49% | 1,100 | 35億1330万 | +2.27% | - | 0.52 |
02/25 | 2,342 | 2,354 | 2,299 | 2,332 | -2.51% | 1,800 | 34億2804万 | -0.13% | - | 0.5 |
02/24 | 2,392 | 2,392 | 2,392 | 2,392 | +2.13% | 100 | 35億1624万 | +2.4% | - | 0.52 |
02/22 | 2,364 | 2,364 | 2,306 | 2,342 | -1.18% | 1,600 | 34億4274万 | +0.3% | - | 0.51 |
02/21 | 2,300 | 2,410 | 2,300 | 2,370 | +3% | 3,600 | 34億8390万 | +1.5% | - | 0.51 |
02/18 | 2,308 | 2,308 | 2,185 | 2,301 | -0.3% | 2,500 | 33億8247万 | -1.33% | - | 0.5 |
02/17 | 2,305 | 2,324 | 2,300 | 2,308 | -0.43% | 2,000 | 33億9276万 | -1.07% | - | 0.5 |
02/16 | 2,305 | 2,318 | 2,290 | 2,318 | -0.04% | 600 | 34億746万 | -0.73% | - | 0.5 |
02/15 | 2,286 | 2,320 | 2,284 | 2,319 | -0.47% | 2,000 | 34億893万 | -0.73% | - | 0.5 |
02/14 | 2,330 | 2,330 | 2,330 | 2,330 | 0% | 100 | 34億2510万 | -0.3% | - | 0.5 |
02/10 | 2,319 | 2,331 | 2,299 | 2,330 | -0.77% | 1,000 | 34億2510万 | -0.34% | - | 0.5 |
02/09 | 2,350 | 2,350 | 2,348 | 2,348 | +0.56% | 200 | 34億5156万 | +0.34% | - | 0.51 |
02/08 | 2,316 | 2,335 | 2,316 | 2,335 | +0.56% | 500 | 34億3245万 | -0.3% | - | 0.5 |
02/07 | 2,316 | 2,322 | 2,265 | 2,322 | +2.47% | 1,000 | 34億1334万 | -0.81% | - | 0.5 |
02/04 | 2,300 | 2,300 | 2,266 | 2,266 | -2.24% | 300 | 33億3102万 | -3.25% | - | 0.49 |
02/03 | 2,273 | 2,320 | 2,231 | 2,318 | +0.22% | 1,300 | 34億746万 | -1.11% | - | 0.5 |
02/02 | 2,318 | 2,347 | 2,300 | 2,313 | -1.53% | 1,100 | 34億11万 | -1.36% | - | 0.5 |
01/31 | 2,275 | 2,349 | 2,275 | 2,349 | +1.03% | 900 | 34億5303万 | +0.17% | - | 0.51 |
01/28 | 2,325 | 2,325 | 2,325 | 2,325 | -0.64% | 100 | 34億1775万 | -0.85% | - | 0.5 |
01/27 | 2,343 | 2,343 | 2,279 | 2,340 | +0.13% | 1,000 | 34億3980万 | -0.13% | - | 0.51 |
01/26 | 2,285 | 2,337 | 2,285 | 2,337 | -1.39% | 2,100 | 34億3539万 | -0.26% | - | 0.5 |
01/25 | 2,342 | 2,370 | 2,296 | 2,370 | +0.89% | 1,700 | 34億8390万 | +1.24% | - | 0.51 |
01/24 | 2,336 | 2,350 | 2,336 | 2,349 | -0.04% | 300 | 34億5303万 | +0.38% | - | 0.51 |
01/20 | 2,310 | 2,350 | 2,310 | 2,350 | -0.76% | 700 | 34億5450万 | +0.43% | - | 0.51 |
01/19 | 2,325 | 2,368 | 2,325 | 2,368 | +0.72% | 800 | 34億8096万 | +1.33% | - | 0.51 |
01/18 | 2,351 | 2,351 | 2,351 | 2,351 | 0% | 200 | 34億5597万 | +0.64% | - | 0.51 |
01/14 | 2,321 | 2,380 | 2,290 | 2,351 | -0.84% | 1,400 | 34億5597万 | +0.64% | - | 0.51 |
01/12 | 2,352 | 2,371 | 2,352 | 2,371 | +1.72% | 400 | 34億8537万 | +1.41% | - | 0.51 |
01/11 | 2,289 | 2,334 | 2,279 | 2,331 | +1.26% | 800 | 34億2657万 | -0.26% | - | 0.5 |
01/07 | 2,316 | 2,316 | 2,302 | 2,302 | -1.37% | 200 | 33億8394万 | -1.37% | - | 0.5 |
