株価チャート
2021/09/29～2022/04/22
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 |
| 04/22 | 3,505 | 3,640 | 3,500 | 3,535 | -2.88% | 132,500 | 199億2732万 | -12.76% | 29.44 | 7.14 |
| 04/21 | 3,770 | 3,790 | 3,585 | 3,640 | -5.21% | 122,300 | 205億1922万 | -10.32% | 30.32 | 7.35 |
| 04/20 | 4,020 | 4,020 | 3,770 | 3,840 | -1.03% | 98,200 | 216億4665万 | -5.28% | 31.98 | 7.76 |
| 04/19 | 3,995 | 4,020 | 3,845 | 3,880 | -0.77% | 68,300 | 218億7214万 | -3.94% | 32.32 | 7.84 |
| 04/18 | 4,040 | 4,040 | 3,790 | 3,910 | -4.17% | 91,600 | 220億4125万 | -2.83% | 32.57 | 7.9 |
| 04/15 | 4,185 | 4,220 | 4,050 | 4,080 | -3.43% | 65,800 | 229億9957万 | +1.92% | 33.98 | 8.24 |
| 04/14 | 4,440 | 4,440 | 4,105 | 4,225 | -1.97% | 82,300 | 238億1695万 | +6.58% | 35.19 | 8.54 |
| 04/13 | 4,040 | 4,365 | 4,040 | 4,310 | +8.56% | 88,600 | 242億9611万 | +10.09% | 35.9 | 8.71 |
| 04/12 | 4,065 | 4,225 | 3,955 | 3,970 | -3.52% | 96,900 | 223億7948万 | +2.69% | 33.07 | 8.02 |
| 04/11 | 4,360 | 4,360 | 4,035 | 4,115 | -5.62% | 104,600 | 231億9687万 | +7.64% | 34.27 | 8.31 |
| 04/08 | 4,310 | 4,400 | 4,175 | 4,360 | +2.83% | 55,400 | 245億7797万 | +15.28% | 36.31 | 8.81 |
| 04/07 | 4,270 | 4,490 | 4,210 | 4,240 | -3.31% | 111,600 | 239億151万 | +13.4% | 35.31 | 8.57 |
| 04/06 | 4,445 | 4,545 | 4,255 | 4,385 | -2.88% | 111,900 | 247億1890万 | +18.26% | 36.52 | 8.86 |
| 04/05 | 4,740 | 4,840 | 4,485 | 4,515 | -3.32% | 148,400 | 254億5173万 | +23.36% | 37.61 | 9.12 |
| 04/04 | 4,530 | 4,715 | 4,515 | 4,670 | +5.42% | 110,000 | 263億2549万 | +29.9% | 38.9 | 9.43 |
| 04/01 | 4,400 | 4,535 | 4,280 | 4,430 | -0.78% | 106,300 | 249億7257万 | +25.89% | 36.9 | 8.95 |
| 03/31 | 4,105 | 4,570 | 4,070 | 4,465 | +6.95% | 152,700 | 251億6987万 | +29.76% | 37.19 | 9.02 |
| 03/30 | 4,195 | 4,365 | 4,120 | 4,175 | +2.96% | 143,000 | 235億3510万 | +23.96% | 34.77 | 8.43 |
| 03/29 | 3,900 | 4,140 | 3,775 | 4,055 | +5.19% | 130,700 | 228億5864万 | +22.92% | 33.77 | 8.19 |
| 03/28 | 4,030 | 4,195 | 3,815 | 3,855 | -3.87% | 144,300 | 217億3121万 | +19.35% | 32.11 | 7.79 |
| 03/25 | 3,780 | 4,070 | 3,720 | 4,010 | +5.94% | 177,400 | 226億497万 | +26.66% | 33.4 | 8.1 |
| 03/24 | 3,550 | 3,820 | 3,420 | 3,785 | +3.98% | 133,700 | 213億3661万 | +22.06% | 31.53 | 7.65 |
| 03/23 | 3,660 | 3,740 | 3,585 | 3,640 | +0.97% | 86,900 | 205億1922万 | +19.11% | 30.32 | 7.35 |
