株価チャート
2021/12/03～2022/05/02
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 |
| 05/02 | 36 | 46 | 34 | 44 | -12% | 2,759,100 | 22億3572万 | -46.34% | 2.41 | - |
| 04/28 | 58 | 59 | 50 | 50 | -18.03% | 1,832,700 | 25億4059万 | -40.48% | 2.74 | - |
| 04/27 | 67 | 68 | 60 | 61 | -8.96% | 772,600 | 30億9952万 | -29.89% | 3.34 | - |
| 04/26 | 68 | 76 | 66 | 67 | 0% | 946,400 | 34億440万 | -24.72% | 3.67 | - |
| 04/25 | 70 | 73 | 66 | 67 | -8.22% | 1,029,500 | 34億440万 | -26.37% | 3.67 | - |
| 04/22 | 78 | 79 | 73 | 73 | -9.88% | 948,200 | 37億927万 | -21.51% | 4 | - |
| 04/21 | 77 | 91 | 76 | 81 | +3.85% | 2,191,200 | 41億1576万 | -13.83% | 4.43 | - |
| 04/20 | 78 | 80 | 77 | 78 | -3.7% | 390,300 | 39億6333万 | -17.89% | 4.27 | - |
| 04/19 | 83 | 83 | 79 | 81 | -4.71% | 792,300 | 41億1576万 | -16.49% | 4.43 | - |
| 04/18 | 86 | 89 | 82 | 85 | -3.41% | 601,400 | 43億1901万 | -13.27% | 4.65 | - |
| 04/15 | 95 | 106 | 84 | 88 | -2.22% | 2,565,700 | 44億7145万 | -12% | 4.82 | - |
| 04/14 | 92 | 94 | 80 | 90 | -1.1% | 1,992,300 | 45億7307万 | -11.76% | 4.93 | - |
| 04/13 | 102 | 102 | 91 | 91 | -10.78% | 1,129,100 | 46億2388万 | -12.5% | 4.98 | - |
| 04/12 | 114 | 115 | 98 | 102 | 0% | 1,570,300 | 51億8281万 | -2.86% | 5.58 | - |
| 04/11 | 96 | 124 | 96 | 102 | 0% | 3,377,500 | 51億8281万 | -2.86% | 5.58 | - |
| 04/08 | 137 | 155 | 95 | 102 | -8.93% | 7,513,200 | 51億8281万 | -3.77% | 5.58 | - |
| 04/07 | 95 | 112 | 94 | 112 | +36.59% | 4,441,100 | 56億9093万 | +4.67% | 6.13 | - |
| 04/06 | 70 | 87 | 70 | 82 | +22.39% | 4,549,700 | 41億6657万 | -24.77% | 4.49 | - |
| 04/05 | 67 | 72 | 65 | 67 | -1.47% | 821,900 | 34億440万 | -39.64% | 3.67 | - |
| 04/04 | 73 | 73 | 67 | 68 | -12.82% | 1,123,600 | 34億5521万 | -41.38% | 3.72 | - |
| 04/01 | 88 | 88 | 77 | 78 | -14.29% | 1,390,500 | 13億2654万 | -35.54% | 1.43 | - |
| 03/31 | 89 | 107 | 89 | 91 | 0% | 1,488,100 | 15億4763万 | -27.2% | 1.67 | - |
| 03/30 | 93 | 93 | 88 | 91 | -3.19% | 546,200 | 15億4763万 | -28.35% | 1.67 | - |
| 03/29 | 96 | 97 | 93 | 94 | -3.09% | 399,300 | 15億9865万 | -26.56% | 1.72 | - |
| 03/28 | 99 | 106 | 96 | 97 | -10.19% | 893,700 | 16億4967万 | -24.81% | 1.78 | - |
| 03/25 | 111 | 113 | 108 | 108 | -2.7% | 295,800 | 18億3675万 | -15.63% | 1.98 | - |
| 03/24 | 112 | 114 | 110 | 111 | -0.89% | 226,100 | 18億8777万 | -11.9% | 2.03 | - |
| 03/23 | 113 | 114 | 111 | 112 | -1.75% | 411,300 | 19億477万 | -10.4% | 2.05 | - |
| 03/22 | 119 | 121 | 113 | 114 | -0.87% | 510,100 | 19億3879万 | -7.32% | 2.09 | - |
| 03/18 | 113 | 130 | 112 | 115 | +3.6% | 1,573,400 | 19億5579万 | -5.74% | 2.11 | - |
| 03/17 | 113 | 116 | 109 | 111 | -0.89% | 695,300 | 18億8777万 | -8.26% | 2.03 | - |
| 03/16 | 116 | 117 | 108 | 112 | -5.88% | 902,300 | 19億477万 | -6.67% | 2.05 | - |
| 03/15 | 122 | 131 | 116 | 119 | +2.59% | 1,585,900 | 20億2382万 | -0.83% | 2.18 | - |
