株価チャート
2021/09/28~2022/02/22
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 | 3,755 | 3,755 | 3,650 | 3,650 | -4.2% | 6,100 | 356億2769万 | -2.33% | 6.47 | 0.41 |
02/21 | 3,820 | 3,830 | 3,780 | 3,810 | +0.53% | 5,600 | 371億8945万 | +1.87% | 6.76 | 0.43 |
02/18 | 3,820 | 3,835 | 3,775 | 3,790 | -0.66% | 7,600 | 369億9423万 | +1.36% | 6.72 | 0.43 |
02/17 | 3,840 | 3,870 | 3,795 | 3,815 | -1.04% | 6,200 | 372億3825万 | +2.06% | 6.76 | 0.43 |
02/16 | 3,890 | 3,910 | 3,840 | 3,855 | +1.05% | 5,900 | 376億2869万 | +3.1% | 6.84 | 0.43 |
02/15 | 3,770 | 3,845 | 3,770 | 3,815 | +1.19% | 7,800 | 372億3825万 | +2.2% | 6.76 | 0.43 |
02/14 | 3,750 | 3,830 | 3,720 | 3,770 | -0.13% | 7,800 | 367億9901万 | +1.07% | 6.69 | 0.42 |
02/10 | 3,885 | 3,885 | 3,775 | 3,775 | -2.2% | 5,700 | 368億4781万 | +1.26% | 6.69 | 0.43 |
02/09 | 3,745 | 3,860 | 3,740 | 3,860 | +3.07% | 4,100 | 376億7750万 | +3.49% | 6.84 | 0.43 |
02/08 | 3,740 | 3,765 | 3,740 | 3,745 | +1.49% | 2,800 | 365億5498万 | +0.38% | 6.64 | 0.42 |
02/07 | 3,795 | 3,795 | 3,690 | 3,690 | -3.02% | 5,800 | 360億1813万 | -1.26% | 6.54 | 0.42 |
02/04 | 3,735 | 3,810 | 3,735 | 3,805 | +1.6% | 3,800 | 371億4064万 | +1.58% | 6.75 | 0.43 |
02/03 | 3,730 | 3,820 | 3,730 | 3,745 | -1.45% | 3,700 | 365億5498万 | -0.16% | 6.64 | 0.42 |
02/02 | 3,725 | 3,835 | 3,675 | 3,800 | +3.97% | 9,700 | 370億9184万 | +1.23% | 6.74 | 0.43 |
02/01 | 3,725 | 3,760 | 3,655 | 3,655 | -1.88% | 5,300 | 356億7649万 | -2.69% | 6.48 | 0.41 |
01/31 | 3,670 | 3,735 | 3,670 | 3,725 | +1.5% | 3,200 | 363億5976万 | -1.04% | 6.61 | 0.42 |
01/28 | 3,600 | 3,670 | 3,600 | 3,670 | +1.94% | 5,200 | 358億2291万 | -2.57% | 6.51 | 0.41 |
01/27 | 3,700 | 3,700 | 3,575 | 3,600 | -1.37% | 10,400 | 351億3963万 | -4.51% | 6.38 | 0.41 |
01/26 | 3,760 | 3,760 | 3,650 | 3,650 | -2.93% | 4,600 | 356億2769万 | -3.26% | 6.47 | 0.41 |
01/25 | 3,835 | 3,835 | 3,715 | 3,760 | -1.96% | 8,100 | 367億140万 | -0.58% | 6.67 | 0.42 |
01/24 | 3,790 | 3,860 | 3,715 | 3,835 | +2.82% | 8,200 | 374億3347万 | +1.29% | 6.8 | 0.43 |
01/21 | 3,650 | 3,740 | 3,570 | 3,730 | +3.04% | 8,400 | 364億857万 | -1.48% | 6.61 | 0.42 |
01/20 | 3,635 | 3,680 | 3,600 | 3,620 | +0.56% | 11,000 | 353億3485万 | -4.54% | 6.42 | 0.41 |
01/19 | 3,725 | 3,725 | 3,600 | 3,600 | -1.77% | 11,400 | 351億3963万 | -5.39% | 6.38 | 0.41 |
