株価チャート
2021/10/01～2022/02/28
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 |
| 02/28 | 10,550 | 10,930 | 10,320 | 10,700 | +1.04% | 180,700 | 1887億4800万 | +2.04% | 14.42 | 4.08 |
| 02/25 | 9,990 | 10,620 | 9,900 | 10,590 | +9.63% | 207,400 | 1868億760万 | +0.67% | 14.27 | 4.04 |
| 02/24 | 9,790 | 9,870 | 9,560 | 9,660 | -3.4% | 200,600 | 1704億240万 | -8.47% | 13.02 | 3.68 |
| 02/22 | 10,120 | 10,280 | 9,820 | 10,000 | -3.94% | 137,400 | 1764億 | -6.13% | 13.48 | 3.81 |
| 02/21 | 10,510 | 10,530 | 10,160 | 10,410 | -4.93% | 156,100 | 1836億3240万 | -3.12% | 14.03 | 3.97 |
| 02/18 | 10,580 | 11,060 | 10,470 | 10,950 | +1.77% | 133,600 | 1931億5800万 | +1.06% | 14.76 | 4.17 |
| 02/17 | 10,670 | 10,830 | 10,590 | 10,760 | +0.28% | 92,700 | 1898億640万 | -1.57% | 14.5 | 4.1 |
| 02/16 | 10,820 | 10,870 | 10,610 | 10,730 | +4.07% | 92,000 | 1892億7720万 | -2.37% | 14.46 | 4.09 |
| 02/15 | 10,350 | 10,460 | 10,110 | 10,310 | +0.68% | 115,900 | 1818億6840万 | -6.37% | 13.89 | 3.93 |
| 02/14 | 10,170 | 10,450 | 10,170 | 10,240 | -4.92% | 124,200 | 1806億3360万 | -7.26% | 13.8 | 3.9 |
| 02/10 | 11,000 | 11,150 | 10,600 | 10,770 | +1.89% | 134,000 | 1899億8280万 | -2.91% | 14.51 | 4.1 |
| 02/09 | 10,430 | 10,610 | 10,250 | 10,570 | +3.93% | 122,200 | 1864億5480万 | -5.26% | 14.24 | 4.03 |
| 02/08 | 10,330 | 10,430 | 10,100 | 10,170 | -0.88% | 104,400 | 1793億9880万 | -9.6% | 13.7 | 3.88 |
| 02/07 | 10,550 | 10,570 | 10,140 | 10,260 | -2.93% | 108,100 | 1809億8640万 | -9.52% | 13.83 | 3.91 |
| 02/04 | 10,360 | 10,770 | 10,310 | 10,570 | -0.75% | 102,600 | 1864億5480万 | -7.45% | 14.24 | 4.03 |
| 02/03 | 10,950 | 10,980 | 10,510 | 10,650 | -5% | 158,900 | 1878億6600万 | -7.34% | 14.35 | 4.06 |
| 02/02 | 10,900 | 11,240 | 10,770 | 11,210 | +2.47% | 172,600 | 1977億4440万 | -3.01% | 15.11 | 4.27 |
| 02/01 | 11,170 | 11,470 | 10,800 | 10,940 | +3.5% | 353,800 | 1929億8160万 | -5.74% | 14.74 | 4.17 |
| 01/31 | 10,190 | 10,700 | 10,090 | 10,570 | +5.28% | 167,000 | 1864億5480万 | -9.36% | 14.24 | 4.03 |
| 01/28 | 10,100 | 10,150 | 9,520 | 10,040 | +0.3% | 199,500 | 1771億560万 | -14.3% | 13.53 | 3.83 |
| 01/27 | 10,640 | 10,840 | 9,930 | 10,010 | -5.83% | 243,800 | 1765億7640万 | -15.05% | 13.49 | 3.81 |
| 01/26 | 10,210 | 10,790 | 10,160 | 10,630 | +4.83% | 268,000 | 1875億1320万 | -10.21% | 14.32 | 4.05 |
| 01/25 | 10,750 | 10,930 | 10,000 | 10,140 | -5.32% | 201,900 | 1788億6960万 | -14.65% | 13.66 | 3.86 |
| 01/24 | 10,160 | 10,730 | 10,150 | 10,710 | +1.42% | 160,800 | 1889億2440万 | -10.43% | 14.43 | 4.08 |