| 03/14 | 117 | 125 | 115 | 116 | -4.92% | 634,600 | 19億7280万 | -6.45% | 2.13 | - |
| 03/11 | 134 | 134 | 118 | 122 | -7.58% | 1,063,500 | 20億7484万 | -3.94% | 2.24 | - |
| 03/10 | 145 | 146 | 128 | 132 | -6.38% | 1,284,500 | 22億4491万 | +0.76% | 2.42 | - |
| 03/09 | 136 | 148 | 132 | 141 | +16.53% | 3,180,100 | 23億9797万 | +5.22% | 2.58 | - |
| 03/08 | 99 | 149 | 94 | 121 | +17.48% | 5,607,900 | 20億5784万 | -12.32% | 2.22 | - |
| 03/07 | 117 | 119 | 101 | 103 | -14.88% | 1,731,100 | 17億5171万 | -28.47% | 1.89 | - |
| 03/04 | 137 | 143 | 120 | 121 | -14.18% | 1,493,800 | 20億5784万 | -18.24% | 2.22 | - |
| 03/03 | 160 | 162 | 141 | 141 | -7.84% | 993,800 | 23億9797万 | -6.62% | 2.58 | - |
| 03/02 | 152 | 173 | 149 | 153 | +4.08% | 2,582,200 | 26億206万 | -0.65% | 2.8 | - |
| 03/01 | 157 | 167 | 135 | 147 | -14.53% | 3,604,700 | 25億2万 | -5.77% | 2.69 | - |
| 02/28 | 210 | 216 | 172 | 172 | -11.34% | 2,314,600 | 29億2519万 | +8.86% | 3.15 | - |
| 02/25 | 215 | 230 | 161 | 194 | +4.86% | 5,954,000 | 32億9934万 | +22.01% | 3.55 | - |
| 02/24 | 150 | 185 | 142 | 185 | +37.04% | 8,492,600 | 31億4628万 | +15.63% | 3.39 | - |
| 02/22 | 121 | 154 | 121 | 135 | +11.57% | 4,322,600 | 22億9593万 | -16.67% | 2.47 | - |
| 02/21 | 115 | 146 | 99 | 121 | +9.01% | 9,460,000 | 20億5784万 | -27.11% | 2.22 | - |
| 02/18 | 89 | 111 | 89 | 111 | +37.04% | 6,061,900 | 18億8777万 | -34.71% | 2.03 | - |
| 02/17 | 70 | 86 | 68 | 81 | +22.73% | 4,177,900 | 13億7756万 | -53.71% | 1.48 | - |
| 02/16 | 71 | 77 | 63 | 66 | -7.04% | 1,635,400 | 11億2245万 | -63.54% | 1.21 | - |
| 02/15 | 74 | 78 | 71 | 71 | -5.33% | 746,300 | 12億749万 | -62.23% | 1.3 | - |
| 02/14 | 81 | 88 | 75 | 75 | -20.21% | 2,305,600 | 12億7552万 | -61.54% | 1.37 | - |
| 02/10 | 116 | 119 | 83 | 94 | +3.3% | 6,526,800 | 15億9865万 | -53.23% | 1.72 | - |
| 02/09 | 47 | 94 | 45 | 91 | +26.39% | 8,083,300 | 15億4763万 | -56.04% | 1.67 | - |
| 02/08 | 72 | 72 | 72 | 72 | -40.98% | 43,300 | 12億2450万 | -66.2% | 1.32 | - |
| 02/07 | 201 | 206 | 122 | 122 | -39.6% | 567,300 | 20億7484万 | -44.29% | 2.24 | - |
| 02/04 | 224 | 240 | 202 | 202 | -0.49% | 493,700 | 34億3540万 | -9.82% | 3.7 | - |
| 02/03 | 213 | 213 | 200 | 203 | -4.25% | 133,300 | 34億5241万 | -10.18% | 3.72 | - |
| 02/02 | 219 | 223 | 205 | 212 | -3.2% | 211,500 | 36億547万 | -7.02% | 3.88 | - |
| 02/01 | 242 | 252 | 214 | 219 | -10.98% | 435,700 | 37億2452万 | -4.37% | 4.01 | - |
| 01/31 | 285 | 300 | 238 | 246 | -2.77% | 932,400 | 41億8370万 | +6.96% | 4.51 | - |
| 01/28 | 218 | 281 | 208 | 253 | +20.48% | 1,538,500 | 43億275万 | +10% | 4.64 | - |
| 01/27 | 215 | 230 | 206 | 210 | +5% | 190,400 | 35億7145万 | -9.09% | 3.85 | - |
| 01/26 | 210 | 228 | 199 | 200 | -9.5% | 120,000 | 34億138万 | -13.79% | 3.66 | - |
| 01/25 | 197 | 245 | 195 | 221 | +13.33% | 426,900 | 37億5853万 | -5.56% | 4.05 | - |
