株価チャート
2021/10/19～2022/03/31
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 | 1,181 | 1,219 | 1,175 | 1,214 | +7.15% | 1,200 | 16億9972万 | -0.57% | 24.58 | 0.47 |
| 03/30 | 1,133 | 1,133 | 1,133 | 1,133 | +0.09% | 100 | 15億8631万 | -7.43% | 37.25 | 0.72 |
| 03/28 | 1,161 | 1,161 | 1,131 | 1,132 | -4.95% | 700 | 15億8491万 | -7.82% | 37.22 | 0.72 |
| 03/23 | 1,189 | 1,191 | 1,189 | 1,191 | +1.97% | 400 | 16億6751万 | -3.41% | 39.16 | 0.75 |
| 03/22 | 1,178 | 1,178 | 1,168 | 1,168 | -4.5% | 500 | 16億3531万 | -5.43% | 38.4 | 0.74 |
| 03/18 | 1,254 | 1,254 | 1,223 | 1,223 | +5.07% | 300 | 17億1232万 | -1.29% | 40.21 | 0.77 |
| 03/16 | 1,164 | 1,164 | 1,164 | 1,164 | -1.61% | 300 | 16億2971万 | -6.43% | 38.27 | 0.74 |
| 03/14 | 1,193 | 1,193 | 1,163 | 1,183 | -0.84% | 300 | 16億5631万 | -5.44% | 38.9 | 0.75 |
| 03/11 | 1,240 | 1,298 | 1,185 | 1,193 | +3.74% | 1,500 | 16億7031万 | -5.09% | 39.23 | 0.75 |
| 03/10 | 1,185 | 1,185 | 1,150 | 1,150 | -3.04% | 500 | 16億1011万 | -9.09% | 37.81 | 0.73 |
| 03/07 | 1,216 | 1,216 | 1,186 | 1,186 | -3.97% | 500 | 16億6051万 | -7.2% | 39 | 0.75 |
| 03/04 | 1,237 | 1,237 | 1,235 | 1,235 | -3.14% | 500 | 17億2912万 | -3.36% | 40.61 | 0.78 |
| 03/03 | 1,271 | 1,275 | 1,271 | 1,275 | +2.74% | 300 | 17億8512万 | -0.47% | 41.92 | 0.81 |
| 03/02 | 1,260 | 1,278 | 1,225 | 1,241 | +0.89% | 1,400 | 17億3752万 | -3.5% | 40.8 | 0.78 |
| 03/01 | 1,221 | 1,230 | 1,221 | 1,230 | 0% | 1,100 | 17億2212万 | -4.95% | 40.44 | 0.78 |
| 02/28 | 1,225 | 1,230 | 1,225 | 1,230 | +0.74% | 400 | 17億2212万 | -5.67% | 40.44 | 0.78 |
| 02/25 | 1,235 | 1,235 | 1,221 | 1,221 | -1.05% | 600 | 17億952万 | -6.94% | 40.15 | 0.77 |
| 02/24 | 1,235 | 1,235 | 1,234 | 1,234 | -1.91% | 600 | 17億2772万 | -6.73% | 40.57 | 0.78 |
| 02/22 | 1,258 | 1,258 | 1,258 | 1,258 | -1.72% | 100 | 17億6132万 | -5.7% | 41.36 | 0.8 |
| 02/21 | 1,309 | 1,369 | 1,280 | 1,280 | +0.08% | 1,800 | 17億9212万 | -4.76% | 42.09 | 0.81 |
| 02/18 | 1,279 | 1,279 | 1,279 | 1,279 | +1.59% | 200 | 17億9072万 | -5.68% | 42.05 | 0.81 |
| 02/17 | 1,238 | 1,260 | 1,231 | 1,259 | +0.56% | 800 | 17億6272万 | -7.9% | 41.4 | 0.8 |
| 02/16 | 1,252 | 1,252 | 1,252 | 1,252 | -0.16% | 100 | 17億5292万 | -9.28% | 41.17 | 0.79 |
| 02/15 | 1,251 | 1,254 | 1,251 | 1,254 | -5.64% | 300 | 17億5572万 | -9.85% | 41.23 | 0.79 |
| 02/14 | 1,300 | 1,329 | 1,300 | 1,329 | +1.92% | 1,000 | 18億6073万 | -5.34% | 43.7 | 0.84 |