| 01/21 | 10,940 | 10,950 | 10,400 | 10,560 | -8.49% | 245,200 | 1862億7840万 | -12% | 14.23 | 4.02 |
| 01/20 | 11,290 | 11,550 | 10,980 | 11,540 | +0.79% | 220,700 | 2035億6560万 | -4.23% | 15.55 | 4.4 |
| 01/19 | 11,530 | 12,090 | 11,400 | 11,450 | -5.61% | 208,500 | 2019億7800万 | -5.15% | 15.43 | 4.36 |
| 01/18 | 12,320 | 12,560 | 11,800 | 12,130 | -1.46% | 162,900 | 2139億7320万 | +0.31% | 16.35 | 4.62 |
| 01/17 | 12,870 | 12,940 | 12,280 | 12,310 | -2.69% | 166,400 | 2171億4840万 | +1.73% | 16.59 | 4.69 |
| 01/14 | 12,880 | 13,000 | 12,390 | 12,650 | -5.39% | 394,400 | 2231億4600万 | +4.49% | 17.05 | 4.82 |
| 01/13 | 12,200 | 13,490 | 12,110 | 13,370 | +9.5% | 747,500 | 2358億4680万 | +10.69% | 18.02 | 5.09 |
| 01/12 | 11,860 | 12,220 | 11,610 | 12,210 | +8.44% | 307,200 | 2153億8440万 | +1.61% | 16.45 | 4.65 |
| 01/11 | 10,870 | 11,260 | 10,700 | 11,260 | +1.62% | 203,400 | 1986億2640万 | -6.21% | 15.17 | 4.29 |
| 01/07 | 11,750 | 11,750 | 10,950 | 11,080 | -3.9% | 230,400 | 1954億5120万 | -7.87% | 14.93 | 4.22 |
| 01/06 | 11,770 | 11,930 | 11,470 | 11,530 | -6.79% | 208,200 | 2033億8920万 | -4.44% | 15.54 | 4.39 |
| 01/05 | 12,630 | 12,720 | 12,240 | 12,370 | -3.96% | 157,500 | 2182億680万 | +2.38% | 16.67 | 4.71 |
| 01/04 | 12,530 | 12,960 | 12,530 | 12,880 | +3.79% | 173,900 | 2272億320万 | +6.75% | 17.36 | 4.91 |
| 2021 |
| 12/30 | 12,150 | 12,470 | 12,060 | 12,410 | +0.89% | 56,900 | 2189億1240万 | +3.16% | 16.72 | 4.73 |
| 12/29 | 12,320 | 12,410 | 12,110 | 12,300 | -0.89% | 64,400 | 2169億7200万 | +2.27% | 16.58 | 4.69 |
| 12/28 | 12,540 | 12,540 | 12,350 | 12,410 | +1.39% | 98,400 | 2189億1240万 | +3.12% | 16.72 | 4.73 |
| 12/27 | 12,450 | 12,480 | 12,170 | 12,240 | -1.45% | 50,800 | 2159億1360万 | +1.55% | 16.49 | 4.66 |
| 12/24 | 12,400 | 12,450 | 12,300 | 12,420 | +0.89% | 63,400 | 2190億8880万 | +2.93% | 16.74 | 4.73 |
| 12/23 | 12,070 | 12,340 | 11,990 | 12,310 | +3.27% | 87,000 | 2171億4840万 | +2.01% | 16.59 | 4.69 |
| 12/22 | 11,990 | 12,100 | 11,820 | 11,920 | +1.27% | 95,800 | 2102億6880万 | -1.28% | 16.06 | 4.54 |
| 12/21 | 11,570 | 11,770 | 11,270 | 11,770 | +3.52% | 81,000 | 2076億2280万 | -2.72% | 15.86 | 4.48 |
| 12/20 | 11,580 | 11,760 | 11,370 | 11,370 | -2.74% | 83,000 | 2005億6680万 | -6.22% | 15.32 | 4.33 |
| 12/17 | 11,720 | 11,810 | 11,570 | 11,690 | -2.91% | 109,800 | 2062億1160万 | -3.94% | 15.75 | 4.45 |
| 12/16 | 12,200 | 12,230 | 11,880 | 12,040 | +2.12% | 88,300 | 2123億8560万 | -1.3% | 16.22 | 4.59 |
| 12/15 | 11,750 | 11,880 | 11,650 | 11,790 | 0% | 44,800 | 2079億7560万 | -3.3% | 15.89 | 4.49 |
| 12/14 | 12,010 | 12,030 | 11,750 | 11,790 | -2.56% | 57,000 | 2079億7560万 | -3.34% | 15.89 | 4.49 |
