株価チャート
2021/06/09~2022/03/31
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 |
03/31 | 1,349 | 1,349 | 1,349 | 1,349 | +19.38% | 300 | 10億5802万 | -6.58% | 208.64 | 0.46 |
03/18 | 1,130 | 1,130 | 1,130 | 1,130 | -7.38% | 100 | 8億8625万 | -22.6% | 174.77 | 0.39 |
03/04 | 1,220 | 1,220 | 1,220 | 1,220 | -6.87% | 100 | 9億5684万 | -17.85% | 188.69 | 0.42 |
03/01 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 200 | 10億2743万 | -12.9% | 202.61 | 0.45 |
02/25 | 1,310 | 1,310 | 1,310 | 1,310 | +7.38% | 300 | 10億2743万 | -13.65% | 202.61 | 0.45 |
02/24 | 1,310 | 1,310 | 1,220 | 1,220 | -2.4% | 200 | 9億5684万 | -20.16% | 188.69 | 0.42 |
02/22 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 100 | 9億8037万 | -19.04% | 193.33 | 0.43 |
02/02 | 1,250 | 1,250 | 1,250 | 1,250 | +4.17% | 100 | 9億8037万 | -19.87% | 193.33 | 0.43 |
01/27 | 1,270 | 1,270 | 1,200 | 1,200 | -7.69% | 1,000 | 9億4116万 | -23.91% | 185.6 | 0.41 |
01/24 | 1,270 | 1,300 | 1,270 | 1,300 | +2.36% | 200 | 10億1959万 | -18.34% | 201.06 | 0.45 |
01/21 | 1,270 | 1,270 | 1,270 | 1,270 | -6.62% | 1,000 | 9億9606万 | -20.82% | 196.42 | 0.43 |
01/18 | 1,339 | 1,360 | 1,339 | 1,360 | +1.57% | 200 | 10億6664万 | -15.84% | 210.34 | 0.47 |
01/17 | 1,339 | 1,339 | 1,339 | 1,339 | -2.97% | 100 | 10億5017万 | -17.75% | 207.09 | 0.46 |
01/14 | 1,326 | 1,380 | 1,326 | 1,380 | -6.5% | 900 | 10億8233万 | -15.75% | 213.43 | 0.47 |
01/06 | 1,550 | 1,550 | 1,476 | 1,476 | -4.77% | 400 | 11億5762万 | -10.38% | 228.28 | 0.51 |
01/05 | 1,550 | 1,550 | 1,550 | 1,550 | +0.65% | 200 | 12億1566万 | -6.17% | 239.73 | 0.53 |
2021 |
12/30 | 1,540 | 1,540 | 1,540 | 1,540 | -4.94% | 200 | 12億782万 | -7.12% | 238.18 | 0.53 |
12/28 | 1,620 | 1,620 | 1,620 | 1,620 | -1.82% | 100 | 12億7056万 | -2.35% | 250.55 | 0.55 |
12/27 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 100 | 12億9409万 | -0.3% | 255.19 | 0.57 |
12/24 | 1,620 | 1,650 | 1,620 | 1,650 | -2.94% | 300 | 12億9409万 | +0.06% | 255.19 | 0.57 |
12/13 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | 13億3331万 | +3.47% | 262.93 | 0.58 |
12/09 | 1,700 | 1,700 | 1,700 | 1,700 | -4.23% | 200 | 13億3331万 | +3.98% | 262.93 | 0.58 |
12/07 | 1,850 | 1,850 | 1,701 | 1,775 | -4.05% | 300 | 13億9213万 | +8.83% | 274.53 | 0.61 |
12/06 | 1,850 | 1,850 | 1,850 | 1,850 | +8.82% | 100 | 14億5095万 | +13.85% | 286.13 | 0.63 |