| 01/24 | 193 | 196 | 190 | 195 | +1.56% | 44,800 | 33億1635万 | -17.02% | 3.57 | - |
| 01/21 | 191 | 196 | 189 | 192 | -0.52% | 71,100 | 32億6533万 | -19.33% | 3.52 | - |
| 01/20 | 189 | 203 | 176 | 193 | -17.52% | 443,000 | 32億8234万 | -19.92% | 3.54 | - |
| 01/19 | 232 | 236 | 232 | 234 | +0.86% | 5,100 | 39億7962万 | -4.1% | 4.29 | - |
| 01/18 | 232 | 233 | 231 | 232 | -0.43% | 5,900 | 39億4561万 | -5.31% | 4.25 | - |
| 01/17 | 233 | 237 | 233 | 233 | 0% | 3,300 | 39億6261万 | -4.9% | 4.27 | - |
| 01/14 | 231 | 234 | 230 | 233 | +0.87% | 3,200 | 39億6261万 | -4.9% | 4.27 | - |
| 01/13 | 234 | 235 | 228 | 231 | -1.28% | 37,000 | 39億2860万 | -5.71% | 4.23 | - |
| 01/12 | 238 | 238 | 233 | 234 | -1.27% | 7,400 | 39億7962万 | -4.88% | 4.29 | - |
| 01/11 | 239 | 239 | 235 | 237 | +1.28% | 1,700 | 40億3064万 | -3.66% | 4.34 | - |
| 01/07 | 237 | 237 | 233 | 234 | -1.27% | 9,000 | 39億7962万 | -4.88% | 4.29 | - |
| 01/06 | 236 | 239 | 235 | 237 | -0.84% | 5,500 | 40億3064万 | -3.66% | 4.34 | - |
| 01/05 | 238 | 243 | 235 | 239 | +0.42% | 17,400 | 40億6466万 | -2.85% | 4.38 | - |
| 01/04 | 236 | 239 | 234 | 238 | +0.42% | 10,900 | 40億4765万 | -3.25% | 4.36 | - |
| 2021 |
| 12/30 | 239 | 239 | 236 | 237 | -1.66% | 14,200 | 40億3064万 | -4.05% | - | - |
| 12/29 | 240 | 243 | 236 | 241 | -1.23% | 42,600 | 40億9867万 | -2.43% | - | - |
| 12/28 | 255 | 287 | 238 | 244 | -1.21% | 291,700 | 41億4969万 | -1.21% | - | - |
| 12/27 | 248 | 248 | 245 | 247 | -0.4% | 2,700 | 42億71万 | 0% | - | - |
| 12/24 | 253 | 253 | 247 | 248 | -1.2% | 20,500 | 42億1772万 | +0.4% | - | - |
| 12/23 | 251 | 252 | 247 | 251 | +1.21% | 12,600 | 42億6874万 | +1.62% | - | - |
| 12/22 | 254 | 254 | 247 | 248 | -2.36% | 6,600 | 42億1772万 | +0.4% | - | - |
| 12/21 | 254 | 263 | 237 | 254 | +3.25% | 45,400 | 43億1976万 | +2.83% | - | - |
| 12/20 | 246 | 252 | 246 | 246 | -3.15% | 7,800 | 41億8370万 | -0.4% | - | - |
| 12/17 | 258 | 258 | 240 | 254 | +1.2% | 23,600 | 43億1976万 | +2.83% | - | - |
| 12/16 | 265 | 265 | 246 | 251 | -5.64% | 53,300 | 42億6874万 | +1.62% | - | - |
| 12/15 | 270 | 270 | 262 | 266 | -0.37% | 21,600 | 45億2384万 | +8.13% | - | - |
| 12/14 | 267 | 268 | 250 | 267 | +1.52% | 53,100 | 45億4085万 | +8.98% | - | - |
| 12/13 | 250 | 268 | 250 | 263 | +5.62% | 85,100 | 44億7282万 | +7.79% | - | - |
| 12/10 | 241 | 249 | 241 | 249 | +4.62% | 25,600 | 42億3472万 | +2.47% | - | - |
| 12/09 | 238 | 241 | 238 | 238 | 0% | 6,100 | 40億4765万 | -2.06% | - | - |
| 12/08 | 240 | 240 | 238 | 238 | -0.42% | 3,200 | 40億4765万 | -2.46% | - | - |
| 12/07 | 236 | 240 | 236 | 239 | -0.42% | 14,500 | 40億6466万 | -2.05% | - | - |
| 12/06 | 237 | 240 | 232 | 240 | +2.13% | 8,600 | 40億8166万 | -1.64% | - | - |
| 12/03 | 232 | 236 | 232 | 235 | -0.84% | 12,400 | 39億9663万 | -4.08% | - | - |