01/18 | 3,715 | 3,765 | 3,645 | 3,665 | -1.61% | 8,600 | 357億7410万 | -3.96% | 6.5 | 0.41 |
01/17 | 3,770 | 3,795 | 3,710 | 3,725 | -1.19% | 3,500 | 363億5976万 | -2.77% | 6.61 | 0.42 |
01/14 | 3,800 | 3,815 | 3,735 | 3,770 | +0.13% | 9,400 | 367億9901万 | -1.85% | 6.69 | 0.42 |
01/13 | 3,825 | 3,825 | 3,755 | 3,765 | -2.08% | 7,300 | 367億5020万 | -2.13% | 6.68 | 0.42 |
01/12 | 3,775 | 3,845 | 3,765 | 3,845 | +3.78% | 4,300 | 375億3108万 | -0.13% | 6.82 | 0.43 |
01/11 | 3,750 | 3,770 | 3,680 | 3,705 | -1.2% | 10,800 | 361億6454万 | -3.74% | 6.57 | 0.42 |
01/07 | 3,750 | 3,775 | 3,720 | 3,750 | +1.21% | 7,700 | 366億379万 | -2.47% | 6.65 | 0.42 |
01/06 | 3,770 | 3,790 | 3,705 | 3,705 | -3.52% | 5,600 | 361億6454万 | -3.57% | 6.57 | 0.42 |
01/05 | 3,840 | 3,865 | 3,800 | 3,840 | -0.65% | 7,500 | 374億8228万 | +0.13% | 6.81 | 0.43 |
01/04 | 3,900 | 3,900 | 3,820 | 3,865 | -0.9% | 7,400 | 377億2630万 | +1.28% | 6.85 | 0.44 |
2021 |
12/30 | 3,910 | 3,920 | 3,890 | 3,900 | -0.26% | 3,000 | 380億6794万 | +2.69% | 6.92 | 0.44 |
12/29 | 3,915 | 3,950 | 3,895 | 3,910 | -0.64% | 8,000 | 381億6555万 | +3.3% | 6.93 | 0.44 |
12/28 | 3,840 | 3,935 | 3,840 | 3,935 | +3.15% | 6,700 | 384億957万 | +4.24% | 6.98 | 0.44 |
12/27 | 3,860 | 3,860 | 3,785 | 3,815 | -1.42% | 4,400 | 372億3825万 | +1.46% | 6.76 | 0.43 |
12/24 | 3,820 | 3,890 | 3,820 | 3,870 | +0.65% | 5,700 | 377億7511万 | +3.09% | 6.86 | 0.44 |
12/23 | 3,800 | 3,880 | 3,800 | 3,845 | +1.32% | 6,500 | 375億3108万 | +2.62% | 6.82 | 0.43 |
12/22 | 3,765 | 3,820 | 3,710 | 3,795 | +0.93% | 8,400 | 370億4303万 | +1.47% | 6.73 | 0.43 |
12/21 | 3,650 | 3,800 | 3,650 | 3,760 | +2.45% | 14,300 | 367億140万 | +0.45% | 6.67 | 0.42 |
12/20 | 3,865 | 3,865 | 3,670 | 3,670 | -5.05% | 13,300 | 358億2291万 | -2.11% | 6.51 | 0.41 |
12/17 | 3,870 | 3,880 | 3,825 | 3,865 | -0.26% | 12,200 | 377億2630万 | +2.71% | 6.85 | 0.44 |
12/16 | 3,880 | 3,880 | 3,830 | 3,875 | +1.04% | 8,400 | 378億2391万 | +2.62% | 6.87 | 0.44 |
12/15 | 3,825 | 3,880 | 3,810 | 3,835 | -0.9% | 7,200 | 374億3347万 | +1.21% | 6.8 | 0.43 |
12/14 | 3,940 | 3,940 | 3,870 | 3,870 | -2.03% | 6,700 | 377億7511万 | +1.74% | 6.86 | 0.44 |
12/13 | 3,945 | 3,950 | 3,865 | 3,950 | +1.94% | 18,800 | 385億5599万 | +3.27% | 7 | 0.44 |
12/10 | 4,020 | 4,020 | 3,810 | 3,875 | -4.08% | 27,900 | 378億2391万 | +0.89% | 6.87 | 0.44 |
12/09 | 3,965 | 4,040 | 3,965 | 4,040 | +1.89% | 11,700 | 394億3448万 | +4.55% | 7.16 | 0.46 |
