株価チャート
2021/11/18~2022/04/15
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 |
---|
2023 | 10/1, 株式分割 1→4 |
2022 |
04/15 | 2,175 | 2,195 | 2,163 | 2,193 | -2.01% | 1,562,000 | 9033億1000万 | -3.63% | 10.71 | 0.94 |
04/14 | 2,208 | 2,238 | 2,195 | 2,238 | +2.64% | 2,488,800 | 9218億5000万 | -1.56% | 10.93 | 0.96 |
04/13 | 2,138 | 2,188 | 2,135 | 2,180 | +2.35% | 2,449,600 | 8981億6000万 | -3.8% | 10.65 | 0.94 |
04/12 | 2,170 | 2,175 | 2,128 | 2,130 | -1.96% | 2,165,200 | 8775億6000万 | -5.75% | 10.4 | 0.91 |
04/11 | 2,160 | 2,190 | 2,143 | 2,173 | -0.91% | 1,626,000 | 8950億7000万 | -3.74% | 10.61 | 0.93 |
04/08 | 2,235 | 2,245 | 2,175 | 2,193 | -1.68% | 2,338,800 | 9033億1000万 | -2.86% | 10.71 | 0.94 |
04/07 | 2,238 | 2,245 | 2,210 | 2,230 | -3.15% | 2,550,400 | 9187億6000万 | -1.28% | 10.89 | 0.96 |
04/06 | 2,333 | 2,340 | 2,298 | 2,303 | -3.26% | 2,543,600 | 9486億3000万 | +1.97% | 11.25 | 0.99 |
04/05 | 2,408 | 2,420 | 2,363 | 2,380 | -0.21% | 2,356,800 | 9805億6000万 | +5.45% | 11.62 | 1.02 |
04/04 | 2,390 | 2,395 | 2,358 | 2,385 | -0.21% | 1,716,800 | 9826億2000万 | +5.91% | 11.65 | 1.02 |
04/01 | 2,360 | 2,405 | 2,345 | 2,390 | -0.31% | 2,224,800 | 9846億8000万 | +6.36% | 11.67 | 1.03 |
03/31 | 2,378 | 2,425 | 2,373 | 2,398 | -1.54% | 2,512,800 | 9877億7000万 | +7.13% | 14.08 | 1.12 |
03/30 | 2,440 | 2,455 | 2,408 | 2,435 | +0.62% | 2,709,600 | 1兆32億 | +9.09% | 14.3 | 1.14 |
03/29 | 2,423 | 2,423 | 2,393 | 2,420 | +1.47% | 2,269,600 | 9970億4000万 | +8.72% | 14.22 | 1.13 |
03/28 | 2,388 | 2,400 | 2,355 | 2,385 | -0.21% | 1,633,600 | 9826億2000万 | +7.24% | 14.01 | 1.11 |
03/25 | 2,433 | 2,433 | 2,378 | 2,390 | +0.74% | 2,082,400 | 9846億8000万 | +7.46% | 14.04 | 1.12 |
03/24 | 2,300 | 2,373 | 2,295 | 2,373 | +0.64% | 2,165,600 | 9774億7000万 | +6.68% | 13.94 | 1.11 |
03/23 | 2,315 | 2,358 | 2,315 | 2,358 | +3.51% | 2,399,600 | 9712億9000万 | +6.1% | 13.85 | 1.1 |
03/22 | 2,285 | 2,285 | 2,263 | 2,278 | +0.11% | 1,788,400 | 9383億3000万 | +2.54% | 13.38 | 1.06 |
03/18 | 2,250 | 2,278 | 2,250 | 2,275 | +0.78% | 2,443,600 | 9373億 | +2.2% | 13.36 | 1.06 |
03/17 | 2,238 | 2,265 | 2,215 | 2,258 | +4.39% | 3,281,200 | 9300億9000万 | +1.23% | 13.26 | 1.06 |
03/16 | 2,180 | 2,183 | 2,148 | 2,163 | +1.41% | 2,614,000 | 8909億5000万 | -3.11% | 12.7 | 1.01 |
03/15 | 2,108 | 2,155 | 2,103 | 2,133 | +0.83% | 1,856,000 | 8785億9000万 | -4.67% | 12.53 | 1 |
03/14 | 2,105 | 2,145 | 2,105 | 2,115 | +0.71% | 1,936,000 | 8713億8000万 | -5.79% | 12.42 | 0.99 |