| 12/13 | 12,000 | 12,160 | 11,970 | 12,100 | +1% | 55,400 | 2134億4400万 | -0.91% | 16.31 | 4.61 |
| 12/10 | 12,090 | 12,270 | 11,900 | 11,980 | -2.84% | 76,100 | 2113億2720万 | -1.95% | 16.14 | 4.56 |
| 12/09 | 12,380 | 12,520 | 12,270 | 12,330 | -0.88% | 71,800 | 2175億120万 | +0.93% | 16.62 | 4.7 |
| 12/08 | 12,300 | 12,500 | 12,170 | 12,440 | +3.93% | 86,200 | 2194億4160万 | +2.13% | 16.76 | 4.74 |
| 12/07 | 11,860 | 12,050 | 11,700 | 11,970 | +1.35% | 98,300 | 2111億5080万 | -1.42% | 16.13 | 4.56 |
| 12/06 | 11,880 | 11,890 | 11,550 | 11,810 | -1.01% | 60,800 | 2083億2840万 | -2.38% | 15.91 | 4.5 |
| 12/03 | 11,710 | 11,930 | 11,410 | 11,930 | +1.19% | 91,900 | 2104億4520万 | -1.08% | 16.08 | 4.55 |
| 12/02 | 12,000 | 12,070 | 11,710 | 11,790 | -2.16% | 82,500 | 2079億7560万 | -1.83% | 15.89 | 4.49 |
| 12/01 | 12,050 | 12,130 | 11,560 | 12,050 | +0.84% | 104,300 | 2125億6200万 | +0.62% | 16.24 | 4.59 |
| 11/30 | 12,260 | 12,520 | 11,940 | 11,950 | -0.08% | 151,200 | 2107億9800万 | +0.22% | 16.1 | 4.55 |
| 11/29 | 11,720 | 12,230 | 11,640 | 11,960 | -0.17% | 130,400 | 2109億7440万 | +0.75% | 16.12 | 4.56 |
| 11/26 | 12,240 | 12,240 | 11,750 | 11,980 | -2.92% | 136,600 | 2113億2720万 | +1.5% | 16.14 | 4.56 |
| 11/25 | 12,700 | 12,710 | 12,240 | 12,340 | -0.96% | 86,600 | 2176億7760万 | +4.99% | 16.63 | 4.7 |
| 11/24 | 12,600 | 12,700 | 12,260 | 12,460 | -3.34% | 145,200 | 2197億9440万 | +6.7% | 16.79 | 4.75 |
| 11/22 | 12,620 | 13,080 | 12,510 | 12,890 | +2.55% | 177,400 | 2273億7960万 | +11.2% | 17.37 | 4.91 |
| 11/19 | 12,510 | 12,640 | 12,370 | 12,570 | +0.96% | 112,000 | 2217億3480万 | +9.58% | 16.94 | 4.79 |
| 11/18 | 12,420 | 12,590 | 12,100 | 12,450 | -0.48% | 145,800 | 2196億1800万 | +9.71% | 16.78 | 4.74 |
| 11/17 | 12,650 | 12,990 | 12,460 | 12,510 | -0.08% | 203,500 | 2206億7640万 | +11.8% | 16.86 | 4.77 |
| 11/16 | 12,450 | 12,760 | 12,290 | 12,520 | +1.13% | 159,300 | 2208億5280万 | +13.24% | 16.87 | 4.77 |
| 11/15 | 12,450 | 12,660 | 12,180 | 12,380 | -1.2% | 179,200 | 2183億8320万 | +13.99% | 16.68 | 4.72 |
| 11/12 | 12,500 | 12,870 | 12,450 | 12,530 | +1.21% | 233,200 | 2210億2920万 | +17.48% | 16.89 | 4.77 |
| 11/11 | 11,710 | 12,400 | 11,520 | 12,380 | +4.03% | 188,200 | 2183億8320万 | +18.38% | 16.68 | 4.72 |
| 11/10 | 11,990 | 12,090 | 11,710 | 11,900 | -0.34% | 147,200 | 2099億1600万 | +16.1% | 16.04 | 4.53 |
| 11/09 | 12,180 | 12,420 | 11,920 | 11,940 | -1.49% | 162,900 | 2106億2160万 | +18.64% | 16.09 | 4.55 |
| 11/08 | 12,290 | 12,370 | 12,020 | 12,120 | -1.22% | 178,500 | 2137億9680万 | +22.62% | 16.33 | 4.62 |