| 03/22 | 3,665 | 3,810 | 3,565 | 3,605 | +0.28% | 102,200 | 203億2192万 | +19.45% | 30.03 | 7.28 |
| 03/18 | 3,680 | 3,705 | 3,515 | 3,595 | -3.23% | 142,900 | 202億6555万 | +20.64% | 29.94 | 7.26 |
| 03/17 | 3,710 | 3,915 | 3,675 | 3,715 | +5.24% | 198,200 | 209億4201万 | +26.4% | 30.94 | 7.5 |
| 03/16 | 3,600 | 3,770 | 3,480 | 3,530 | +2.02% | 220,100 | 198億9913万 | +22.23% | 29.4 | 7.13 |
| 03/15 | 3,395 | 3,520 | 3,310 | 3,460 | -1.14% | 65,500 | 195億453万 | +21.49% | 28.82 | 6.99 |
| 03/14 | 3,445 | 3,500 | 3,205 | 3,500 | +3.7% | 115,400 | 197億3002万 | +24.29% | 29.15 | 7.07 |
| 03/11 | 3,070 | 3,445 | 3,025 | 3,375 | +8.7% | 162,700 | 190億2538万 | +21.32% | 28.11 | 6.82 |
| 03/10 | 3,300 | 3,300 | 3,035 | 3,105 | +2.81% | 131,400 | 175億335万 | +12.46% | 25.86 | 6.27 |
| 03/09 | 3,205 | 3,340 | 2,959 | 3,020 | -1.63% | 280,300 | 170億2419万 | +10.06% | 25.15 | 6.1 |
| 03/08 | 2,908 | 3,275 | 2,884 | 3,070 | +5.46% | 249,100 | 173億605万 | +12.58% | 25.57 | 6.2 |
| 03/07 | 2,916 | 3,000 | 2,836 | 2,911 | -5.33% | 131,300 | 164億974万 | +7.74% | 24.25 | 5.88 |
| 03/04 | 3,125 | 3,135 | 2,951 | 3,075 | -6.68% | 243,500 | 173億3423万 | +14.48% | 25.61 | 6.21 |
| 03/03 | 3,500 | 3,665 | 3,200 | 3,295 | -4.49% | 378,400 | 185億7440万 | +23.27% | 27.44 | 6.66 |
| 03/02 | 3,070 | 3,450 | 3,050 | 3,450 | +7.81% | 312,500 | 194億4816万 | +30.34% | 28.73 | 6.97 |
| 03/01 | 2,932 | 3,270 | 2,908 | 3,200 | +10.84% | 283,400 | 180億3888万 | +21.95% | 26.65 | 6.46 |
| 02/28 | 2,742 | 2,935 | 2,719 | 2,887 | +4.04% | 207,400 | 162億7445万 | +10.53% | 24.05 | 5.83 |
| 02/25 | 2,560 | 2,810 | 2,523 | 2,775 | +12.8% | 245,800 | 156億4309万 | +6.08% | 23.11 | 5.61 |
| 02/24 | 2,653 | 2,768 | 2,404 | 2,460 | -7.24% | 280,400 | 138億6738万 | -6.07% | 20.49 | 4.97 |
| 02/22 | 2,393 | 2,713 | 2,385 | 2,652 | +8.56% | 321,500 | 149億4972万 | +0.3% | 22.09 | 5.36 |
| 02/21 | 2,260 | 2,482 | 2,260 | 2,443 | +4.4% | 214,900 | 137億7155万 | -8.05% | 20.35 | 4.94 |
| 02/18 | 2,150 | 2,442 | 2,141 | 2,340 | +4.42% | 302,300 | 131億9093万 | -12.85% | 19.49 | 4.73 |
| 02/17 | 2,419 | 2,419 | 2,140 | 2,241 | -6.59% | 681,600 | 126億3285万 | -17.55% | 18.67 | 4.53 |
| 02/16 | 2,845 | 2,875 | 2,366 | 2,399 | -9.3% | 618,600 | 135億2352万 | -13.05% | 19.98 | 4.85 |
