株価チャート
2021/08/13~2022/02/22
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 |
02/22 | 2,864 | 2,864 | 2,843 | 2,843 | -2.3% | 400 | 67億1022万 | -1.25% | 4.26 | 0.41 |
02/21 | 2,910 | 2,910 | 2,910 | 2,910 | 0% | 100 | 68億6836万 | +1.11% | 4.36 | 0.42 |
02/17 | 2,910 | 2,910 | 2,910 | 2,910 | 0% | 300 | 68億6836万 | +1.15% | 4.36 | 0.42 |
02/14 | 2,935 | 2,935 | 2,910 | 2,910 | -0.31% | 300 | 68億6836万 | +1.22% | 4.36 | 0.42 |
02/10 | 2,919 | 2,919 | 2,919 | 2,919 | +1.85% | 200 | 68億8960万 | +1.64% | 4.37 | 0.42 |
02/09 | 2,866 | 2,866 | 2,866 | 2,866 | 0% | 200 | 67億6451万 | -0.07% | 4.29 | 0.41 |
02/08 | 2,866 | 2,866 | 2,866 | 2,866 | -1.17% | 200 | 67億6451万 | +0.03% | 4.29 | 0.41 |
02/04 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 300 | 68億4476万 | +1.26% | 4.34 | 0.42 |
02/02 | 2,948 | 2,948 | 2,900 | 2,900 | -0.31% | 200 | 68億4476万 | +1.33% | 4.34 | 0.42 |
02/01 | 2,909 | 2,909 | 2,909 | 2,909 | +1.75% | 100 | 68億6600万 | +1.78% | 4.35 | 0.42 |
01/31 | 2,950 | 2,951 | 2,859 | 2,859 | +0.35% | 2,500 | 67億4799万 | +0.18% | 4.28 | 0.41 |
01/28 | 2,775 | 2,849 | 2,773 | 2,849 | +2.11% | 900 | 67億2438万 | -0.04% | 4.27 | 0.41 |
01/27 | 2,790 | 2,790 | 2,790 | 2,790 | -0.99% | 1,800 | 65億8513万 | -2% | 4.18 | 0.4 |
01/26 | 2,818 | 2,818 | 2,818 | 2,818 | 0% | 500 | 66億5122万 | -1.02% | 4.22 | 0.4 |
01/25 | 2,808 | 2,818 | 2,808 | 2,818 | -3.99% | 1,500 | 66億5122万 | -0.95% | 4.22 | 0.4 |
01/24 | 2,935 | 2,935 | 2,935 | 2,935 | -0.17% | 100 | 69億2737万 | +3.24% | 4.39 | 0.42 |
01/20 | 2,940 | 2,940 | 2,940 | 2,940 | 0% | 500 | 69億3917万 | +3.59% | 4.4 | 0.42 |
01/14 | 2,940 | 2,940 | 2,940 | 2,940 | -0.34% | 4,500 | 69億3917万 | +3.78% | 4.4 | 0.42 |
01/13 | 2,950 | 2,950 | 2,950 | 2,950 | +2.43% | 300 | 69億6277万 | +4.28% | 4.42 | 0.42 |
01/12 | 2,900 | 2,900 | 2,880 | 2,880 | +1.05% | 300 | 67億9755万 | +1.98% | 4.31 | 0.41 |
01/11 | 2,880 | 2,880 | 2,850 | 2,850 | 0% | 400 | 67億2674万 | +0.99% | 4.27 | 0.41 |
01/07 | 2,833 | 2,850 | 2,833 | 2,850 | +0.53% | 400 | 67億2674万 | +1.06% | 4.27 | 0.41 |
01/06 | 2,835 | 2,835 | 2,835 | 2,835 | 0% | 200 | 66億9134万 | +0.64% | 4.24 | 0.41 |
01/04 | 2,835 | 2,835 | 2,835 | 2,835 | -1.73% | 300 | 66億9134万 | +0.67% | 4.24 | 0.41 |
2021 |