03/11 | 2,090 | 2,108 | 2,075 | 2,100 | -1.75% | 3,438,000 | 8652億 | -6.91% | 12.34 | 0.98 |
03/10 | 2,140 | 2,158 | 2,125 | 2,138 | +3.51% | 2,719,600 | 8806億5000万 | -5.84% | 12.56 | 1 |
03/09 | 2,090 | 2,110 | 2,045 | 2,065 | +1.47% | 3,617,200 | 8507億8000万 | -9.55% | 12.13 | 0.97 |
03/08 | 1,993 | 2,083 | 1,990 | 2,035 | -1.57% | 5,110,800 | 8384億2000万 | -11.33% | 11.95 | 0.95 |
03/07 | 2,110 | 2,120 | 2,035 | 2,068 | -4.72% | 4,680,400 | 8518億1000万 | -10.38% | 12.14 | 0.97 |
03/04 | 2,200 | 2,203 | 2,138 | 2,170 | -2.36% | 4,048,400 | 8940億4000万 | -6.26% | 12.75 | 1.01 |
03/03 | 2,243 | 2,258 | 2,210 | 2,223 | -0.11% | 1,916,400 | 9156億7000万 | -4.33% | 13.06 | 1.04 |
03/02 | 2,210 | 2,238 | 2,208 | 2,225 | -1.66% | 2,022,800 | 9167億 | -4.51% | 13.07 | 1.04 |
03/01 | 2,285 | 2,295 | 2,263 | 2,263 | +0.22% | 2,116,000 | 9321億5000万 | -3.35% | 13.29 | 1.06 |
02/28 | 2,253 | 2,273 | 2,230 | 2,258 | +0.11% | 3,036,800 | 9300億9000万 | -3.94% | 13.26 | 1.06 |
02/25 | 2,210 | 2,265 | 2,195 | 2,255 | +4.04% | 3,929,200 | 9290億6000万 | -4.49% | 13.25 | 1.05 |
02/24 | 2,218 | 2,225 | 2,145 | 2,168 | -3.34% | 6,226,800 | 8930億1000万 | -8.58% | 12.73 | 1.01 |
02/22 | 2,240 | 2,260 | 2,220 | 2,243 | -2.61% | 4,114,400 | 9239億1000万 | -6.21% | 13.17 | 1.05 |
02/21 | 2,273 | 2,313 | 2,245 | 2,303 | -2.33% | 3,549,600 | 9486億3000万 | -4.46% | 13.53 | 1.08 |
02/18 | 2,345 | 2,378 | 2,325 | 2,358 | -1.05% | 1,962,800 | 9712億9000万 | -2.82% | 13.85 | 1.1 |
02/17 | 2,388 | 2,408 | 2,363 | 2,383 | -0.31% | 2,244,800 | 9815億9000万 | -2.36% | 14 | 1.11 |
02/16 | 2,403 | 2,415 | 2,385 | 2,390 | +2.69% | 2,371,600 | 9846億8000万 | -2.57% | 14.04 | 1.12 |
02/15 | 2,363 | 2,363 | 2,310 | 2,328 | -0.53% | 2,405,600 | 9589億3000万 | -5.39% | 13.67 | 1.09 |
02/14 | 2,325 | 2,348 | 2,305 | 2,340 | -2.19% | 2,689,600 | 9640億8000万 | -5.38% | 13.75 | 1.09 |
02/10 | 2,430 | 2,443 | 2,380 | 2,393 | +0.95% | 3,630,800 | 9857億1000万 | -3.68% | 14.05 | 1.12 |
02/09 | 2,353 | 2,370 | 2,315 | 2,370 | +2.27% | 3,352,000 | 9764億4000万 | -5.09% | 13.92 | 1.11 |
02/08 | 2,315 | 2,358 | 2,313 | 2,318 | +0.98% | 2,819,600 | 9548億1000万 | -7.67% | 13.61 | 1.08 |
02/07 | 2,303 | 2,308 | 2,260 | 2,295 | -1.71% | 3,089,600 | 9455億4000万 | -9% | 13.48 | 1.07 |
02/04 | 2,335 | 2,360 | 2,300 | 2,335 | -1.58% | 5,996,000 | 9620億2000万 | -7.96% | 13.72 | 1.09 |
02/03 | 2,448 | 2,455 | 2,328 | 2,373 | -3.85% | 5,757,200 | 9774億7000万 | -7.03% | 13.94 | 1.11 |