| 02/15 | 2,764 | 3,190 | 2,576 | 2,645 | -1.93% | 1,171,300 | 149億1026万 | -5.03% | 22.03 | 5.34 |
| 02/14 | 2,570 | 2,799 | 2,503 | 2,697 | +1.01% | 166,300 | 152億339万 | -4.06% | 22.46 | 5.45 |
| 02/10 | 2,700 | 2,747 | 2,560 | 2,670 | +3.97% | 78,300 | 150億5119万 | -5.75% | 22.24 | 5.39 |
| 02/09 | 2,524 | 2,603 | 2,458 | 2,568 | +5.46% | 56,400 | 144億7620万 | -10.27% | 21.39 | 5.19 |
| 02/08 | 2,538 | 2,588 | 2,410 | 2,435 | -4.06% | 61,600 | 137億2646万 | -16.06% | 20.28 | 4.92 |
| 02/07 | 2,650 | 2,705 | 2,525 | 2,538 | -4.62% | 60,800 | 143億708万 | -14.08% | 21.14 | 5.13 |
| 02/04 | 2,628 | 2,689 | 2,544 | 2,661 | +0.45% | 55,000 | 150億45万 | -11.21% | 22.16 | 5.38 |
| 02/03 | 2,740 | 2,756 | 2,590 | 2,649 | -7.02% | 82,700 | 149億3281万 | -13% | 22.06 | 5.35 |
| 02/02 | 2,781 | 2,852 | 2,714 | 2,849 | +6.27% | 50,500 | 160億6024万 | -7.8% | 23.73 | 5.76 |
| 02/01 | 2,677 | 2,829 | 2,661 | 2,681 | +3.96% | 124,200 | 151億1319万 | -14.43% | 22.33 | 5.42 |
| 01/31 | 2,510 | 2,655 | 2,486 | 2,579 | +5.22% | 75,000 | 145億3820万 | -19.03% | 21.48 | 5.21 |
| 01/28 | 2,590 | 2,590 | 2,350 | 2,451 | -2.62% | 82,200 | 138億1665万 | -24.35% | 20.41 | 4.95 |
| 01/27 | 2,719 | 2,759 | 2,469 | 2,517 | -7.9% | 143,100 | 141億8870万 | -23.45% | 20.96 | 5.08 |
| 01/26 | 2,690 | 2,796 | 2,659 | 2,733 | +3.02% | 61,600 | 154億633万 | -17.88% | 22.76 | 5.52 |
| 01/25 | 2,881 | 2,960 | 2,606 | 2,653 | -7.88% | 165,100 | 149億5535万 | -21.11% | 22.1 | 5.36 |
| 01/24 | 2,850 | 2,888 | 2,702 | 2,880 | -0.86% | 94,100 | 162億3499万 | -15.39% | 23.99 | 5.82 |
| 01/21 | 2,851 | 2,948 | 2,761 | 2,905 | -2.16% | 118,100 | 163億7446万 | -15.58% | 24.19 | 5.87 |
| 01/20 | 2,915 | 3,075 | 2,840 | 2,969 | +3.63% | 106,400 | 167億3521万 | -14.68% | 24.73 | 6 |
| 01/19 | 2,950 | 3,025 | 2,834 | 2,865 | -6.68% | 140,200 | 161億4900万 | -18.75% | 23.86 | 5.79 |
| 01/18 | 2,967 | 3,160 | 2,967 | 3,070 | +3.09% | 106,900 | 173億451万 | -14.17% | 25.57 | 6.2 |
| 01/17 | 3,225 | 3,245 | 2,965 | 2,978 | -5.61% | 126,700 | 167億8594万 | -18.07% | 24.8 | 6.02 |
| 01/14 | 3,090 | 3,180 | 3,060 | 3,155 | -0.16% | 89,900 | 177億8363万 | -14.61% | 26.28 | 6.37 |
| 01/13 | 3,260 | 3,305 | 3,160 | 3,160 | -3.36% | 77,900 | 178億1181万 | -15.8% | 26.32 | 6.38 |