| 11/05 | 12,500 | 12,540 | 12,170 | 12,270 | +2.76% | 217,200 | 2164億4280万 | +26.34% | 16.53 | 4.68 |
| 11/04 | 11,730 | 12,030 | 11,620 | 11,940 | +4.46% | 178,900 | 2106億2160万 | +25.13% | 16.09 | 4.55 |
| 11/02 | 11,390 | 11,680 | 11,330 | 11,430 | -0.44% | 163,000 | 2016億2520万 | +21.7% | 15.4 | 4.36 |
| 11/01 | 11,110 | 11,580 | 10,880 | 11,480 | +5.51% | 263,100 | 2025億720万 | +23.77% | 15.47 | 4.37 |
| 10/29 | 10,960 | 10,990 | 10,570 | 10,880 | +0.37% | 166,100 | 1919億2320万 | +18.62% | 14.66 | 4.15 |
| 10/28 | 10,760 | 10,910 | 10,650 | 10,840 | +1.4% | 261,300 | 1912億1760万 | +19.25% | 14.61 | 4.13 |
| 10/27 | 10,750 | 10,860 | 10,520 | 10,690 | -2.29% | 164,000 | 1885億7160万 | +18.66% | 14.41 | 4.07 |
| 10/26 | 10,940 | 11,140 | 10,790 | 10,940 | +1.77% | 251,800 | 1929億8160万 | +22.34% | 14.74 | 4.17 |
| 10/25 | 10,740 | 10,880 | 10,550 | 10,750 | +1.13% | 290,000 | 1896億3000万 | +21.21% | 14.49 | 4.1 |
| 10/22 | 10,280 | 10,820 | 10,090 | 10,630 | +3.61% | 473,100 | 1875億1320万 | +20.88% | 14.32 | 4.05 |
| 10/21 | 10,390 | 10,600 | 10,120 | 10,260 | -4.56% | 356,300 | 1809億8640万 | +17.39% | 13.83 | 3.91 |
| 10/20 | 10,660 | 11,060 | 10,640 | 10,750 | +2.97% | 471,300 | 1896億3000万 | +23.46% | 14.49 | 4.1 |
| 10/19 | 10,430 | 10,850 | 10,360 | 10,440 | +1.36% | 459,900 | 1841億6160万 | +20.6% | 14.07 | 3.98 |
| 10/18 | 9,850 | 10,530 | 9,680 | 10,300 | +4.25% | 619,300 | 1816億9200万 | +19.57% | 13.88 | 3.92 |
| 10/15 | 9,640 | 10,070 | 9,480 | 9,880 | +4.11% | 702,000 | 1742億8320万 | +15.35% | 13.31 | 3.76 |
| 10/14 | 8,790 | 9,530 | 8,740 | 9,490 | +11.78% | 666,000 | 1674億360万 | +11.22% | 12.79 | 3.62 |
| 10/13 | 8,860 | 8,870 | 8,490 | 8,490 | -7.31% | 513,700 | 1497億6360万 | -0.26% | 11.44 | 3.24 |
| 10/12 | 9,050 | 9,160 | 8,840 | 9,160 | +19.58% | 806,600 | 1615億8240万 | +7.35% | 12.34 | 3.49 |
| 10/11 | 7,600 | 7,660 | 7,410 | 7,660 | +2.13% | 208,100 | 1351億2240万 | -10.15% | 10.32 | 2.92 |
| 10/08 | 7,530 | 7,660 | 7,500 | 7,500 | +2.32% | 128,700 | 1323億 | -12.49% | 10.11 | 2.86 |
| 10/07 | 7,320 | 7,480 | 7,270 | 7,330 | +1.95% | 72,600 | 1293億120万 | -14.91% | 9.88 | 2.79 |
| 10/06 | 7,410 | 7,580 | 7,160 | 7,190 | -0.55% | 129,600 | 1268億3160万 | -17.05% | 9.69 | 2.74 |
| 10/05 | 7,200 | 7,300 | 7,000 | 7,230 | -3.08% | 126,300 | 1275億3720万 | -17.07% | 9.74 | 2.75 |
| 10/04 | 7,910 | 7,920 | 7,460 | 7,460 | -4.36% | 104,500 | 1315億9440万 | -14.82% | 10.05 | 2.84 |
| 10/01 | 7,970 | 8,090 | 7,790 | 7,800 | -2.99% | 77,900 | 1375億9200万 | -11.22% | 10.51 | 2.97 |
