株価チャート
2021/12/29～2022/05/31
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 | 9/1, 株式分割 1→2 |
| 2022 |
| 05/31 | 1,010 | 1,025 | 1,006 | 1,025 | +0.64% | 6,200 | 70億5723万 | +0.74% | 11.79 | 1.55 |
| 05/30 | 991 | 1,019 | 991 | 1,018 | +1.7% | 14,000 | 70億1246万 | -0.2% | 11.71 | 1.54 |
| 05/27 | 1,025 | 1,025 | 1,001 | 1,001 | -2.01% | 15,600 | 68億9535万 | -2.25% | 11.52 | 1.52 |
| 05/26 | 1,002 | 1,039 | 997 | 1,022 | +1.34% | 24,200 | 70億3657万 | -0.73% | 11.75 | 1.55 |
| 05/25 | 1,023 | 1,023 | 986 | 1,008 | -1.66% | 24,000 | 69億4357万 | -2.51% | 11.6 | 1.53 |
| 05/24 | 1,024 | 1,025 | 1,001 | 1,025 | -0.1% | 7,600 | 70億6068万 | -1.06% | 11.79 | 1.55 |
| 05/23 | 1,010 | 1,027 | 1,010 | 1,026 | +2.5% | 7,000 | 70億6757万 | -1.06% | 11.8 | 1.55 |
| 05/20 | 981 | 1,034 | 981 | 1,001 | +2.04% | 18,600 | 68億9535万 | -3.47% | 11.52 | 1.52 |
| 05/19 | 965 | 994 | 961 | 981 | -2.05% | 12,600 | 67億5758万 | -5.49% | 11.29 | 1.49 |
| 05/18 | 956 | 1,032 | 956 | 1,002 | +3.35% | 66,600 | 68億9880万 | -3.7% | 11.52 | 1.52 |
| 05/17 | 988 | 988 | 960 | 969 | -1.37% | 40,800 | 66億7492万 | -6.92% | 11.15 | 1.47 |
| 05/16 | 1,036 | 1,036 | 981 | 983 | -2.82% | 29,600 | 67億6792万 | -5.8% | 11.3 | 1.49 |
| 05/13 | 970 | 1,011 | 968 | 1,011 | +4.07% | 27,000 | 69億6424万 | -3.35% | 11.63 | 1.53 |
| 05/12 | 975 | 983 | 937 | 972 | -1.62% | 51,400 | 66億9214万 | -7.21% | 11.18 | 1.47 |
| 05/11 | 997 | 1,002 | 980 | 988 | -0.95% | 18,000 | 68億236万 | -5.86% | 11.36 | 1.5 |
| 05/10 | 977 | 998 | 949 | 997 | +1.01% | 36,400 | 68億6780万 | -5.14% | 11.47 | 1.51 |
| 05/09 | 991 | 1,001 | 985 | 987 | -2.42% | 29,600 | 67億9891万 | -6.18% | 11.35 | 1.5 |
| 05/06 | 1,039 | 1,039 | 1,008 | 1,012 | -3.53% | 22,600 | 69億6768万 | -3.94% | 11.64 | 1.53 |
| 05/02 | 1,065 | 1,071 | 1,045 | 1,049 | -1.73% | 21,400 | 72億2256万 | -0.33% | 12.06 | 1.59 |
| 04/28 | 1,062 | 1,090 | 1,061 | 1,067 | +0.38% | 12,400 | 73億4999万 | +1.52% | 12.27 | 1.62 |
| 04/27 | 1,016 | 1,068 | 1,014 | 1,063 | +2.61% | 53,200 | 73億2244万 | +1.43% | 12.23 | 1.61 |
| 04/26 | 1,046 | 1,049 | 1,012 | 1,036 | -0.96% | 23,400 | 71億3645万 | -0.86% | 11.92 | 1.57 |
| 04/25 | 1,015 | 1,075 | 1,008 | 1,046 | -0.33% | 56,600 | 72億533万 | +0.38% | 12.03 | 1.58 |
| 04/22 | 1,070 | 1,082 | 1,048 | 1,050 | -3.45% | 50,000 | 72億2944万 | +1.3% | 12.07 | 1.59 |