01/06 | 2,323 | 2,342 | 2,303 | 2,334 | -0.68% | 800 | 34億3098万 | 0% | - | 0.5 |
01/05 | 2,325 | 2,350 | 2,300 | 2,350 | +0.43% | 1,800 | 34億5450万 | +0.51% | - | 0.51 |
01/04 | 2,340 | 2,340 | 2,340 | 2,340 | -0.43% | 100 | 34億3980万 | +0.34% | - | 0.51 |
2021 |
12/30 | 2,262 | 2,361 | 2,255 | 2,350 | -0.51% | 4,000 | 34億5450万 | +1.03% | - | 0.51 |
12/29 | 2,374 | 2,375 | 2,362 | 2,362 | -0.51% | 900 | 34億7214万 | +1.85% | - | 0.51 |
12/28 | 2,382 | 2,388 | 2,334 | 2,374 | -0.46% | 1,300 | 34億8978万 | +2.9% | - | 0.51 |
12/27 | 2,310 | 2,392 | 2,262 | 2,385 | +2.45% | 2,800 | 35億595万 | +3.88% | - | 0.52 |
12/24 | 2,337 | 2,337 | 2,300 | 2,328 | 0% | 1,000 | 34億2216万 | +1.97% | - | 0.5 |
12/23 | 2,305 | 2,328 | 2,280 | 2,328 | +0.34% | 3,600 | 34億2216万 | +2.37% | - | 0.5 |
12/22 | 2,329 | 2,334 | 2,237 | 2,320 | -0.81% | 3,400 | 34億1040万 | +2.43% | - | 0.5 |
12/21 | 2,298 | 2,360 | 2,258 | 2,339 | +0.78% | 3,300 | 34億3833万 | +3.59% | - | 0.51 |
12/20 | 2,268 | 2,339 | 2,268 | 2,321 | -1.44% | 900 | 34億1187万 | +3.25% | - | 0.5 |
12/17 | 2,228 | 2,369 | 2,228 | 2,355 | +4.07% | 3,500 | 34億6185万 | +5.18% | - | 0.51 |
12/16 | 2,245 | 2,270 | 2,245 | 2,263 | -3.5% | 2,000 | 33億2661万 | +1.57% | - | 0.49 |
12/15 | 2,275 | 2,345 | 2,275 | 2,345 | +3.03% | 1,000 | 34億4715万 | +5.44% | - | 0.51 |
12/14 | 2,329 | 2,329 | 2,276 | 2,276 | -3.8% | 300 | 33億4572万 | +2.66% | - | 0.49 |
12/13 | 2,309 | 2,415 | 2,277 | 2,366 | +1.55% | 2,800 | 34億7802万 | +6.82% | - | 0.51 |
12/10 | 2,340 | 2,340 | 2,330 | 2,330 | +1.75% | 1,400 | 34億2510万 | +5.53% | - | 0.5 |
12/09 | 2,370 | 2,370 | 2,290 | 2,290 | -2.18% | 1,000 | 33億6630万 | +4.04% | - | 0.49 |
12/08 | 2,330 | 2,345 | 2,299 | 2,341 | -0.26% | 1,300 | 34億4127万 | +6.55% | - | 0.51 |
12/07 | 2,381 | 2,382 | 2,341 | 2,347 | -2.21% | 700 | 34億5009万 | +7.07% | - | 0.51 |
12/06 | 2,373 | 2,400 | 2,275 | 2,400 | +1.87% | 800 | 35億2800万 | +9.69% | - | 0.52 |
12/03 | 2,248 | 2,478 | 2,248 | 2,356 | +4.8% | 3,600 | 34億6332万 | +8.07% | - | 0.51 |
12/02 | 2,257 | 2,257 | 2,248 | 2,248 | -2.56% | 800 | 33億456万 | +2.98% | - | 0.49 |
12/01 | 2,440 | 2,440 | 2,287 | 2,307 | -5.45% | 3,100 | 33億9129万 | +5.29% | - | 0.5 |
11/30 | 2,188 | 2,474 | 2,188 | 2,440 | +10.91% | 12,100 | 35億8680万 | +11.16% | - | 0.53 |
11/29 | 2,165 | 2,222 | 2,127 | 2,200 | +1.29% | 3,200 | 32億3400万 | +0.27% | - | 0.48 |
11/26 | 2,162 | 2,175 | 2,083 | 2,172 | -0.37% | 1,900 | 31億9284万 | -1.41% | - | 0.47 |
11/25 | 2,086 | 2,180 | 2,052 | 2,180 | +5.36% | 4,500 | 32億460万 | -1.45% | - | 0.47 |