株価チャート
2021/10/07～2022/03/04
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→2 |
| 2022 |
| 03/04 | 5,440 | 5,460 | 5,210 | 5,285 | -4.08% | 1,515,600 | 5369億173万 | -5.84% | 10.82 | 1.99 |
| 03/03 | 5,640 | 5,650 | 5,495 | 5,510 | -0.18% | 740,800 | 5597億5942万 | -2.11% | 11.29 | 2.07 |
| 03/02 | 5,465 | 5,580 | 5,440 | 5,520 | -1.08% | 952,600 | 5607億7532万 | -2.01% | 11.31 | 2.08 |
| 03/01 | 5,640 | 5,640 | 5,525 | 5,580 | +0.36% | 992,400 | 5668億7070万 | -1.15% | 11.43 | 2.1 |
| 02/28 | 5,460 | 5,595 | 5,390 | 5,560 | +1.65% | 1,504,400 | 5648億3890万 | -1.58% | 11.39 | 2.09 |
| 02/25 | 5,415 | 5,470 | 5,310 | 5,470 | +6.01% | 1,440,000 | 5556億9583万 | -3.46% | 11.2 | 2.06 |
| 02/24 | 5,325 | 5,385 | 5,060 | 5,160 | -5.41% | 2,347,200 | 5242億301万 | -9.28% | 10.57 | 1.94 |
| 02/22 | 5,590 | 5,625 | 5,405 | 5,455 | -5.62% | 1,740,400 | 5541億7198万 | -4.93% | 11.17 | 2.05 |
| 02/21 | 5,710 | 5,805 | 5,595 | 5,780 | -1.87% | 1,052,600 | 5871億8865万 | -0.03% | 11.84 | 2.17 |
| 02/18 | 5,845 | 5,980 | 5,775 | 5,890 | -1.92% | 1,625,600 | 5983億6352万 | +1.38% | 12.06 | 2.22 |
| 02/17 | 5,845 | 6,050 | 5,815 | 6,005 | +2.47% | 1,740,000 | 6100億4634万 | +2.93% | 12.3 | 2.26 |
| 02/16 | 5,845 | 5,880 | 5,790 | 5,860 | +4.55% | 1,321,200 | 5953億1582万 | +0.26% | 12 | 2.2 |
| 02/15 | 5,730 | 5,745 | 5,545 | 5,605 | -1.15% | 987,200 | 5694億1044万 | -4.2% | 11.48 | 2.11 |
| 02/14 | 5,615 | 5,710 | 5,535 | 5,670 | -2.66% | 1,760,400 | 5760億1378万 | -3.42% | 11.61 | 2.13 |
| 02/10 | 5,845 | 5,860 | 5,725 | 5,825 | +2.28% | 1,462,600 | 5917億6018万 | -1.05% | 11.93 | 2.19 |
| 02/09 | 5,655 | 5,740 | 5,620 | 5,695 | +2.43% | 1,088,800 | 5785億5352万 | -3.61% | 11.66 | 2.14 |
| 02/08 | 5,610 | 5,665 | 5,535 | 5,560 | -1.16% | 962,400 | 5648億3890万 | -6.35% | 11.39 | 2.09 |
| 02/07 | 5,685 | 5,720 | 5,580 | 5,625 | -2.43% | 1,178,200 | 5714億4224万 | -5.65% | 11.52 | 2.12 |
| 02/04 | 5,615 | 5,780 | 5,605 | 5,765 | +1.14% | 1,183,000 | 5856億6480万 | -3.58% | 11.81 | 2.17 |
| 02/03 | 5,750 | 5,800 | 5,675 | 5,700 | -2.73% | 1,420,800 | 5790億6147万 | -4.92% | 11.67 | 2.14 |
| 02/02 | 5,635 | 5,885 | 5,635 | 5,860 | +4.83% | 1,845,400 | 5953億1582万 | -2.54% | 12 | 2.2 |
| 02/01 | 5,825 | 5,860 | 5,530 | 5,590 | -0.97% | 2,865,800 | 5678億8660万 | -7.24% | 11.45 | 2.1 |
| 01/31 | 5,205 | 5,720 | 5,175 | 5,645 | +4.63% | 3,542,600 | 5734億7403万 | -6.6% | 11.56 | 2.12 |
| 01/28 | 5,350 | 5,405 | 5,125 | 5,395 | +1.6% | 3,124,800 | 5480億7660万 | -10.94% | 11.05 | 2.03 |