| 04/21 | 1,098 | 1,125 | 1,087 | 1,087 | -2.03% | 28,000 | 74億8776万 | +5.53% | 12.5 | 1.65 |
| 04/20 | 1,123 | 1,125 | 1,091 | 1,110 | -1.16% | 35,400 | 76億4275万 | +8.67% | 12.76 | 1.68 |
| 04/19 | 1,117 | 1,131 | 1,112 | 1,123 | +0.49% | 16,400 | 77億3230万 | +10.92% | 12.91 | 1.7 |
| 04/18 | 1,120 | 1,130 | 1,106 | 1,117 | -2.45% | 28,200 | 76億9442万 | +11.59% | 12.85 | 1.69 |
| 04/15 | 1,160 | 1,160 | 1,083 | 1,145 | +8.02% | 241,800 | 78億8729万 | +15.66% | 13.17 | 1.73 |
| 04/14 | 1,049 | 1,070 | 1,036 | 1,060 | +1.92% | 50,600 | 73億177万 | +8.38% | 12.19 | 1.61 |
| 04/13 | 1,028 | 1,064 | 1,021 | 1,040 | +0.92% | 29,000 | 71億6400万 | +7.33% | 11.96 | 1.58 |
| 04/12 | 1,018 | 1,042 | 1,015 | 1,031 | +1.18% | 15,200 | 70億9856万 | +7.12% | 11.85 | 1.56 |
| 04/11 | 1,010 | 1,035 | 986 | 1,019 | -1.59% | 23,800 | 70億1590万 | +6.65% | 11.72 | 1.54 |
| 04/08 | 1,025 | 1,035 | 1,016 | 1,035 | +0.68% | 10,600 | 71億2956万 | +9.18% | 11.91 | 1.57 |
| 04/07 | 1,025 | 1,039 | 1,011 | 1,028 | -0.63% | 27,000 | 70億8134万 | +9.13% | 11.83 | 1.56 |
| 04/06 | 1,045 | 1,045 | 1,033 | 1,035 | -1.48% | 13,200 | 71億2612万 | +10.41% | 11.9 | 1.57 |
| 04/05 | 1,036 | 1,051 | 1,036 | 1,050 | +1.69% | 23,400 | 72億3289万 | +12.9% | 12.08 | 1.59 |
| 04/04 | 1,019 | 1,049 | 1,008 | 1,033 | +1.32% | 21,400 | 71億1234万 | +12.11% | 11.88 | 1.56 |
| 04/01 | 1,024 | 1,024 | 986 | 1,019 | -1.07% | 31,000 | 70億1935万 | +11.49% | 11.72 | 1.54 |
| 03/31 | 1,026 | 1,049 | 1,025 | 1,030 | -1.06% | 11,400 | 70億9512万 | +13.81% | 11.85 | 1.56 |
| 03/30 | 1,006 | 1,065 | 1,006 | 1,041 | +3.89% | 53,200 | 71億7089万 | +15.92% | 11.98 | 1.58 |
| 03/29 | 977 | 1,020 | 976 | 1,002 | +1.73% | 27,800 | 69億224万 | +12.58% | 11.53 | 1.52 |
| 03/28 | 1,014 | 1,014 | 985 | 985 | -2.86% | 19,400 | 67億8514万 | +11.55% | 11.33 | 1.49 |
| 03/25 | 1,019 | 1,023 | 1,002 | 1,014 | +0.45% | 24,800 | 69億8490万 | +15.49% | 11.66 | 1.54 |
| 03/24 | 993 | 1,018 | 983 | 1,010 | +1.71% | 19,800 | 69億5391万 | +15.9% | 11.61 | 1.53 |
| 03/23 | 950 | 1,024 | 945 | 993 | +5.03% | 58,600 | 68億3680万 | +14.87% | 11.42 | 1.5 |
| 03/22 | 959 | 959 | 928 | 945 | +4.83% | 24,800 | 65億960万 | +10.14% | 10.87 | 1.43 |
| 03/18 | 886 | 908 | 886 | 902 | +1.29% | 27,600 | 62億995万 | +5.81% | 10.37 | 1.37 |
