株価チャート
2021/12/30~2022/08/01
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 |
08/01 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 300 | 70億8078万 | +1.83% | 6.05 | 0.4 |
07/28 | 2,999 | 3,000 | 2,999 | 3,000 | -2.91% | 2,000 | 70億8078万 | +1.87% | 6.05 | 0.4 |
07/27 | 3,090 | 3,090 | 3,090 | 3,090 | +3% | 1,300 | 72億9321万 | +4.92% | 6.23 | 0.41 |
07/26 | 2,985 | 3,000 | 2,985 | 3,000 | +0.5% | 600 | 70億8078万 | +2.04% | 6.05 | 0.4 |
07/22 | 2,968 | 2,985 | 2,968 | 2,985 | +0.57% | 200 | 70億4538万 | +1.57% | 6.02 | 0.4 |
07/21 | 2,990 | 3,010 | 2,968 | 2,968 | -0.74% | 500 | 70億526万 | +0.95% | 5.98 | 0.39 |
07/19 | 2,990 | 2,990 | 2,990 | 2,990 | 0% | 200 | 70億5718万 | +1.74% | 6.03 | 0.4 |
07/14 | 2,990 | 2,990 | 2,990 | 2,990 | +3.1% | 200 | 70億5718万 | +1.8% | 6.03 | 0.4 |
07/13 | 3,000 | 3,000 | 2,900 | 2,900 | -3.27% | 600 | 68億4476万 | -1.29% | 5.85 | 0.38 |
07/12 | 2,984 | 2,998 | 2,982 | 2,998 | +1.28% | 600 | 70億7606万 | +1.9% | 6.04 | 0.4 |
07/11 | 2,953 | 2,960 | 2,953 | 2,960 | +0.75% | 200 | 69億8637万 | +0.68% | 5.97 | 0.39 |
07/07 | 2,940 | 2,940 | 2,938 | 2,938 | +0.17% | 200 | 69億3445万 | 0% | 5.92 | 0.39 |
07/06 | 2,933 | 2,933 | 2,933 | 2,933 | 0% | 200 | 69億2265万 | -0.24% | 5.91 | 0.39 |
07/05 | 2,933 | 2,933 | 2,933 | 2,933 | 0% | 100 | 69億2265万 | -0.2% | 5.91 | 0.39 |
07/04 | 2,934 | 2,934 | 2,933 | 2,933 | +0.24% | 200 | 69億2265万 | -0.14% | 5.91 | 0.39 |
07/01 | 2,898 | 2,926 | 2,826 | 2,926 | +2.67% | 500 | 69億612万 | -0.34% | 5.9 | 0.39 |
06/30 | 2,850 | 2,850 | 2,850 | 2,850 | -0.04% | 100 | 67億2674万 | -2.9% | 5.75 | 0.38 |
06/29 | 2,851 | 2,851 | 2,851 | 2,851 | -3.36% | 300 | 67億2910万 | -2.9% | 5.75 | 0.38 |
06/27 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 400 | 69億6277万 | +0.48% | 5.95 | 0.39 |
06/24 | 2,950 | 2,950 | 2,950 | 2,950 | +1.72% | 100 | 69億6277万 | +0.65% | 5.95 | 0.39 |
06/23 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | 68億4476万 | -0.92% | 5.85 | 0.38 |
06/22 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | 68億4476万 | -0.85% | 5.85 | 0.38 |
06/20 | 2,900 | 2,900 | 2,900 | 2,900 | -1.73% | 100 | 68億4476万 | -0.75% | 5.85 | 0.38 |
06/15 | 2,951 | 2,951 | 2,951 | 2,951 | +3.51% | 100 | 69億6513万 | +1.06% | 5.95 | 0.39 |
06/14 | 2,940 | 2,940 | 2,851 | 2,851 | -4.33% | 200 | 67億2910万 | -2.2% | 5.75 | 0.38 |
06/13 | 2,880 | 2,980 | 2,880 | 2,980 | -0.67% | 1,100 | 70億3358万 | +2.3% | 6.01 | 0.4 |
06/10 | 3,000 | 3,000 | 2,999 | 3,000 | +1.01% | 1,700 | 70億8078万 | +3.27% | 6.05 | 0.4 |
06/09 | 2,975 | 2,990 | 2,970 | 2,970 | 0% | 900 | 70億998万 | +2.48% | 5.99 | 0.39 |
06/08 | 2,937 | 2,970 | 2,920 | 2,970 | -1% | 900 | 70億998万 | +2.66% | 5.99 | 0.39 |
06/07 | 2,950 | 3,000 | 2,950 | 3,000 | +1.69% | 600 | 70億8078万 | +3.91% | 6.05 | 0.4 |
06/03 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 100 | 69億6277万 | +2.4% | 5.95 | 0.39 |
06/02 | 2,950 | 2,950 | 2,950 | 2,950 | -1.67% | 100 | 69億6277万 | +2.5% | 5.95 | 0.39 |
05/26 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 300 | 70億8078万 | +4.38% | 6.05 | 0.4 |
05/25 | 2,948 | 3,000 | 2,948 | 3,000 | +1.25% | 2,100 | 70億8078万 | +4.68% | 6.05 | 0.4 |
05/23 | 2,963 | 2,963 | 2,963 | 2,963 | +2.1% | 100 | 69億9345万 | +3.57% | 5.97 | 0.39 |
05/20 | 2,902 | 2,902 | 2,902 | 2,902 | -2.94% | 200 | 68億4948万 | +1.58% | 5.85 | 0.39 |
05/18 | 2,910 | 2,990 | 2,910 | 2,990 | +3.1% | 2,100 | 70億5718万 | +4.55% | 6.03 | 0.4 |
05/13 | 2,930 | 2,937 | 2,861 | 2,900 | 0% | 700 | 68億4476万 | +1.47% | 5.85 | 0.38 |
05/12 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | 68億4476万 | +1.4% | 5.85 | 0.38 |
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 |