12/01 | 1,700 | 1,700 | 1,700 | 1,700 | -2.86% | 1,300 | 13億3331万 | +5.33% | 262.93 | 0.58 |
11/29 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 100 | 13億7252万 | +9.1% | 270.66 | 0.6 |
11/26 | 1,750 | 1,750 | 1,750 | 1,750 | +2.94% | 1,000 | 13億7252万 | +9.86% | 270.66 | 0.6 |
11/25 | 1,700 | 1,700 | 1,700 | 1,700 | +4.29% | 1,000 | 13億3331万 | +7.12% | 262.93 | 0.58 |
11/24 | 1,630 | 1,630 | 1,630 | 1,630 | +1.88% | 200 | 12億7840万 | +3.49% | 252.1 | 0.56 |
11/19 | 1,570 | 1,600 | 1,570 | 1,600 | -0.62% | 200 | 12億5488万 | +2.5% | 247.46 | 0.55 |
11/18 | 1,610 | 1,610 | 1,610 | 1,610 | -2.25% | 2,600 | 12億6272万 | +3.8% | 249.01 | 0.55 |
11/17 | 1,567 | 1,647 | 1,527 | 1,647 | -2.26% | 300 | 12億9174万 | +6.88% | 254.73 | 0.56 |
11/15 | 1,570 | 1,685 | 1,570 | 1,685 | +6.65% | 600 | 13億2154万 | +10.06% | 260.61 | 0.58 |
11/11 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 200 | 12億3919万 | +4.02% | 244.37 | 0.54 |
11/10 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 200 | 12億3919万 | +4.5% | 244.37 | 0.54 |
11/09 | 1,600 | 1,650 | 1,580 | 1,580 | -4.18% | 900 | 12億3919万 | +4.98% | 244.37 | 0.54 |
11/05 | 1,649 | 1,649 | 1,649 | 1,649 | +3.06% | 100 | 12億9331万 | +10.15% | 255.04 | 0.56 |
11/04 | 1,480 | 1,600 | 1,480 | 1,600 | 0% | 900 | 12億5488万 | +7.38% | 247.46 | 0.55 |
11/02 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 500 | 12億5488万 | +7.53% | 247.46 | 0.55 |
11/01 | 1,740 | 1,740 | 1,600 | 1,600 | -5.88% | 1,200 | 12億5488万 | +7.53% | 247.46 | 0.55 |
10/29 | 1,610 | 1,700 | 1,610 | 1,700 | +7.94% | 2,900 | 13億3331万 | +14.25% | 262.93 | 0.58 |
10/26 | 1,575 | 1,575 | 1,575 | 1,575 | +4.79% | 200 | 12億3527万 | +5.78% | 243.59 | 0.54 |
10/25 | 1,503 | 1,503 | 1,503 | 1,503 | 0% | 200 | 11億7880万 | +0.47% | 232.46 | 0.51 |
10/14 | 1,503 | 1,503 | 1,503 | 1,503 | 0% | 100 | 11億7880万 | -0.27% | 232.46 | 0.51 |
10/11 | 1,503 | 1,503 | 1,503 | 1,503 | 0% | 100 | 11億7880万 | -0.99% | 232.46 | 0.51 |
10/05 | 1,503 | 1,503 | 1,503 | 1,503 | -6.06% | 100 | 11億7880万 | -1.89% | 232.46 | 0.51 |
09/28 | 1,600 | 1,600 | 1,600 | 1,600 | -1.23% | 100 | 12億5488万 | +3.83% | 247.46 | 0.55 |
09/27 | 1,600 | 1,620 | 1,580 | 1,620 | +2.53% | 500 | 12億7056万 | +4.58% | 250.55 | 0.55 |
09/24 | 1,485 | 1,580 | 1,485 | 1,580 | +8.59% | 900 | 12億3919万 | +1.22% | 244.37 | 0.54 |
09/22 | 1,460 | 1,460 | 1,455 | 1,455 | -1.69% | 500 | 11億4115万 | -7.68% | 225.03 | 0.5 |
