株価チャート
2021/10/15~2022/05/10
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 |
05/10 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 800 | 68億4476万 | +1.4% | 5.85 | 0.38 |
05/09 | 2,898 | 2,900 | 2,898 | 2,900 | +1.22% | 1,200 | 68億4476万 | +1.43% | 5.85 | 0.38 |
05/06 | 2,850 | 2,865 | 2,850 | 2,865 | 0% | 400 | 67億6215万 | +0.24% | 5.78 | 0.38 |
05/02 | 2,821 | 2,865 | 2,819 | 2,865 | +1.67% | 1,000 | 67億6215万 | +0.32% | 5.78 | 0.38 |
04/28 | 2,850 | 2,850 | 2,818 | 2,818 | -1.12% | 600 | 66億5122万 | -1.19% | 5.68 | 0.37 |
04/27 | 2,847 | 2,850 | 2,847 | 2,850 | +0.11% | 1,000 | 67億2674万 | -0.07% | 5.75 | 0.38 |
04/26 | 2,830 | 2,847 | 2,830 | 2,847 | +0.96% | 200 | 67億1966万 | 0% | 5.74 | 0.38 |
04/25 | 2,820 | 2,820 | 2,820 | 2,820 | -1.05% | 200 | 66億5594万 | -1.02% | 5.69 | 0.37 |
04/22 | 2,850 | 2,850 | 2,850 | 2,850 | +0.64% | 100 | 67億2674万 | -0.11% | 5.75 | 0.38 |
04/21 | 2,832 | 2,832 | 2,832 | 2,832 | +1.32% | 100 | 66億8426万 | -0.74% | 5.71 | 0.38 |
04/19 | 2,800 | 2,800 | 2,795 | 2,795 | -0.18% | 500 | 65億9693万 | -2.07% | 5.63 | 0.37 |
04/18 | 2,803 | 2,803 | 2,800 | 2,800 | -0.36% | 400 | 66億873万 | -1.89% | 5.64 | 0.37 |
04/15 | 2,810 | 2,810 | 2,810 | 2,810 | -1.4% | 100 | 66億3233万 | -1.61% | 5.67 | 0.37 |
04/13 | 2,815 | 2,850 | 2,815 | 2,850 | +1.24% | 200 | 67億2674万 | -0.35% | 5.75 | 0.38 |
04/12 | 2,900 | 2,900 | 2,801 | 2,815 | -1.54% | 500 | 66億4414万 | -1.64% | 5.68 | 0.37 |
04/11 | 2,859 | 2,859 | 2,859 | 2,859 | 0% | 100 | 67億4799万 | -0.24% | 5.76 | 0.38 |
04/05 | 2,859 | 2,859 | 2,859 | 2,859 | 0% | 1,000 | 67億4799万 | -0.31% | 5.76 | 0.38 |
04/04 | 2,859 | 2,859 | 2,859 | 2,859 | +1.64% | 100 | 67億4799万 | -0.35% | 5.76 | 0.38 |
03/31 | 2,813 | 2,813 | 2,813 | 2,813 | -1.61% | 4,700 | 66億3941万 | -1.95% | 4.21 | 0.4 |
03/30 | 2,849 | 2,859 | 2,814 | 2,859 | -0.38% | 400 | 67億4799万 | -0.45% | 4.28 | 0.41 |
03/29 | 2,870 | 2,870 | 2,870 | 2,870 | -3.37% | 200 | 67億7395万 | -0.14% | 4.3 | 0.41 |
03/28 | 2,975 | 2,975 | 2,950 | 2,970 | +0.68% | 900 | 70億998万 | +3.27% | 4.45 | 0.43 |
03/25 | 2,890 | 2,950 | 2,890 | 2,950 | +0.34% | 300 | 69億6277万 | +2.75% | 4.42 | 0.42 |
03/23 | 2,930 | 2,940 | 2,930 | 2,940 | +1.34% | 400 | 69億3917万 | +2.55% | 4.4 | 0.42 |
03/22 | 2,901 | 2,901 | 2,901 | 2,901 | +0.73% | 100 | 68億4712万 | +1.4% | 4.34 | 0.42 |
03/18 | 2,880 | 2,880 | 2,880 | 2,880 | 0% | 100 | 67億9755万 | +0.77% | 4.31 | 0.41 |
03/17 | 2,880 | 2,880 | 2,880 | 2,880 | +2.86% | 200 | 67億9755万 | +0.88% | 4.31 | 0.41 |
03/15 | 2,830 | 2,830 | 2,800 | 2,800 | +0.72% | 200 | 66億873万 | -2.03% | 4.19 | 0.4 |
03/11 | 2,880 | 2,880 | 2,780 | 2,780 | -0.68% | 400 | 65億6153万 | -2.9% | 4.16 | 0.4 |
03/09 | 2,740 | 2,799 | 2,740 | 2,799 | +2.34% | 200 | 66億637万 | -2.47% | 4.19 | 0.4 |
03/08 | 2,810 | 2,810 | 2,735 | 2,735 | -6.01% | 500 | 64億5531万 | -4.9% | 4.09 | 0.39 |
03/04 | 2,910 | 2,910 | 2,910 | 2,910 | +0.34% | 200 | 68億6836万 | +1.01% | 4.36 | 0.42 |
03/03 | 2,900 | 2,900 | 2,900 | 2,900 | +1.4% | 100 | 68億4476万 | +0.73% | 4.34 | 0.42 |
03/01 | 2,910 | 2,910 | 2,860 | 2,860 | +0.32% | 500 | 67億5035万 | -0.59% | 4.28 | 0.41 |
02/25 | 2,800 | 2,851 | 2,800 | 2,851 | +1.71% | 900 | 67億2910万 | -0.87% | 4.27 | 0.41 |
02/24 | 2,820 | 2,820 | 2,803 | 2,803 | -1.41% | 400 | 66億1581万 | -2.5% | 4.2 | 0.4 |
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 |