| 01/27 | 5,715 | 5,750 | 5,275 | 5,310 | -6.68% | 2,608,800 | 5394億4147万 | -12.66% | 10.88 | 2 |
| 01/26 | 5,535 | 5,720 | 5,465 | 5,690 | +1.43% | 1,650,200 | 5780億4557万 | -6.66% | 11.65 | 2.14 |
| 01/25 | 5,830 | 5,900 | 5,555 | 5,610 | -3.69% | 1,992,200 | 5699億1839万 | -8.11% | 11.49 | 2.11 |
| 01/24 | 5,515 | 5,845 | 5,505 | 5,825 | +2.82% | 2,107,800 | 5917億6018万 | -4.85% | 11.93 | 2.19 |
| 01/21 | 5,735 | 5,785 | 5,495 | 5,665 | -5.35% | 2,288,600 | 5755億583万 | -7.48% | 11.6 | 2.13 |
| 01/20 | 5,950 | 6,015 | 5,825 | 5,985 | -0.91% | 1,778,200 | 6080億1454万 | -2.37% | 12.26 | 2.25 |
| 01/19 | 6,190 | 6,240 | 6,000 | 6,040 | -5.63% | 2,013,000 | 6136億198万 | -1.44% | 12.37 | 2.27 |
| 01/18 | 6,535 | 6,565 | 6,350 | 6,400 | -2.22% | 1,458,200 | 6501億7428万 | +4.58% | 13.11 | 2.41 |
| 01/17 | 6,590 | 6,660 | 6,525 | 6,545 | +0.77% | 1,247,000 | 6649億479万 | +7.28% | 13.41 | 2.46 |
| 01/14 | 6,470 | 6,540 | 6,340 | 6,495 | +0.31% | 2,079,800 | 6598億2530万 | +6.9% | 13.3 | 2.44 |
| 01/13 | 6,430 | 6,555 | 6,380 | 6,475 | +3.11% | 2,159,000 | 6577億9351万 | +7.06% | 13.26 | 2.44 |
| 01/12 | 6,175 | 6,285 | 6,110 | 6,280 | +4.23% | 1,482,000 | 6379億8351万 | +4.42% | 12.86 | 2.36 |
| 01/11 | 6,050 | 6,085 | 5,990 | 6,025 | -1.23% | 1,058,400 | 6120億7813万 | +0.57% | 12.34 | 2.27 |
| 01/07 | 6,225 | 6,225 | 6,075 | 6,100 | +0.41% | 1,164,200 | 6196億9736万 | +2.06% | 12.49 | 2.29 |
| 01/06 | 6,190 | 6,235 | 6,050 | 6,075 | -4.33% | 1,919,800 | 6171億5762万 | +1.86% | 12.44 | 2.28 |
| 01/05 | 6,315 | 6,390 | 6,280 | 6,350 | -0.94% | 1,152,000 | 6450億9479万 | +6.7% | 13.01 | 2.39 |
| 01/04 | 6,285 | 6,450 | 6,235 | 6,410 | +3.64% | 1,947,400 | 6511億9018万 | +8.15% | 13.13 | 2.41 |
| 2021 |
| 12/30 | 6,065 | 6,190 | 6,020 | 6,185 | +2.15% | 1,226,600 | 6283億3249万 | +4.83% | 12.67 | 2.33 |
| 12/29 | 6,115 | 6,160 | 6,010 | 6,055 | -1.7% | 888,000 | 6151億2582万 | +2.87% | 12.4 | 2.28 |
| 12/28 | 6,285 | 6,290 | 6,105 | 6,160 | +0.16% | 1,217,800 | 6257億9274万 | +4.8% | 12.62 | 2.32 |
| 12/27 | 6,160 | 6,230 | 6,125 | 6,150 | -0.81% | 778,800 | 6247億7685万 | +4.72% | 12.6 | 2.31 |
| 12/24 | 6,025 | 6,215 | 6,005 | 6,200 | +2.82% | 1,219,800 | 6298億5633万 | +5.62% | 12.7 | 2.33 |
| 12/23 | 6,030 | 6,035 | 5,980 | 6,030 | +0.58% | 620,200 | 6125億8608万 | +2.88% | 12.35 | 2.27 |
| 12/22 | 6,025 | 6,045 | 5,955 | 5,995 | +0.67% | 1,055,800 | 6090億3044万 | +2.29% | 12.28 | 2.25 |
| 12/21 | 5,900 | 5,995 | 5,825 | 5,955 | +4.29% | 1,275,200 | 6049億6685万 | +1.73% | 12.2 | 2.24 |