| 01/12 | 3,195 | 3,440 | 3,175 | 3,270 | +7.04% | 120,100 | 184億3184万 | -13.79% | 27.23 | 6.61 |
| 01/11 | 3,270 | 3,345 | 3,025 | 3,055 | -6.86% | 211,200 | 172億1996万 | -20.67% | 25.44 | 6.17 |
| 01/07 | 3,295 | 3,385 | 3,160 | 3,280 | +1.08% | 169,400 | 184億8821万 | -16.09% | 27.32 | 6.63 |
| 01/06 | 3,205 | 3,370 | 3,160 | 3,245 | -4.42% | 139,400 | 182億9092万 | -18.36% | 27.03 | 6.55 |
| 01/05 | 3,460 | 3,540 | 3,365 | 3,395 | -4.5% | 128,400 | 191億3642万 | -15.8% | 28.27 | 6.86 |
| 01/04 | 3,790 | 3,790 | 3,525 | 3,555 | -5.45% | 111,000 | 200億3829万 | -13.1% | 29.61 | 7.18 |
| 2021 |
| 12/30 | 3,560 | 3,815 | 3,540 | 3,760 | +4.16% | 117,500 | 211億9380万 | -9.66% | 58.91 | 10.15 |
| 12/29 | 3,820 | 3,870 | 3,570 | 3,610 | -6.36% | 135,600 | 203億4830万 | -14.48% | 56.56 | 9.74 |
| 12/28 | 3,800 | 3,900 | 3,730 | 3,855 | +2.25% | 99,200 | 217億2928万 | -10.45% | 60.4 | 10.41 |
| 12/27 | 4,015 | 4,020 | 3,700 | 3,770 | -4.44% | 126,200 | 212億5017万 | -14.32% | 59.07 | 10.18 |
| 12/24 | 4,040 | 4,125 | 3,850 | 3,945 | -0.63% | 119,400 | 222億3658万 | -12.24% | 61.81 | 10.65 |
| 12/23 | 3,945 | 4,045 | 3,770 | 3,970 | +0.63% | 188,000 | 223億7750万 | -13.22% | 62.2 | 10.72 |
| 12/22 | 3,700 | 3,975 | 3,700 | 3,945 | +7.93% | 186,200 | 222億3658万 | -15.34% | 61.81 | 10.65 |
| 12/21 | 3,645 | 3,830 | 3,450 | 3,655 | +3.98% | 289,500 | 202億7501万 | -22.35% | 56.36 | 9.71 |
| 12/20 | 3,540 | 3,665 | 3,465 | 3,515 | -2.63% | 138,600 | 194億9840万 | -25.8% | 54.2 | 9.34 |
| 12/17 | 3,630 | 3,775 | 3,485 | 3,610 | -2.04% | 286,200 | 200億2539万 | -24.32% | 55.67 | 9.59 |
| 12/16 | 4,005 | 4,005 | 3,655 | 3,685 | -2.9% | 268,200 | 204億4143万 | -23.04% | 56.82 | 9.79 |
| 12/15 | 3,890 | 4,050 | 3,785 | 3,795 | -2.69% | 138,200 | 210億5162万 | -20.97% | 58.52 | 10.08 |
| 12/14 | 4,100 | 4,110 | 3,755 | 3,900 | -4.88% | 322,400 | 216億3408万 | -19.14% | 60.14 | 10.36 |
| 12/13 | 4,280 | 4,280 | 4,005 | 4,100 | -1.32% | 115,400 | 227億4352万 | -15.2% | 63.22 | 10.89 |
| 12/10 | 4,450 | 4,485 | 4,130 | 4,155 | -8.08% | 180,800 | 230億4861万 | -14.28% | 64.07 | 11.04 |
| 12/09 | 4,500 | 4,830 | 4,455 | 4,520 | +1.01% | 280,400 | 250億7334万 | -7.02% | 69.7 | 12.01 |
| 12/08 | 4,820 | 4,875 | 4,385 | 4,475 | -2.93% | 292,500 | 248億2372万 | -7.96% | 69 | 11.89 |