12/30 | 2,885 | 2,885 | 2,885 | 2,885 | +2.12% | 100 | 68億935万 | +2.56% | 4.32 | 0.41 |
12/29 | 2,825 | 2,825 | 2,825 | 2,825 | -1.74% | 100 | 66億6774万 | +0.46% | 4.23 | 0.41 |
12/27 | 2,880 | 2,880 | 2,875 | 2,875 | -0.17% | 1,500 | 67億8575万 | +2.31% | 4.3 | 0.41 |
12/20 | 2,880 | 2,880 | 2,880 | 2,880 | +1.59% | 100 | 67億9755万 | +2.53% | 4.31 | 0.41 |
12/17 | 2,835 | 2,835 | 2,835 | 2,835 | +1.25% | 100 | 66億9134万 | +1% | 4.24 | 0.41 |
12/16 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 300 | 66億873万 | -0.32% | 4.19 | 0.4 |
12/15 | 2,800 | 2,800 | 2,800 | 2,800 | -1.75% | 200 | 66億873万 | -0.36% | 4.19 | 0.4 |
12/14 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 100 | 67億2674万 | +1.42% | 4.27 | 0.41 |
12/10 | 2,800 | 2,850 | 2,800 | 2,850 | +1.79% | 1,500 | 67億2674万 | +1.42% | 4.27 | 0.41 |
12/08 | 2,796 | 2,800 | 2,750 | 2,800 | +0.18% | 500 | 66億873万 | -0.21% | 4.19 | 0.4 |
12/06 | 2,762 | 2,795 | 2,760 | 2,795 | +1.23% | 400 | 65億9693万 | -0.32% | 4.18 | 0.4 |
12/03 | 2,780 | 2,780 | 2,761 | 2,761 | -0.68% | 1,100 | 65億1668万 | -1.53% | 4.13 | 0.4 |
12/02 | 2,777 | 2,780 | 2,777 | 2,780 | 0% | 200 | 65億6153万 | -0.82% | 4.16 | 0.4 |
11/30 | 2,780 | 2,780 | 2,780 | 2,780 | +0.51% | 100 | 65億6153万 | -0.86% | 4.16 | 0.4 |
11/29 | 2,766 | 2,766 | 2,766 | 2,766 | -0.86% | 100 | 65億2848万 | -1.36% | 4.14 | 0.4 |
11/26 | 2,802 | 2,802 | 2,790 | 2,790 | -0.43% | 1,500 | 65億8513万 | -0.5% | 4.18 | 0.4 |
11/25 | 2,802 | 2,802 | 2,802 | 2,802 | 0% | 100 | 66億1345万 | -0.07% | 4.19 | 0.4 |
11/24 | 2,802 | 2,802 | 2,802 | 2,802 | -1.3% | 200 | 66億1345万 | -0.04% | 4.19 | 0.4 |
11/22 | 2,839 | 2,839 | 2,839 | 2,839 | 0% | 100 | 67億78万 | +1.36% | 4.25 | 0.41 |
11/19 | 2,839 | 2,839 | 2,839 | 2,839 | +0.04% | 100 | 67億78万 | +1.54% | 4.25 | 0.41 |
11/18 | 2,838 | 2,838 | 2,838 | 2,838 | +1.79% | 200 | 66億9842万 | +1.68% | 4.25 | 0.41 |
11/17 | 2,789 | 2,789 | 2,788 | 2,788 | +0.07% | 300 | 65億8041万 | 0% | 4.17 | 0.4 |
11/16 | 2,786 | 2,786 | 2,786 | 2,786 | -0.07% | 400 | 65億7569万 | -0.04% | 4.17 | 0.4 |
11/15 | 2,788 | 2,788 | 2,788 | 2,788 | +0.22% | 100 | 65億8041万 | 0% | 4.17 | 0.4 |
11/12 | 2,795 | 2,795 | 2,782 | 2,782 | -2.18% | 300 | 65億6625万 | -0.36% | 4.16 | 0.4 |