| 12/20 | 5,880 | 5,910 | 5,705 | 5,710 | -3.38% | 1,067,400 | 5800億7736万 | -2.36% | 11.7 | 2.15 |
| 12/17 | 5,945 | 6,005 | 5,890 | 5,910 | -1.99% | 1,079,400 | 6003億9531万 | +1.04% | 12.11 | 2.22 |
| 12/16 | 5,985 | 6,075 | 5,935 | 6,030 | +3.17% | 1,041,000 | 6125億8608万 | +3.31% | 12.35 | 2.27 |
| 12/15 | 5,830 | 5,910 | 5,800 | 5,845 | 0% | 630,000 | 5937億9198万 | +0.48% | 11.97 | 2.2 |
| 12/14 | 5,905 | 5,910 | 5,805 | 5,845 | -1.35% | 796,600 | 5937億9198万 | +0.64% | 11.97 | 2.2 |
| 12/13 | 5,950 | 5,950 | 5,875 | 5,925 | +1.28% | 756,200 | 6019億1916万 | +2.14% | 12.14 | 2.23 |
| 12/10 | 5,895 | 5,945 | 5,825 | 5,850 | -1.27% | 902,200 | 5942億9993万 | +0.97% | 11.98 | 2.2 |
| 12/09 | 5,915 | 5,995 | 5,855 | 5,925 | +0.17% | 964,000 | 6019億1916万 | +2.37% | 12.14 | 2.23 |
| 12/08 | 5,970 | 6,010 | 5,885 | 5,915 | +1.89% | 997,200 | 6009億326万 | +2.5% | 12.12 | 2.22 |
| 12/07 | 5,695 | 5,825 | 5,625 | 5,805 | +3.29% | 1,288,200 | 5897億2839万 | +0.87% | 11.89 | 2.18 |
| 12/06 | 5,665 | 5,690 | 5,555 | 5,620 | -1.49% | 782,000 | 5709億3429万 | -1.99% | 11.51 | 2.11 |
| 12/03 | 5,640 | 5,705 | 5,495 | 5,705 | +0.53% | 1,149,400 | 5795億6942万 | -0.21% | 11.69 | 2.15 |
| 12/02 | 5,740 | 5,815 | 5,620 | 5,675 | -1.56% | 1,349,600 | 5765億2172万 | -0.11% | 11.62 | 2.13 |
| 12/01 | 5,800 | 5,815 | 5,650 | 5,765 | +0.26% | 1,109,200 | 5856億6480万 | +2.11% | 11.81 | 2.17 |
| 11/30 | 5,955 | 5,960 | 5,735 | 5,750 | -0.09% | 1,472,000 | 5841億4095万 | +2.66% | 11.78 | 2.16 |
| 11/29 | 5,695 | 5,925 | 5,650 | 5,755 | +0.17% | 1,541,400 | 5846億4890万 | +3.51% | 11.79 | 2.16 |
| 11/26 | 5,835 | 5,845 | 5,665 | 5,745 | -1.54% | 1,324,000 | 5836億3301万 | +4.25% | 11.77 | 2.16 |
| 11/25 | 5,930 | 5,945 | 5,780 | 5,835 | -0.34% | 804,600 | 5927億7608万 | +6.73% | 11.95 | 2.19 |
| 11/24 | 5,890 | 5,930 | 5,805 | 5,855 | -3.06% | 1,335,800 | 5948億788万 | +8.03% | 11.99 | 2.2 |
| 11/22 | 6,035 | 6,090 | 6,020 | 6,040 | -0.49% | 774,000 | 6136億198万 | +12.41% | 12.37 | 2.27 |
| 11/19 | 6,035 | 6,135 | 6,015 | 6,070 | +1.59% | 1,490,800 | 6166億4967万 | +14.12% | 12.43 | 2.28 |
| 11/18 | 6,020 | 6,035 | 5,890 | 5,975 | -0.75% | 1,392,200 | 6069億9864万 | +13.61% | 12.24 | 2.25 |
| 11/17 | 5,965 | 6,110 | 5,900 | 6,020 | +3.53% | 2,057,400 | 6115億7018万 | +15.86% | 12.33 | 2.26 |
| 11/16 | 5,805 | 5,880 | 5,775 | 5,815 | +0.17% | 789,800 | 5907億4429万 | +13.24% | 11.91 | 2.19 |
| 11/15 | 5,880 | 5,885 | 5,760 | 5,805 | +1.13% | 1,056,400 | 5897億2839万 | +14.16% | 11.89 | 2.18 |
| 11/12 | 5,665 | 5,750 | 5,645 | 5,740 | +2.04% | 992,000 | 5831億2506万 | +14% | 11.76 | 2.16 |