| 02/10 | 1,235 | 1,304 | 1,235 | 1,304 | +5.84% | 700 | 18億2573万 | -7.78% | 42.88 | 0.82 |
| 02/09 | 1,234 | 1,264 | 1,232 | 1,232 | -1.44% | 900 | 17億2492万 | -13.73% | 40.51 | 0.78 |
| 02/08 | 1,247 | 1,351 | 1,231 | 1,250 | +0.24% | 1,700 | 17億5012万 | -13.31% | 41.1 | 0.79 |
| 02/07 | 1,266 | 1,277 | 1,247 | 1,247 | -1.5% | 600 | 17億4592万 | -14.41% | 41 | 0.79 |
| 02/04 | 1,320 | 1,320 | 1,262 | 1,266 | -6.36% | 1,400 | 17億7252万 | -13.94% | 41.63 | 0.8 |
| 02/03 | 1,297 | 1,357 | 1,260 | 1,352 | +1.88% | 1,000 | 18億9293万 | -9.02% | 44.45 | 0.86 |
| 02/02 | 1,321 | 1,350 | 1,321 | 1,327 | -0.97% | 800 | 18億5793万 | -11.36% | 43.63 | 0.84 |
| 02/01 | 1,371 | 1,504 | 1,311 | 1,340 | -4.35% | 5,300 | 18億7613万 | -11.43% | 44.06 | 0.85 |
| 01/31 | 1,481 | 1,562 | 1,362 | 1,401 | -5.34% | 16,200 | 19億6154万 | -8.31% | 46.07 | 0.89 |
| 01/28 | 1,480 | 1,480 | 1,225 | 1,480 | +25.42% | 23,500 | 20億7214万 | -4.08% | 48.66 | 0.94 |
| 01/27 | 1,263 | 1,263 | 1,180 | 1,180 | -8.74% | 1,600 | 16億5211万 | -24.12% | 38.8 | 0.75 |
| 01/25 | 1,313 | 1,315 | 1,286 | 1,293 | -9.01% | 2,400 | 18億1032万 | -18.16% | 42.51 | 0.82 |
| 01/24 | 1,411 | 1,421 | 1,410 | 1,421 | -0.91% | 1,300 | 19億8954万 | -11.52% | 46.72 | 0.9 |
| 01/21 | 1,434 | 1,434 | 1,434 | 1,434 | -3.5% | 100 | 20億774万 | -10.99% | 47.15 | 0.91 |
| 01/19 | 1,440 | 1,487 | 1,440 | 1,486 | +4.57% | 900 | 20億8054万 | -7.87% | 48.86 | 0.94 |
| 01/18 | 1,460 | 1,463 | 1,421 | 1,421 | -4.63% | 1,200 | 19億8954万 | -12.39% | 46.72 | 0.9 |
| 01/17 | 1,500 | 1,500 | 1,490 | 1,490 | -1.39% | 400 | 20億8614万 | -9.09% | 48.99 | 0.94 |
| 01/14 | 1,505 | 1,520 | 1,502 | 1,511 | -0.59% | 700 | 21億1555万 | -8.7% | 49.68 | 0.96 |
| 01/13 | 1,530 | 1,550 | 1,520 | 1,520 | -2.56% | 1,700 | 21億2815万 | -8.93% | 49.98 | 0.96 |
| 01/12 | 1,555 | 1,560 | 1,555 | 1,560 | +0.32% | 400 | 21億8415万 | -7.31% | 51.29 | 0.99 |
| 01/11 | 1,555 | 1,555 | 1,555 | 1,555 | -2.39% | 100 | 21億7715万 | -8.31% | 51.13 | 0.98 |
| 01/07 | 1,529 | 1,616 | 1,502 | 1,593 | +4.19% | 1,000 | 22億3035万 | -7.17% | 52.38 | 1.01 |
| 01/06 | 1,585 | 1,604 | 1,518 | 1,529 | -3.53% | 1,300 | 21億4075万 | -11.67% | 50.27 | 0.97 |
| 01/05 | 1,590 | 1,599 | 1,585 | 1,585 | 0% | 400 | 22億1915万 | -9.74% | 52.12 | 1 |
| 01/04 | 1,667 | 1,667 | 1,583 | 1,585 | -3.71% | 700 | 22億1915万 | -10.1% | 52.12 | 1 |
| 2021 |