11/11 | 2,844 | 2,844 | 2,844 | 2,844 | +2.08% | 300 | 67億1258万 | +1.72% | 4.26 | 0.41 |
11/08 | 2,849 | 2,849 | 2,786 | 2,786 | -2.38% | 900 | 65億7569万 | -0.39% | 4.17 | 0.4 |
11/04 | 2,854 | 2,854 | 2,854 | 2,854 | +1.35% | 100 | 67億3619万 | +1.96% | 4.27 | 0.41 |
11/02 | 2,802 | 2,816 | 2,802 | 2,816 | -2.66% | 400 | 66億4650万 | +0.64% | 4.22 | 0.4 |
11/01 | 2,893 | 2,893 | 2,893 | 2,893 | +2.23% | 100 | 68億2824万 | +3.4% | 4.33 | 0.41 |
10/29 | 2,825 | 2,851 | 2,825 | 2,830 | +1.76% | 700 | 66億7954万 | +1.22% | 4.24 | 0.41 |
10/28 | 2,781 | 2,781 | 2,781 | 2,781 | -2.59% | 100 | 65億6389万 | -0.57% | 4.16 | 0.4 |
10/27 | 2,808 | 2,855 | 2,808 | 2,855 | +3.59% | 300 | 67億3855万 | +1.89% | 4.27 | 0.41 |
10/26 | 2,746 | 2,756 | 2,746 | 2,756 | +0.36% | 400 | 65億488万 | -1.68% | 4.13 | 0.4 |
10/25 | 2,746 | 2,746 | 2,746 | 2,746 | -1.86% | 100 | 64億8128万 | -2.31% | 4.11 | 0.39 |
10/22 | 2,790 | 2,798 | 2,790 | 2,798 | +2.04% | 200 | 66億401万 | -0.6% | 4.19 | 0.4 |
10/21 | 2,740 | 2,742 | 2,740 | 2,742 | -1.72% | 200 | 64億7184万 | -2.8% | 4.1 | 0.39 |
10/20 | 2,790 | 2,790 | 2,790 | 2,790 | -0.36% | 100 | 65億8513万 | -1.24% | 4.18 | 0.4 |
10/18 | 2,800 | 2,800 | 2,800 | 2,800 | +1.82% | 200 | 66億873万 | -0.96% | 4.19 | 0.4 |
10/15 | 2,750 | 2,750 | 2,750 | 2,750 | -1.79% | 100 | 64億9072万 | -2.93% | 4.12 | 0.39 |
10/12 | 2,800 | 2,800 | 2,800 | 2,800 | +0.83% | 300 | 66億873万 | -1.51% | 4.19 | 0.4 |
10/11 | 2,777 | 2,777 | 2,777 | 2,777 | +1.17% | 100 | 65億5445万 | -2.22% | 4.16 | 0.4 |
10/08 | 2,745 | 2,745 | 2,745 | 2,745 | +0.92% | 100 | 64億7892万 | -3.28% | 4.11 | 0.39 |
10/07 | 2,720 | 2,720 | 2,720 | 2,720 | +0.22% | 200 | 64億1991万 | -4.16% | 4.07 | 0.39 |
10/05 | 2,715 | 2,715 | 2,710 | 2,714 | -1.31% | 400 | 64億575万 | -4.4% | 4.06 | 0.39 |
10/04 | 2,750 | 2,750 | 2,750 | 2,750 | -0.72% | 400 | 64億9072万 | -3.24% | 4.12 | 0.39 |
10/01 | 2,770 | 2,770 | 2,770 | 2,770 | -1.35% | 100 | 65億3792万 | -2.53% | 4.15 | 0.4 |
09/30 | 2,808 | 2,808 | 2,808 | 2,808 | -2.94% | 100 | 66億2761万 | -1.2% | 4.2 | 0.4 |
09/28 | 2,894 | 2,894 | 2,893 | 2,893 | +0.14% | 400 | 68億2824万 | +1.83% | 4.33 | 0.41 |
09/27 | 2,850 | 2,889 | 2,850 | 2,889 | +1.37% | 400 | 68億1879万 | +1.8% | 4.33 | 0.41 |
09/24 | 2,850 | 2,850 | 2,850 | 2,850 | +0.35% | 400 | 67億2674万 | +0.46% | 4.27 | 0.41 |