09/21 | 1,600 | 1,600 | 1,420 | 1,480 | -7.5% | 1,400 | 11億6076万 | -7.73% | 228.9 | 0.51 |
09/17 | 1,380 | 1,600 | 1,380 | 1,600 | +15.94% | 500 | 12億5488万 | -1.36% | 247.46 | 0.55 |
09/16 | 1,379 | 1,380 | 1,379 | 1,380 | +6.98% | 300 | 10億8233万 | -15.23% | 213.43 | 0.47 |
09/15 | 1,290 | 1,290 | 1,290 | 1,290 | -4.44% | 100 | 10億1174万 | -21.49% | 199.51 | 0.44 |
09/03 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 600 | 10億5880万 | -18.48% | 208.79 | 0.46 |
09/02 | 1,352 | 1,360 | 1,350 | 1,350 | -3.57% | 500 | 10億5880万 | -18.97% | 208.79 | 0.46 |
09/01 | 1,430 | 1,430 | 1,400 | 1,400 | 0% | 200 | 10億9802万 | -16.37% | 216.53 | 0.48 |
08/26 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | 10億9802万 | -16.47% | 216.53 | 0.48 |
08/18 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | 10億9802万 | -16.47% | 216.53 | 0.48 |
08/17 | 1,400 | 1,400 | 1,400 | 1,400 | +1.45% | 100 | 10億9802万 | -16.62% | 216.53 | 0.48 |
08/13 | 1,440 | 1,441 | 1,350 | 1,380 | -6.12% | 2,000 | 10億8233万 | -17.81% | 213.43 | 0.47 |
08/12 | 1,547 | 1,547 | 1,420 | 1,470 | -5.16% | 1,900 | 11億5292万 | -12.5% | 227.35 | 0.5 |
08/10 | 1,560 | 1,560 | 1,550 | 1,550 | -3.13% | 900 | 12億1566万 | -7.74% | 239.73 | 0.53 |
08/06 | 1,600 | 1,601 | 1,555 | 1,600 | 0% | 2,300 | 12億5488万 | -4.25% | 247.46 | 0.55 |
08/05 | 1,570 | 1,620 | 1,550 | 1,600 | -7.51% | 2,400 | 12億5488万 | -3.67% | 247.46 | 0.55 |
07/30 | 1,701 | 1,730 | 1,701 | 1,730 | -1.14% | 700 | 13億5683万 | +4.91% | 267.57 | 0.59 |
07/28 | 1,750 | 1,750 | 1,750 | 1,750 | -1.13% | 1,200 | 13億7252万 | +7.1% | 270.66 | 0.6 |
07/27 | 1,720 | 1,770 | 1,720 | 1,770 | -1.67% | 1,100 | 13億8821万 | +9.94% | 273.75 | 0.61 |
07/26 | 1,850 | 1,900 | 1,800 | 1,800 | -2.7% | 1,800 | 14億1174万 | +13.21% | 278.39 | 0.62 |
07/21 | 1,720 | 1,941 | 1,720 | 1,850 | +7.56% | 1,900 | 14億5095万 | +17.61% | 286.13 | 0.63 |
07/20 | 1,720 | 1,720 | 1,620 | 1,720 | -4.44% | 3,800 | 13億4899万 | +10.68% | 266.02 | 0.59 |
07/19 | 1,870 | 1,870 | 1,661 | 1,800 | -5.76% | 10,100 | 14億1174万 | +17.8% | 278.39 | 0.62 |
07/16 | 2,036 | 2,036 | 1,800 | 1,910 | -2.35% | 6,100 | 14億9801万 | +27.42% | 295.41 | 0.65 |
07/15 | 2,269 | 2,275 | 1,871 | 1,956 | -9.9% | 15,000 | 15億3409万 | +33.15% | 302.52 | 0.67 |
07/14 | 2,140 | 2,199 | 1,990 | 2,171 | +13.37% | 9,400 | 17億271万 | +51.18% | 335.77 | 0.74 |