| 12/07 | 4,370 | 4,760 | 4,295 | 4,610 | +10.82% | 381,200 | 255億7259万 | -5.24% | 71.09 | 12.25 |
| 12/06 | 4,520 | 4,560 | 4,050 | 4,160 | -11.49% | 430,400 | 230億7635万 | -14.42% | 64.15 | 11.05 |
| 12/03 | 4,585 | 4,810 | 4,410 | 4,700 | +4.1% | 365,800 | 260億7184万 | -3.92% | 72.47 | 12.49 |
| 12/02 | 4,870 | 4,900 | 4,270 | 4,515 | -8.32% | 681,500 | 250億4560万 | -7.78% | 69.62 | 11.99 |
| 12/01 | 4,795 | 5,080 | 4,620 | 4,925 | +5.57% | 379,500 | 273億1996万 | +0.24% | 75.94 | 13.08 |
| 11/30 | 5,100 | 5,120 | 4,585 | 4,665 | -4.5% | 362,200 | 258億7768万 | -4.91% | 71.93 | 12.39 |
| 11/29 | 5,240 | 5,550 | 4,880 | 4,885 | -8.18% | 388,000 | 270億9807万 | -0.37% | 75.33 | 12.98 |
| 11/26 | 5,420 | 5,450 | 5,110 | 5,320 | +1.33% | 257,100 | 295億1110万 | +8.88% | 82.03 | 14.13 |
| 11/25 | 5,800 | 5,850 | 5,240 | 5,250 | -7.89% | 413,600 | 291億2280万 | +8% | 80.95 | 13.95 |
| 11/24 | 6,180 | 6,450 | 5,610 | 5,700 | -8.36% | 547,700 | 316億1904万 | +17.79% | 87.89 | 15.14 |
| 11/22 | 6,190 | 6,390 | 6,040 | 6,220 | +1.14% | 569,800 | 345億358万 | +29.88% | 95.91 | 16.52 |
| 11/19 | 6,240 | 6,510 | 5,910 | 6,150 | +3.54% | 1,126,200 | 341億1528万 | +30.52% | 94.83 | 16.34 |
| 11/18 | 6,610 | 7,270 | 5,730 | 5,940 | -2.78% | 2,783,600 | 329億5036万 | +27.93% | 91.59 | 15.78 |
| 11/17 | 6,110 | 6,110 | 6,110 | 6,110 | +19.57% | 28,000 | 338億9339万 | +32.19% | 94.22 | 16.23 |
| 11/16 | 5,110 | 5,110 | 5,110 | 5,110 | +15.87% | 24,300 | 283億4619万 | +11.57% | 78.8 | 13.57 |
| 11/15 | 4,400 | 4,550 | 4,315 | 4,410 | +1.38% | 195,700 | 244億6315万 | -3.88% | 68 | 11.71 |
| 11/12 | 4,035 | 4,390 | 4,035 | 4,350 | +7.67% | 159,600 | 241億3032万 | -5.35% | 67.08 | 11.56 |
| 11/11 | 3,950 | 4,120 | 3,890 | 4,040 | -0.37% | 240,500 | 224億1068万 | -12.04% | 62.3 | 10.73 |
| 11/10 | 4,285 | 4,340 | 4,015 | 4,055 | -5.92% | 157,100 | 224億9389万 | -11.85% | 62.53 | 10.77 |
| 11/09 | 4,255 | 4,380 | 4,070 | 4,310 | +2.74% | 185,400 | 239億843万 | -6.79% | 66.46 | 11.45 |
| 11/08 | 4,350 | 4,380 | 4,050 | 4,195 | -4.98% | 311,000 | 232億7050万 | -9% | 64.69 | 11.14 |
| 11/05 | 4,525 | 4,540 | 4,280 | 4,415 | -2% | 142,600 | 244億9088万 | -3.9% | 68.08 | 11.73 |
| 11/04 | 4,610 | 4,615 | 4,465 | 4,505 | -0.77% | 115,200 | 249億9013万 | -1.31% | 69.47 | 11.97 |
| 11/02 | 4,550 | 4,690 | 4,520 | 4,540 | 0% | 134,000 | 251億8428万 | -0.07% | 70.01 | 12.06 |