09/22 | 2,830 | 2,840 | 2,829 | 2,840 | +0.35% | 600 | 67億314万 | +0.07% | 4.25 | 0.41 |
09/21 | 2,830 | 2,840 | 2,830 | 2,830 | 0% | 700 | 66億7954万 | -0.35% | 4.24 | 0.41 |
09/17 | 2,840 | 2,840 | 2,800 | 2,830 | -0.11% | 400 | 66億7954万 | -0.42% | 4.24 | 0.41 |
09/16 | 2,870 | 2,870 | 2,833 | 2,833 | -1.08% | 700 | 66億8662万 | -0.35% | 4.24 | 0.41 |
09/15 | 2,897 | 2,897 | 2,862 | 2,864 | -1.24% | 1,000 | 67億5979万 | +0.7% | 4.29 | 0.41 |
09/14 | 2,900 | 2,900 | 2,900 | 2,900 | +0.9% | 200 | 68億4476万 | +2% | 4.34 | 0.42 |
09/13 | 2,950 | 2,950 | 2,874 | 2,874 | -2.81% | 400 | 67億8339万 | +1.16% | 4.3 | 0.41 |
09/10 | 2,957 | 2,957 | 2,957 | 2,957 | +3.46% | 100 | 69億7929万 | +4.12% | 4.43 | 0.42 |
09/09 | 2,930 | 2,959 | 2,858 | 2,858 | -2.46% | 1,100 | 67億4563万 | +0.78% | 4.28 | 0.41 |
09/08 | 2,882 | 2,930 | 2,882 | 2,930 | +2.56% | 800 | 69億1557万 | +3.35% | 4.39 | 0.42 |
09/07 | 2,855 | 2,857 | 2,855 | 2,857 | +0.95% | 200 | 67億4327万 | +0.95% | 4.28 | 0.41 |
09/06 | 2,910 | 2,910 | 2,830 | 2,830 | -4.07% | 1,600 | 66億7954万 | +0.21% | 4.24 | 0.41 |
09/03 | 2,950 | 2,960 | 2,950 | 2,950 | -1.63% | 600 | 69億6277万 | +4.61% | 4.42 | 0.42 |
09/02 | 2,870 | 3,000 | 2,870 | 2,999 | +9.85% | 1,400 | 70億7842万 | +6.65% | 4.49 | 0.43 |
09/01 | 2,730 | 2,730 | 2,730 | 2,730 | 0% | 100 | 64億4351万 | -2.47% | 4.09 | 0.39 |
08/31 | 2,701 | 2,730 | 2,701 | 2,730 | -0.73% | 400 | 64億4351万 | -2.43% | 4.09 | 0.39 |
08/30 | 2,750 | 2,750 | 2,750 | 2,750 | 0% | 5,400 | 64億9072万 | -1.68% | 4.12 | 0.39 |
08/27 | 2,800 | 2,802 | 2,750 | 2,750 | -1.43% | 400 | 64億9072万 | -1.57% | 4.12 | 0.39 |
08/26 | 2,750 | 2,790 | 2,750 | 2,790 | +1.45% | 400 | 65億8513万 | -0.07% | 4.18 | 0.4 |
08/24 | 2,750 | 2,750 | 2,750 | 2,750 | 0% | 1,300 | 64億9072万 | -1.33% | 4.12 | 0.39 |
08/23 | 2,750 | 2,750 | 2,750 | 2,750 | -1.26% | 500 | 64億9072万 | -1.19% | 4.12 | 0.39 |
08/20 | 2,800 | 2,800 | 2,785 | 2,785 | -1.07% | 400 | 65億7333万 | +0.14% | 4.17 | 0.4 |
08/19 | 2,818 | 2,818 | 2,815 | 2,815 | -2.26% | 200 | 66億4414万 | +1.33% | 4.21 | 0.4 |
08/16 | 2,880 | 2,880 | 2,880 | 2,880 | +0.03% | 100 | 67億9755万 | +3.78% | 4.31 | 0.41 |
08/13 | 2,818 | 2,879 | 2,818 | 2,879 | -0.03% | 300 | 67億9519万 | +4.05% | 4.31 | 0.41 |