| 11/11 | 5,410 | 5,665 | 5,390 | 5,625 | +1.9% | 1,501,400 | 5714億4224万 | +12.84% | 11.52 | 2.12 |
| 11/10 | 5,580 | 5,655 | 5,500 | 5,520 | -1.78% | 877,200 | 5607億7532万 | +11.79% | 11.31 | 2.08 |
| 11/09 | 5,700 | 5,780 | 5,605 | 5,620 | -1.06% | 1,008,600 | 5709億3429万 | +14.72% | 11.51 | 2.11 |
| 11/08 | 5,800 | 5,800 | 5,660 | 5,680 | -0.87% | 1,112,000 | 5770億2967万 | +16.92% | 11.63 | 2.14 |
| 11/05 | 5,835 | 5,875 | 5,700 | 5,730 | +0.17% | 1,547,000 | 5821億916万 | +18.88% | 11.74 | 2.15 |
| 11/04 | 5,570 | 5,815 | 5,565 | 5,720 | +4.38% | 2,284,800 | 5810億9326万 | +19.59% | 11.72 | 2.15 |
| 11/02 | 5,500 | 5,550 | 5,425 | 5,480 | -0.63% | 1,158,600 | 5567億1173万 | +15.37% | 11.22 | 2.06 |
| 11/01 | 5,405 | 5,535 | 5,350 | 5,515 | +4.35% | 2,166,400 | 5602億6737万 | +16.47% | 11.3 | 2.07 |
| 10/29 | 5,290 | 5,340 | 5,150 | 5,285 | +1.63% | 2,207,000 | 5369億173万 | +11.97% | 10.82 | 1.99 |
| 10/28 | 5,180 | 5,400 | 5,175 | 5,200 | +8.22% | 4,726,600 | 5282億6660万 | +10.26% | 10.65 | 1.96 |
| 10/27 | 4,790 | 4,810 | 4,710 | 4,805 | +0.31% | 1,516,800 | 4881億3866万 | +1.97% | 9.84 | 1.81 |
| 10/26 | 4,795 | 4,855 | 4,780 | 4,790 | +3.12% | 1,260,000 | 4866億1481万 | +1.4% | 9.81 | 1.8 |
| 10/25 | 4,590 | 4,690 | 4,570 | 4,645 | -2% | 1,838,000 | 4718億8430万 | -2.07% | 9.51 | 1.75 |
| 10/22 | 4,650 | 4,775 | 4,605 | 4,740 | +4.98% | 1,757,000 | 4815億3532万 | -0.48% | 9.71 | 1.78 |
| 10/21 | 4,575 | 4,615 | 4,510 | 4,515 | -2.9% | 1,083,000 | 4586億7763万 | -5.72% | 9.25 | 1.7 |
| 10/20 | 4,740 | 4,810 | 4,645 | 4,650 | -0.32% | 1,389,200 | 4723億9225万 | -3.63% | 9.52 | 1.75 |
| 10/19 | 4,685 | 4,725 | 4,655 | 4,665 | 0% | 1,040,000 | 4739億1609万 | -3.91% | 9.56 | 1.75 |
| 10/18 | 4,735 | 4,760 | 4,605 | 4,665 | -0.74% | 1,616,600 | 4739億1609万 | -4.48% | 9.56 | 1.75 |
| 10/15 | 4,710 | 4,750 | 4,620 | 4,700 | +2.73% | 1,913,600 | 4774億7174万 | -4.14% | 9.63 | 1.77 |
| 10/14 | 4,455 | 4,595 | 4,445 | 4,575 | +4.33% | 1,481,000 | 4647億7302万 | -7.07% | 9.37 | 1.72 |
| 10/13 | 4,400 | 4,445 | 4,300 | 4,385 | -2.88% | 1,476,800 | 4454億7097万 | -11.27% | 8.98 | 1.65 |
| 10/12 | 4,560 | 4,625 | 4,470 | 4,515 | -1.1% | 988,000 | 4586億7763万 | -9.14% | 9.25 | 1.7 |
| 10/11 | 4,570 | 4,610 | 4,450 | 4,565 | +0.55% | 1,083,000 | 4637億5712万 | -8.41% | 9.35 | 1.72 |
| 10/08 | 4,580 | 4,620 | 4,525 | 4,540 | +0.78% | 1,257,800 | 4612億1738万 | -9.07% | 9.3 | 1.71 |
| 10/07 | 4,490 | 4,580 | 4,475 | 4,505 | +1.46% | 1,016,400 | 4576億6174万 | -9.92% | 9.23 | 1.69 |