02/02 | 2,498 | 2,508 | 2,395 | 2,468 | +0.71% | 6,029,600 | 1兆166億 | -3.76% | 14.49 | 1.15 |
02/01 | 2,500 | 2,505 | 2,415 | 2,450 | +2.94% | 5,692,000 | 1兆94億 | -4.78% | 14.39 | 1.15 |
01/31 | 2,275 | 2,390 | 2,268 | 2,380 | +2.92% | 3,873,600 | 9805億6000万 | -7.82% | 13.98 | 1.11 |
01/28 | 2,295 | 2,330 | 2,238 | 2,313 | +1.76% | 4,902,400 | 9527億5000万 | -10.85% | 13.58 | 1.08 |
01/27 | 2,398 | 2,400 | 2,273 | 2,273 | -4.01% | 5,014,000 | 9362億7000万 | -12.83% | 13.35 | 1.06 |
01/26 | 2,363 | 2,385 | 2,320 | 2,368 | -1.35% | 6,438,400 | 9754億1000万 | -9.6% | 13.91 | 1.11 |
01/25 | 2,495 | 2,513 | 2,383 | 2,400 | -3.9% | 4,360,400 | 9888億 | -8.78% | 14.1 | 1.12 |
01/24 | 2,453 | 2,500 | 2,418 | 2,498 | +0.5% | 2,651,200 | 1兆289億 | -5.43% | 14.67 | 1.17 |
01/21 | 2,483 | 2,495 | 2,428 | 2,485 | -1.88% | 3,183,600 | 1兆238億 | -6.08% | 14.6 | 1.16 |
01/20 | 2,493 | 2,548 | 2,475 | 2,533 | +0.2% | 3,442,800 | 1兆433億 | -4.47% | 14.88 | 1.18 |
01/19 | 2,573 | 2,585 | 2,525 | 2,528 | -4.53% | 3,211,600 | 1兆413億 | -4.87% | 14.85 | 1.18 |
01/18 | 2,728 | 2,745 | 2,640 | 2,648 | -3.2% | 3,024,800 | 1兆907億 | -0.51% | 15.55 | 1.24 |
01/17 | 2,715 | 2,758 | 2,688 | 2,735 | +1.86% | 2,167,200 | 1兆1268億 | +2.7% | 16.07 | 1.28 |
01/14 | 2,680 | 2,700 | 2,653 | 2,685 | -0.74% | 2,787,200 | 1兆1062億 | +0.94% | 15.77 | 1.26 |
01/13 | 2,700 | 2,738 | 2,690 | 2,705 | -0.28% | 3,175,600 | 1兆1144億 | +1.77% | 15.89 | 1.26 |
01/12 | 2,650 | 2,713 | 2,620 | 2,713 | +5.03% | 3,220,400 | 1兆1175億 | +2.2% | 15.93 | 1.27 |
01/11 | 2,648 | 2,648 | 2,583 | 2,583 | -2.09% | 3,071,600 | 1兆639億 | -2.58% | 15.17 | 1.21 |
01/07 | 2,670 | 2,683 | 2,623 | 2,638 | +0.86% | 2,502,000 | 1兆866億 | -0.58% | 15.49 | 1.23 |
01/06 | 2,670 | 2,673 | 2,608 | 2,615 | -3.51% | 2,809,200 | 1兆773億 | -1.43% | 15.36 | 1.22 |
01/05 | 2,683 | 2,730 | 2,678 | 2,710 | -0.28% | 2,345,200 | 1兆1165億 | +2.07% | 15.92 | 1.27 |
01/04 | 2,660 | 2,725 | 2,645 | 2,718 | +3.82% | 2,520,800 | 1兆1196億 | +2.51% | 15.96 | 1.27 |
2021 |
12/30 | 2,613 | 2,640 | 2,580 | 2,618 | -1.78% | 3,284,400 | 1兆784億 | -1.19% | 15.38 | 1.22 |
12/29 | 2,678 | 2,685 | 2,638 | 2,665 | -1.11% | 1,454,800 | 1兆979億 | +0.45% | 15.65 | 1.25 |
12/28 | 2,703 | 2,708 | 2,675 | 2,695 | +0.65% | 1,346,400 | 1兆1103億 | +1.43% | 15.83 | 1.26 |
12/27 | 2,725 | 2,725 | 2,678 | 2,678 | -0.28% | 999,600 | 1兆1031億 | +0.51% | 15.73 | 1.25 |