| 12/30 | 1,612 | 1,646 | 1,574 | 1,646 | +3.78% | 500 | 23億456万 | -7.63% | 54.12 | 1.04 |
| 12/29 | 1,629 | 1,629 | 1,570 | 1,586 | -1.92% | 600 | 22億2055万 | -12.81% | 52.15 | 1 |
| 12/28 | 1,594 | 1,658 | 1,594 | 1,617 | +0.5% | 1,500 | 22億6396万 | -12.02% | 53.17 | 1.02 |
| 12/27 | 1,608 | 1,622 | 1,547 | 1,609 | -1.65% | 1,600 | 22億5276万 | -12.55% | 52.9 | 1.02 |
| 12/24 | 1,627 | 1,648 | 1,600 | 1,636 | +0.55% | 2,100 | 22億9056万 | -10.6% | 53.79 | 1.03 |
| 12/23 | 1,687 | 1,690 | 1,609 | 1,627 | -4.8% | 1,500 | 22億7796万 | -10.56% | 53.5 | 1.03 |
| 12/22 | 1,720 | 1,799 | 1,643 | 1,709 | -1.5% | 6,000 | 23億9277万 | -5.63% | 56.19 | 1.08 |
| 12/21 | 1,769 | 1,769 | 1,720 | 1,735 | -1.92% | 2,000 | 24億2917万 | -3.61% | 57.05 | 1.1 |
| 12/20 | 1,772 | 1,797 | 1,739 | 1,769 | -0.17% | 3,800 | 24億7677万 | -1.39% | 58.17 | 1.12 |
| 12/17 | 1,741 | 1,897 | 1,721 | 1,772 | -2.69% | 8,400 | 24億8097万 | -0.95% | 58.26 | 1.12 |
| 12/16 | 1,983 | 2,050 | 1,718 | 1,821 | -6.28% | 25,200 | 25億4958万 | +2.07% | 59.88 | 1.15 |
| 12/15 | 1,543 | 1,943 | 1,543 | 1,943 | +25.92% | 25,900 | 27億2039万 | +9.59% | 63.89 | 1.23 |
| 12/14 | 1,470 | 1,620 | 1,446 | 1,543 | +4.82% | 4,000 | 21億6035万 | -12.38% | 50.73 | 0.98 |
| 12/13 | 1,877 | 1,877 | 1,472 | 1,472 | -14.27% | 9,300 | 20億6094万 | -16.55% | 48.4 | 0.93 |
| 12/10 | 1,812 | 1,812 | 1,680 | 1,717 | -7.29% | 6,300 | 24億397万 | -3.59% | 56.46 | 1.09 |
| 12/09 | 1,950 | 1,950 | 1,816 | 1,852 | -2.01% | 2,800 | 25億9298万 | +3.12% | 60.89 | 1.17 |
| 12/08 | 1,902 | 1,902 | 1,760 | 1,890 | +1.5% | 3,300 | 26億4618万 | +4.65% | 62.14 | 1.2 |
| 12/07 | 1,820 | 1,905 | 1,820 | 1,862 | +0.65% | 3,000 | 26億698万 | +2.36% | 61.22 | 1.18 |
| 12/06 | 2,025 | 2,025 | 1,800 | 1,850 | -2.89% | 3,000 | 25億9018万 | +0.6% | 60.83 | 1.17 |
| 12/03 | 2,033 | 2,047 | 1,851 | 1,905 | -6.43% | 5,000 | 26億6719万 | +2.7% | 62.64 | 1.2 |
| 12/02 | 2,167 | 2,370 | 1,958 | 2,036 | +2.98% | 22,200 | 28億5060万 | +8.7% | 66.94 | 1.29 |
| 12/01 | 2,509 | 2,661 | 1,895 | 1,977 | -8.51% | 52,800 | 27億6799万 | +3.78% | 65 | 1.25 |
| 11/30 | 2,161 | 2,161 | 2,151 | 2,161 | +22.71% | 6,600 | 30億2561万 | +12.61% | 71.05 | 1.37 |
| 11/29 | 1,922 | 2,030 | 1,752 | 1,761 | -14.6% | 15,700 | 24億6557万 | -8.52% | 57.9 | 1.11 |
| 11/26 | 2,612 | 3,065 | 2,062 | 2,062 | -19.52% | 79,700 | 28億8700万 | +5.26% | 67.8 | 1.3 |