12/08 | 3,945 | 3,975 | 3,915 | 3,965 | +1.15% | 11,400 | 387億240万 | +2.19% | 7.03 | 0.45 |
12/07 | 3,865 | 3,935 | 3,825 | 3,920 | +2.22% | 13,300 | 382億6316万 | +0.46% | 6.95 | 0.44 |
12/06 | 3,855 | 3,920 | 3,760 | 3,835 | +0.13% | 22,200 | 374億3347万 | -2.29% | 6.8 | 0.43 |
12/03 | 3,665 | 3,830 | 3,605 | 3,830 | +6.09% | 21,800 | 373億8467万 | -3.14% | 6.79 | 0.43 |
12/02 | 3,650 | 3,700 | 3,580 | 3,610 | -1.77% | 21,500 | 352億3724万 | -9.46% | 6.4 | 0.41 |
12/01 | 3,470 | 3,740 | 3,470 | 3,675 | +4.4% | 35,900 | 358億7171万 | -8.74% | 6.52 | 0.41 |
11/30 | 3,385 | 3,520 | 3,345 | 3,520 | +4.61% | 160,800 | 343億5875万 | -13.32% | 6.24 | 0.4 |
11/29 | 3,330 | 3,440 | 3,330 | 3,365 | -1.46% | 26,200 | 328億4580万 | -18.07% | 5.97 | 0.38 |
11/26 | 3,560 | 3,560 | 3,370 | 3,415 | -4.61% | 41,100 | 333億3385万 | -17.89% | 6.06 | 0.38 |
11/25 | 3,670 | 3,695 | 3,555 | 3,580 | -2.05% | 21,400 | 349億4441万 | -15.09% | 6.35 | 0.4 |
11/24 | 3,560 | 3,670 | 3,510 | 3,655 | +2.24% | 25,200 | 356億7649万 | -14.36% | 6.48 | 0.41 |
11/22 | 3,680 | 3,680 | 3,575 | 3,575 | -2.19% | 13,000 | 348億9561万 | -17.11% | 6.34 | 0.4 |
11/19 | 3,720 | 3,730 | 3,575 | 3,655 | -0.81% | 23,000 | 356億7649万 | -16.21% | 6.48 | 0.41 |
11/18 | 3,680 | 3,750 | 3,590 | 3,685 | +0.14% | 22,400 | 359億6932万 | -16.25% | 6.53 | 0.42 |
11/17 | 3,910 | 3,910 | 3,680 | 3,680 | -4.79% | 21,300 | 359億2052万 | -17.1% | 6.53 | 0.41 |
11/16 | 3,985 | 3,985 | 3,840 | 3,865 | -1.4% | 23,200 | 377億2630万 | -13.71% | 6.85 | 0.44 |
11/15 | 4,125 | 4,125 | 3,870 | 3,920 | -2.49% | 31,300 | 382億6316万 | -13.14% | 6.95 | 0.44 |
11/12 | 4,120 | 4,150 | 3,970 | 4,020 | -3.71% | 35,100 | 392億3926万 | -11.49% | 7.13 | 0.45 |
11/11 | 4,205 | 4,345 | 4,165 | 4,175 | -0.95% | 6,500 | 407億5222万 | -8.6% | 7.4 | 0.47 |
11/10 | 4,200 | 4,270 | 4,200 | 4,215 | +0.36% | 3,600 | 411億4266万 | -8.25% | 7.47 | 0.47 |
11/09 | 4,385 | 4,385 | 4,200 | 4,200 | -4.44% | 6,300 | 409億9624万 | -9.05% | 7.45 | 0.47 |
11/08 | 4,400 | 4,400 | 4,335 | 4,395 | +0.69% | 4,600 | 428億9964万 | -5.36% | 7.79 | 0.5 |
11/05 | 4,450 | 4,450 | 4,365 | 4,365 | -1.91% | 5,800 | 426億681万 | -6.39% | 7.74 | 0.49 |
11/04 | 4,490 | 4,490 | 4,415 | 4,450 | +0.68% | 5,200 | 434億3649万 | -5.12% | 7.89 | 0.5 |
11/02 | 4,560 | 4,560 | 4,420 | 4,420 | -2.21% | 6,700 | 431億4366万 | -6.2% | 7.84 | 0.5 |