| 03/17 | 898 | 905 | 870 | 890 | +1.19% | 39,600 | 61億3073万 | +4.83% | 10.24 | 1.35 |
| 03/16 | 871 | 880 | 862 | 880 | +1.21% | 33,800 | 60億5840万 | +4.08% | 10.12 | 1.33 |
| 03/15 | 861 | 875 | 843 | 869 | +2.24% | 25,000 | 59億8608万 | +3.21% | 10 | 1.32 |
| 03/14 | 849 | 873 | 844 | 850 | +0.83% | 17,400 | 58億5519万 | +1.31% | 9.78 | 1.29 |
| 03/11 | 844 | 854 | 828 | 843 | -1.81% | 14,200 | 58億698万 | +0.6% | 9.7 | 1.28 |
| 03/10 | 870 | 874 | 846 | 859 | +3.25% | 19,400 | 59億1375万 | +2.45% | 9.88 | 1.3 |
| 03/09 | 855 | 855 | 832 | 832 | -2.52% | 16,400 | 57億2776万 | -0.54% | 9.57 | 1.26 |
| 03/08 | 847 | 875 | 834 | 853 | +0.18% | 25,800 | 58億7586万 | +2.28% | 9.81 | 1.29 |
| 03/07 | 840 | 862 | 830 | 852 | -1.67% | 24,600 | 58億6553万 | +2.59% | 9.8 | 1.29 |
| 03/04 | 867 | 905 | 853 | 866 | -1.87% | 44,000 | 59億6541万 | +4.84% | 9.96 | 1.31 |
| 03/03 | 886 | 888 | 874 | 883 | -0.23% | 24,400 | 60億7907万 | +7.23% | 10.15 | 1.34 |
| 03/02 | 874 | 885 | 870 | 885 | +1.73% | 18,800 | 60億9285万 | +8.13% | 10.18 | 1.34 |
| 03/01 | 856 | 870 | 850 | 870 | +4.01% | 15,200 | 59億8952万 | +6.69% | 10 | 1.32 |
| 02/28 | 836 | 866 | 836 | 836 | +0.06% | 18,600 | 57億5876万 | +3.08% | 9.62 | 1.27 |
| 02/25 | 826 | 863 | 811 | 836 | +3.66% | 33,000 | 57億5531万 | +3.28% | 9.61 | 1.27 |
| 02/24 | 829 | 839 | 779 | 806 | -4.16% | 47,400 | 55億5210万 | 0% | 9.27 | 1.22 |
| 02/22 | 835 | 868 | 828 | 841 | -0.3% | 18,600 | 57億9320万 | +4.34% | 9.67 | 1.27 |
| 02/21 | 845 | 845 | 821 | 844 | -0.18% | 17,200 | 58億1042万 | +4.78% | 9.7 | 1.28 |
| 02/18 | 841 | 849 | 825 | 845 | +0.48% | 11,400 | 58億2075万 | +4.32% | 9.72 | 1.28 |
| 02/17 | 850 | 859 | 841 | 841 | -0.83% | 8,600 | 57億9320万 | +3.19% | 9.67 | 1.27 |
| 02/16 | 856 | 866 | 848 | 848 | +1.5% | 12,000 | 58億4142万 | +3.41% | 9.76 | 1.28 |
| 02/15 | 842 | 859 | 820 | 836 | +0.24% | 28,200 | 57億5531万 | +1.52% | 9.61 | 1.27 |
| 02/14 | 844 | 844 | 816 | 834 | +3.35% | 34,000 | 57億4153万 | +0.54% | 9.59 | 1.26 |
| 02/10 | 828 | 838 | 807 | 807 | -2.24% | 18,400 | 55億5555万 | -3.18% | 9.28 | 1.22 |
| 02/09 | 796 | 825 | 778 | 825 | +3.71% | 29,000 | 56億8298万 | -1.67% | 9.49 | 1.25 |
| 02/08 | 800 | 803 | 775 | 796 | -0.56% | 14,200 | 54億7977万 | -5.97% | 9.15 | 1.21 |