07/13 | 1,830 | 2,130 | 1,830 | 1,915 | +9.43% | 12,100 | 15億193万 | +36.98% | 296.18 | 0.66 |
07/12 | 1,899 | 1,900 | 1,662 | 1,750 | -1.13% | 5,400 | 13億7252万 | +27.74% | 270.66 | 0.6 |
07/09 | 1,620 | 1,800 | 1,600 | 1,770 | +10.63% | 4,400 | 13億8821万 | +32.09% | 273.75 | 0.61 |
07/08 | 1,600 | 1,695 | 1,535 | 1,600 | 0% | 2,900 | 12億5488万 | +22.04% | 247.46 | 0.55 |
07/07 | 1,540 | 1,600 | 1,500 | 1,600 | +2.56% | 1,400 | 12億5488万 | +24.22% | 247.46 | 0.55 |
07/06 | 1,550 | 1,600 | 1,550 | 1,560 | +7.22% | 3,900 | 12億2350万 | +23.32% | 241.27 | 0.53 |
07/05 | 1,401 | 1,455 | 1,351 | 1,455 | +3.85% | 900 | 11億4115万 | +16.96% | 225.03 | 0.5 |
07/02 | 1,370 | 1,410 | 1,370 | 1,401 | -4.04% | 1,600 | 10億9880万 | +13.9% | 216.68 | 0.48 |
07/01 | 1,470 | 1,500 | 1,460 | 1,460 | +3.55% | 900 | 11億4507万 | +20.16% | 225.81 | 0.5 |
06/30 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 200 | 11億586万 | +17.7% | 218.07 | 0.48 |
06/29 | 1,550 | 1,610 | 1,410 | 1,410 | -2.83% | 2,900 | 11億586万 | +19.19% | 218.07 | 0.48 |
06/28 | 1,295 | 1,512 | 1,295 | 1,451 | +9.51% | 5,500 | 11億3801万 | +24.02% | 224.42 | 0.5 |
06/25 | 1,371 | 1,430 | 1,325 | 1,325 | -1.85% | 5,200 | 10億3919万 | +14.52% | 204.93 | 0.45 |
06/24 | 1,359 | 1,383 | 1,329 | 1,350 | +3.77% | 1,500 | 10億5880万 | +17.6% | 208.79 | 0.46 |
06/23 | 1,240 | 1,378 | 1,240 | 1,301 | -4.34% | 3,000 | 10億2037万 | +14.22% | 201.22 | 0.45 |
06/22 | 1,229 | 1,370 | 1,229 | 1,360 | +17.34% | 3,400 | 10億6664万 | +20.14% | 210.34 | 0.47 |
06/21 | 1,200 | 1,200 | 1,115 | 1,159 | -8.02% | 2,200 | 9億900万 | +3.21% | 179.25 | 0.4 |
06/18 | 1,255 | 1,289 | 1,201 | 1,260 | -8.36% | 4,200 | 9億8821万 | +12.4% | 194.87 | 0.43 |
06/17 | 1,376 | 1,376 | 1,370 | 1,375 | -0.07% | 1,800 | 10億7841万 | +23.21% | 212.66 | 0.47 |
06/16 | 1,196 | 1,376 | 1,196 | 1,376 | +27.88% | 6,600 | 10億7919万 | +24.64% | 212.82 | 0.47 |
06/15 | 1,076 | 1,076 | 1,076 | 1,076 | 0% | 100 | 8億4390万 | -1.56% | 166.42 | 0.37 |
06/14 | 1,060 | 1,090 | 1,060 | 1,076 | -6.43% | 400 | 8億4390万 | -1.65% | 166.42 | 0.37 |
06/11 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 100 | 9億194万 | +5.12% | 177.86 | 0.39 |
06/10 | 1,151 | 1,151 | 1,150 | 1,150 | -4.96% | 200 | 9億194万 | +5.41% | 177.86 | 0.39 |
06/09 | 1,214 | 1,235 | 1,208 | 1,210 | +0.17% | 1,200 | 9億4900万 | +10.7% | 187.14 | 0.41 |