12/24 | 2,703 | 2,703 | 2,670 | 2,685 | +0.19% | 1,058,800 | 1兆1062億 | +0.56% | 15.77 | 1.26 |
12/23 | 2,660 | 2,683 | 2,640 | 2,680 | -0.09% | 1,464,000 | 1兆1041億 | 0% | 15.74 | 1.25 |
12/22 | 2,653 | 2,693 | 2,643 | 2,683 | +1.71% | 2,528,000 | 1兆1051億 | -0.35% | 15.76 | 1.25 |
12/21 | 2,635 | 2,650 | 2,600 | 2,638 | +2.43% | 2,556,400 | 1兆866億 | -2.31% | 15.49 | 1.23 |
12/20 | 2,633 | 2,640 | 2,570 | 2,575 | -3.1% | 2,391,200 | 1兆609億 | -4.95% | 15.13 | 1.2 |
12/17 | 2,603 | 2,663 | 2,590 | 2,658 | +0.19% | 3,187,600 | 1兆948億 | -2.26% | 15.61 | 1.24 |
12/16 | 2,705 | 2,708 | 2,635 | 2,653 | +0.47% | 1,861,200 | 1兆928億 | -2.62% | 15.58 | 1.24 |
12/15 | 2,628 | 2,650 | 2,618 | 2,640 | +1.25% | 1,660,800 | 1兆876億 | -3.26% | 15.51 | 1.23 |
12/14 | 2,640 | 2,650 | 2,595 | 2,608 | -2.16% | 1,657,200 | 1兆742億 | -4.66% | 15.32 | 1.22 |
12/13 | 2,668 | 2,708 | 2,655 | 2,665 | +0.57% | 1,638,800 | 1兆979億 | -2.81% | 15.65 | 1.25 |
12/10 | 2,663 | 2,683 | 2,645 | 2,650 | -0.93% | 2,162,800 | 1兆918億 | -3.53% | 15.57 | 1.24 |
12/09 | 2,660 | 2,700 | 2,648 | 2,675 | +0.47% | 2,161,200 | 1兆1021億 | -2.8% | 15.71 | 1.25 |
12/08 | 2,715 | 2,715 | 2,648 | 2,663 | +0.95% | 3,478,400 | 1兆969億 | -3.36% | 15.64 | 1.24 |
12/07 | 2,625 | 2,640 | 2,588 | 2,638 | +1.05% | 2,060,400 | 1兆866億 | -4.26% | 15.49 | 1.23 |
12/06 | 2,638 | 2,648 | 2,585 | 2,610 | -1.23% | 2,099,600 | 1兆753億 | -5.23% | 15.33 | 1.22 |
12/03 | 2,598 | 2,643 | 2,563 | 2,643 | +0.76% | 2,625,600 | 1兆887億 | -4.05% | 15.52 | 1.24 |
12/02 | 2,615 | 2,655 | 2,595 | 2,623 | -0.66% | 2,272,400 | 1兆804億 | -4.71% | 15.41 | 1.23 |
12/01 | 2,713 | 2,725 | 2,615 | 2,640 | -0.66% | 3,280,000 | 1兆876億 | -4% | 15.51 | 1.23 |
11/30 | 2,713 | 2,745 | 2,658 | 2,658 | +1.14% | 4,638,800 | 1兆948億 | -3.22% | 15.61 | 1.24 |
11/29 | 2,625 | 2,688 | 2,608 | 2,628 | -1.22% | 2,157,200 | 1兆825億 | -4.14% | 15.43 | 1.23 |
11/26 | 2,705 | 2,705 | 2,648 | 2,660 | -2.39% | 2,219,600 | 1兆959億 | -2.81% | 15.63 | 1.24 |
11/25 | 2,793 | 2,795 | 2,715 | 2,725 | -1.36% | 2,053,200 | 1兆1227億 | -0.22% | 16.01 | 1.27 |
11/24 | 2,800 | 2,813 | 2,748 | 2,763 | -3.49% | 2,850,400 | 1兆1381億 | +1.41% | 16.23 | 1.29 |
11/22 | 2,870 | 2,888 | 2,833 | 2,863 | +0.7% | 2,523,200 | 1兆1793億 | +5.55% | 16.81 | 1.34 |
11/19 | 2,825 | 2,870 | 2,808 | 2,843 | -2.99% | 4,078,800 | 1兆1711億 | +5.36% | 16.7 | 1.33 |
11/18 | 2,940 | 2,943 | 2,888 | 2,930 | -1.1% | 2,278,400 | 1兆2071億 | +9.29% | 17.21 | 1.37 |