11/01 | 4,490 | 4,565 | 4,490 | 4,520 | +0.67% | 5,700 | 441億1976万 | -4.72% | 8.02 | 0.51 |
10/29 | 4,575 | 4,575 | 4,475 | 4,490 | -1.86% | 6,300 | 438億2693万 | -5.87% | 7.96 | 0.51 |
10/28 | 4,660 | 4,660 | 4,575 | 4,575 | -1.82% | 5,900 | 446億5662万 | -4.69% | 8.11 | 0.52 |
10/27 | 4,605 | 4,660 | 4,550 | 4,660 | +1.19% | 7,000 | 454億8631万 | -3.26% | 8.26 | 0.52 |
10/26 | 4,595 | 4,635 | 4,580 | 4,605 | +1.77% | 3,300 | 449億4945万 | -4.86% | 8.17 | 0.52 |
10/25 | 4,670 | 4,675 | 4,505 | 4,525 | -2.79% | 6,200 | 441億6857万 | -7.1% | 8.02 | 0.51 |
10/22 | 4,680 | 4,705 | 4,650 | 4,655 | -0.43% | 3,700 | 454億3750万 | -5.1% | 8.25 | 0.52 |
10/21 | 4,835 | 4,835 | 4,670 | 4,675 | -3.31% | 3,700 | 456億3272万 | -5.04% | 8.29 | 0.53 |
10/20 | 4,900 | 4,975 | 4,835 | 4,835 | -1.02% | 6,100 | 471億9448万 | -2.15% | 8.57 | 0.54 |
10/19 | 4,835 | 4,905 | 4,835 | 4,885 | +1.98% | 3,700 | 476億8253万 | -1.33% | 8.66 | 0.55 |
10/18 | 4,775 | 4,865 | 4,770 | 4,790 | 0% | 5,800 | 467億5524万 | -3.45% | 8.49 | 0.54 |
10/15 | 4,610 | 4,790 | 4,610 | 4,790 | +3.9% | 5,700 | 467億5524万 | -3.62% | 8.49 | 0.54 |
10/14 | 4,615 | 4,625 | 4,530 | 4,610 | -0.86% | 5,100 | 449億9826万 | -7.62% | 8.17 | 0.52 |
10/13 | 4,680 | 4,685 | 4,610 | 4,650 | -0.85% | 3,700 | 453億8870万 | -7.24% | 8.25 | 0.52 |
10/12 | 4,680 | 4,745 | 4,645 | 4,690 | -0.53% | 3,000 | 457億7914万 | -6.76% | 8.32 | 0.53 |
10/11 | 4,720 | 4,740 | 4,670 | 4,715 | +1.4% | 3,200 | 460億2316万 | -6.45% | 8.36 | 0.53 |
10/08 | 4,670 | 4,710 | 4,635 | 4,650 | -0.21% | 3,600 | 453億8870万 | -7.83% | 8.25 | 0.52 |
10/07 | 4,825 | 4,835 | 4,660 | 4,660 | -3.42% | 5,600 | 454億8631万 | -7.74% | 8.26 | 0.52 |
10/06 | 4,820 | 4,870 | 4,820 | 4,825 | +0.31% | 3,300 | 470億9687万 | -4.55% | 8.56 | 0.54 |
10/05 | 4,900 | 4,910 | 4,810 | 4,810 | -0.82% | 6,600 | 469億5046万 | -4.83% | 8.53 | 0.54 |
10/04 | 4,835 | 4,860 | 4,790 | 4,850 | -0.31% | 7,100 | 473億4090万 | -3.88% | 8.6 | 0.55 |
10/01 | 4,980 | 4,980 | 4,850 | 4,865 | -3.66% | 7,200 | 474億8731万 | -3.4% | 8.63 | 0.55 |
09/30 | 5,060 | 5,060 | 5,000 | 5,050 | +1.2% | 4,400 | 492億9310万 | +0.48% | 8.95 | 0.57 |
09/29 | 5,130 | 5,130 | 4,990 | 4,990 | -4.41% | 6,500 | 487億744万 | -0.36% | 8.85 | 0.56 |
09/28 | 5,190 | 5,220 | 5,100 | 5,220 | +0.58% | 7,900 | 509億5247万 | +4.48% | 9.26 | 0.59 |