| 11/25 | 2,412 | 2,562 | 2,390 | 2,562 | +24.25% | 56,000 | 35億8705万 | +29.13% | 84.24 | 1.62 |
| 11/24 | 2,062 | 2,062 | 2,062 | 2,062 | +24.07% | 8,300 | 28億8700万 | +2.74% | 67.8 | 1.3 |
| 11/22 | 1,422 | 1,662 | 1,422 | 1,662 | +22.03% | 10,000 | 23億2696万 | -18.89% | 54.65 | 1.05 |
| 11/19 | 1,369 | 1,630 | 1,362 | 1,362 | -0.51% | 9,500 | 19億693万 | -34.77% | 44.78 | 0.86 |
| 11/18 | 1,404 | 1,404 | 1,330 | 1,369 | -3.25% | 2,300 | 19億1673万 | -35.36% | 45.01 | 0.87 |
| 11/17 | 1,509 | 1,509 | 1,415 | 1,415 | -2.28% | 2,400 | 19億8114万 | -33.66% | 46.53 | 0.89 |
| 11/16 | 1,540 | 1,540 | 1,448 | 1,448 | -8.35% | 1,000 | 20億2734万 | -32.49% | 47.61 | 0.92 |
| 11/12 | 1,619 | 1,619 | 1,540 | 1,580 | -3.6% | 2,000 | 22億1215万 | -26.68% | 51.95 | 1 |
| 11/11 | 1,638 | 1,639 | 1,638 | 1,639 | +0.06% | 500 | 22億9476万 | -24.09% | 53.89 | 1.04 |
| 11/10 | 1,580 | 1,686 | 1,580 | 1,638 | +4.6% | 1,500 | 22億9336万 | -24.34% | 53.86 | 1.04 |
| 11/09 | 1,637 | 1,638 | 1,561 | 1,566 | -3.69% | 2,100 | 21億9255万 | -27.93% | 51.49 | 0.99 |
| 11/08 | 1,658 | 1,669 | 1,619 | 1,626 | +0.49% | 4,100 | 22億7656万 | -25.28% | 53.46 | 1.03 |
| 11/05 | 1,880 | 1,880 | 1,522 | 1,618 | -14.93% | 16,100 | 22億6536万 | -25.57% | 53.2 | 1.02 |
| 11/04 | 2,040 | 2,040 | 1,902 | 1,902 | -9% | 2,400 | 26億6299万 | -12.35% | 62.54 | 1.2 |
| 11/02 | 2,101 | 2,150 | 2,089 | 2,090 | -0.48% | 2,800 | 29億2620万 | -3.24% | 68.72 | 1.32 |
| 11/01 | 2,183 | 2,183 | 2,100 | 2,100 | -5.96% | 3,600 | 29億4021万 | -2.01% | 69.05 | 1.33 |
| 10/29 | 2,255 | 2,301 | 2,180 | 2,233 | -5.18% | 7,900 | 31億2642万 | +5.18% | 73.42 | 1.41 |
| 10/28 | 2,320 | 2,600 | 2,310 | 2,355 | +4.57% | 16,000 | 32億9723万 | +12.46% | 77.43 | 1.49 |
| 10/27 | 2,389 | 2,549 | 2,204 | 2,252 | -3.97% | 11,500 | 31億5302万 | +9.16% | 74.05 | 1.42 |
| 10/26 | 2,830 | 3,140 | 2,331 | 2,345 | -17.14% | 38,700 | 32億8323万 | +14.95% | 77.1 | 1.48 |
| 10/25 | 2,330 | 2,830 | 2,330 | 2,830 | +21.46% | 41,600 | 39億6228万 | +40.52% | 93.05 | 1.79 |
| 10/22 | 2,391 | 2,613 | 2,320 | 2,330 | +0.43% | 11,100 | 32億6223万 | +18.33% | 76.61 | 1.47 |
| 10/21 | 2,571 | 2,571 | 2,320 | 2,320 | -11.45% | 7,800 | 32億4823万 | +19.71% | 76.28 | 1.47 |
| 10/20 | 2,781 | 2,879 | 2,450 | 2,620 | -2.09% | 10,200 | 36億6826万 | +38.04% | 86.15 | 1.66 |
| 10/19 | 3,030 | 3,150 | 2,676 | 2,676 | -14.37% | 15,500 | 37億4666万 | +45.04% | 87.99 | 1.69 |