| 11/01 | 4,510 | 4,595 | 4,320 | 4,540 | +0.67% | 366,800 | 251億8428万 | - | 70.01 | 12.06 |
| 10/29 | 4,910 | 5,120 | 4,385 | 4,510 | -8.52% | 641,500 | 250億1787万 | - | 69.54 | 11.98 |
| 10/28 | 4,860 | 4,995 | 4,740 | 4,930 | +2.71% | 321,100 | 265億5248万 | - | 73.81 | 12.72 |
| 10/27 | 4,990 | 5,070 | 4,775 | 4,800 | -3.03% | 374,800 | 258億5232万 | - | 71.86 | 12.38 |
| 10/26 | 4,855 | 5,110 | 4,830 | 4,950 | +3.99% | 565,200 | 266億6020万 | - | 74.11 | 12.77 |
| 10/25 | 4,540 | 5,060 | 4,540 | 4,760 | +4.04% | 988,100 | 256億3688万 | - | 71.26 | 12.28 |
| 10/22 | 4,535 | 4,725 | 4,445 | 4,575 | +2.46% | 506,800 | 246億4049万 | - | 68.49 | 11.8 |
| 10/21 | 4,650 | 4,825 | 4,380 | 4,465 | -4.8% | 452,100 | 240億4804万 | - | 66.85 | 11.52 |
| 10/20 | 4,750 | 4,885 | 4,645 | 4,690 | -0.53% | 673,900 | 252億5987万 | - | 70.22 | 12.1 |
| 10/19 | 4,440 | 4,780 | 4,395 | 4,715 | +5.96% | 906,600 | 253億9451万 | - | 70.59 | 12.16 |
| 10/18 | 4,480 | 4,745 | 4,375 | 4,450 | +3.61% | 1,229,200 | 239億6725万 | - | 66.62 | 11.48 |
| 10/15 | 4,430 | 4,590 | 4,080 | 4,295 | -2.83% | 1,614,600 | 231億3244万 | - | 64.3 | 11.08 |
| 10/14 | 5,370 | 5,590 | 4,410 | 4,420 | -18.3% | 2,320,600 | 238億567万 | - | 66.17 | 11.4 |
| 10/13 | 5,100 | 5,480 | 4,960 | 5,410 | +6.92% | 994,600 | 291億3771万 | - | 81 | 13.95 |
| 10/12 | 5,410 | 5,560 | 4,850 | 5,060 | -4.71% | 2,255,600 | 272億5265万 | - | 75.76 | 13.05 |
| 10/11 | 4,615 | 5,310 | 4,565 | 5,310 | +15.31% | 2,473,600 | 285億9912万 | - | 79.5 | 13.7 |
| 10/08 | 4,320 | 4,785 | 4,290 | 4,605 | +7.72% | 1,492,500 | 248億206万 | - | 68.94 | 11.88 |
| 10/07 | 4,290 | 4,460 | 4,055 | 4,275 | +1.3% | 1,370,200 | 230億2472万 | - | 64 | 11.03 |
| 10/06 | 4,730 | 4,950 | 4,100 | 4,220 | -9.44% | 3,277,500 | 227億2849万 | - | 63.18 | 10.88 |
| 10/05 | 3,900 | 4,660 | 3,635 | 4,660 | +17.68% | 1,621,800 | 250億9829万 | - | 69.77 | 12.02 |
| 10/04 | 4,065 | 4,370 | 3,910 | 3,960 | +4.62% | 2,128,200 | 213億2816万 | - | 59.29 | 10.21 |
| 10/01 | 3,630 | 3,895 | 3,275 | 3,785 | +2.3% | 653,000 | 203億8563万 | - | 56.67 | 9.76 |
| 09/30 | 4,150 | 4,360 | 3,405 | 3,700 | -6.33% | 1,811,900 | 199億2783万 | - | 55.39 | 9.54 |
| 09/29 | 3,500 | 4,195 | 3,400 | 3,950 | 0% | 4,070,600 | 212億7430万 | - | 59.14 | 10.19 |