| 02/07 | 818 | 818 | 786 | 800 | -0.44% | 18,400 | 55億1077万 | -6.43% | 9.2 | 1.21 |
| 02/04 | 804 | 813 | 779 | 804 | -0.86% | 15,800 | 55億3488万 | -7.11% | 9.24 | 1.22 |
| 02/03 | 827 | 830 | 785 | 811 | -2.93% | 31,400 | 55億8310万 | -7.27% | 9.32 | 1.23 |
| 02/02 | 808 | 839 | 805 | 835 | +2.96% | 14,000 | 57億5187万 | -5.33% | 9.61 | 1.26 |
| 02/01 | 803 | 827 | 793 | 811 | +2.72% | 42,400 | 55億8654万 | -8.77% | 9.33 | 1.23 |
| 01/31 | 765 | 795 | 760 | 790 | +4.43% | 34,600 | 54億3844万 | -12.08% | 9.08 | 1.2 |
| 01/28 | 756 | 766 | 728 | 756 | +0.07% | 49,800 | 52億768万 | -16.56% | 8.7 | 1.15 |
| 01/27 | 788 | 798 | 741 | 756 | -2.26% | 62,400 | 52億423万 | -17.25% | 8.69 | 1.14 |
| 01/26 | 776 | 792 | 773 | 773 | -0.32% | 18,800 | 53億2478万 | -15.98% | 8.89 | 1.17 |
| 01/25 | 810 | 811 | 768 | 776 | -3.24% | 46,600 | 53億4200万 | -16.25% | 8.92 | 1.17 |
| 01/24 | 780 | 810 | 769 | 802 | +4.43% | 38,800 | 55億2110万 | -14.09% | 9.22 | 1.21 |
| 01/21 | 764 | 775 | 760 | 768 | -2.1% | 31,400 | 52億8690万 | -18.26% | 8.83 | 1.16 |
| 01/20 | 774 | 795 | 759 | 784 | +2.69% | 65,800 | 54億56万 | -16.95% | 9.02 | 1.19 |
| 01/19 | 780 | 791 | 736 | 764 | -4.56% | 114,200 | 52億5934万 | -19.46% | 8.78 | 1.16 |
| 01/18 | 813 | 822 | 782 | 800 | -3.9% | 148,800 | 55億1077万 | -16.23% | 9.2 | 1.21 |
| 01/17 | 907 | 907 | 822 | 833 | -13.42% | 358,600 | 57億3465万 | -13.28% | 9.58 | 1.26 |
| 01/14 | 957 | 963 | 925 | 962 | +0.37% | 64,400 | 66億2326万 | -0.26% | 11.06 | 1.46 |
| 01/13 | 985 | 985 | 931 | 958 | -1.99% | 36,200 | 65億9915万 | -0.62% | 11.02 | 1.45 |
| 01/12 | 969 | 986 | 954 | 978 | +4.6% | 25,800 | 67億3347万 | +1.72% | 11.25 | 1.48 |
| 01/11 | 934 | 963 | 934 | 935 | -3.31% | 29,200 | 64億3727万 | -2.55% | 10.75 | 1.42 |
| 01/07 | 944 | 967 | 920 | 967 | +3.76% | 29,600 | 66億5770万 | +1.1% | 11.12 | 1.46 |
| 01/06 | 944 | 944 | 908 | 932 | -2.97% | 51,600 | 64億1660万 | -2.36% | 10.72 | 1.41 |
| 01/05 | 995 | 997 | 940 | 960 | -4% | 64,800 | 66億1293万 | +0.73% | 11.04 | 1.45 |
| 01/04 | 1,029 | 1,030 | 989 | 1,000 | -2.77% | 62,600 | 68億8847万 | +5.04% | 11.5 | 1.51 |
| 2021 |
| 12/30 | 1,053 | 1,053 | 1,027 | 1,029 | -2.33% | 12,400 | 70億8479万 | +8.26% | 11.83 | 1.56 |
| 12/29 | 1,030 | 1,053 | 1,030 | 1,053 | +2.98% | 34,000 | 72億5355万 | +11.08% | 12.11 | 1.6 |
