株価チャート
2021/09/14~2022/02/09
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 |
02/09 | 1,158 | 1,171 | 1,150 | 1,154 | 0% | 1,736,400 | 2992億7453万 | +6.07% | - | 0.75 |
02/08 | 1,132 | 1,156 | 1,127 | 1,154 | +1.76% | 1,122,300 | 2992億7453万 | +6.65% | - | 0.75 |
02/07 | 1,125 | 1,139 | 1,121 | 1,134 | +0.53% | 856,700 | 2940億8779万 | +5.59% | - | 0.74 |
02/04 | 1,140 | 1,143 | 1,113 | 1,128 | -0.88% | 1,192,800 | 2925億3177万 | +5.62% | - | 0.74 |
02/03 | 1,125 | 1,139 | 1,119 | 1,138 | +1.25% | 1,488,500 | 2951億2514万 | +7.36% | - | 0.74 |
02/02 | 1,104 | 1,124 | 1,104 | 1,124 | +2% | 1,154,200 | 2914億9443万 | +6.74% | - | 0.73 |
02/01 | 1,099 | 1,113 | 1,096 | 1,102 | -1.69% | 1,292,700 | 2857億8902万 | +5.35% | - | 0.72 |
01/31 | 1,090 | 1,125 | 1,086 | 1,121 | +2.84% | 1,498,500 | 2907億1642万 | +7.79% | - | 0.73 |
01/28 | 1,095 | 1,132 | 1,080 | 1,090 | -0.18% | 1,811,600 | 2826億7698万 | +5.52% | - | 0.71 |
01/27 | 1,100 | 1,126 | 1,091 | 1,092 | 0% | 1,947,100 | 2831億9565万 | +6.33% | - | 0.71 |
01/26 | 1,108 | 1,113 | 1,085 | 1,092 | -0.73% | 1,364,500 | 2831億9565万 | +6.95% | - | 0.71 |
01/25 | 1,098 | 1,105 | 1,080 | 1,100 | -0.72% | 1,366,000 | 2852億7035万 | +8.16% | - | 0.72 |
01/24 | 1,116 | 1,123 | 1,103 | 1,108 | +0.18% | 1,863,400 | 2873億4504万 | +9.38% | - | 0.72 |
01/21 | 1,056 | 1,107 | 1,048 | 1,106 | +3.17% | 2,175,900 | 2868億2637万 | +9.83% | - | 0.72 |
01/20 | 1,049 | 1,100 | 1,049 | 1,072 | +1.52% | 1,744,000 | 2780億892万 | +7.09% | - | 0.7 |
01/19 | 1,040 | 1,073 | 1,038 | 1,056 | +0.57% | 1,359,000 | 2738億5953万 | +5.92% | - | 0.69 |
01/18 | 1,075 | 1,088 | 1,037 | 1,050 | -2.42% | 1,093,900 | 2723億351万 | +5.63% | - | 0.69 |
01/17 | 1,056 | 1,077 | 1,056 | 1,076 | +2.57% | 881,600 | 2790億4626万 | +8.36% | - | 0.7 |
01/14 | 1,065 | 1,073 | 1,044 | 1,049 | -1.96% | 1,320,100 | 2720億4417万 | +5.85% | - | 0.68 |
01/13 | 1,074 | 1,077 | 1,060 | 1,070 | +0.56% | 928,700 | 2774億9024万 | +8.08% | - | 0.7 |
01/12 | 1,039 | 1,066 | 1,039 | 1,064 | +2.21% | 945,800 | 2759億3422万 | +7.69% | - | 0.69 |
01/11 | 1,032 | 1,045 | 1,030 | 1,041 | -0.29% | 913,700 | 2699億6948万 | +5.69% | - | 0.68 |
01/07 | 1,020 | 1,061 | 1,020 | 1,044 | +2.96% | 1,535,600 | 2707億4749万 | +6.31% | - | 0.68 |
01/06 | 1,028 | 1,033 | 1,001 | 1,014 | -1.55% | 1,794,700 | 2629億6739万 | +3.58% | - | 0.66 |
01/05 | 1,011 | 1,032 | 1,006 | 1,030 | +3.83% | 1,433,800 | 2671億1678万 | +5.53% | - | 0.67 |
01/04 | 975 | 996 | 971 | 992 | +3.23% | 1,204,800 | 2572億6198万 | +1.85% | - | 0.65 |
2021 |
12/30 | 963 | 969 | 953 | 961 | -0.93% | 648,300 | 2492億2255万 | -1.44% | - | 0.63 |
12/29 | 960 | 970 | 957 | 970 | +2.21% | 759,500 | 2515億5658万 | -0.92% | - | 0.63 |
12/28 | 948 | 956 | 941 | 949 | +0.96% | 684,400 | 2461億1051万 | -3.46% | - | 0.62 |
12/27 | 957 | 957 | 940 | 940 | -1.26% | 626,900 | 2437億7648万 | -4.76% | - | 0.61 |
12/24 | 970 | 972 | 952 | 952 | -0.73% | 604,000 | 2468億8852万 | -4.03% | - | 0.62 |
12/23 | 960 | 964 | 955 | 959 | +1.05% | 600,700 | 2487億387万 | -3.81% | - | 0.63 |
12/22 | 945 | 958 | 945 | 949 | +0.64% | 771,200 | 2461億1051万 | -5.29% | - | 0.62 |
12/21 | 952 | 958 | 939 | 943 | -0.11% | 834,800 | 2445億5449万 | -6.45% | - | 0.62 |
12/20 | 962 | 968 | 944 | 944 | -4.16% | 1,117,700 | 2448億1382万 | -6.9% | - | 0.62 |
12/17 | 989 | 997 | 974 | 985 | -0.4% | 1,579,100 | 2554億4663万 | -3.43% | - | 0.64 |
12/16 | 978 | 989 | 976 | 989 | +2.38% | 774,700 | 2564億8397万 | -3.42% | - | 0.65 |
12/15 | 952 | 971 | 951 | 966 | +0.84% | 739,500 | 2505億1923万 | -6.03% | - | 0.63 |
12/14 | 967 | 970 | 956 | 958 | -1.54% | 1,028,000 | 2484億4454万 | -7.26% | - | 0.63 |
12/13 | 994 | 996 | 971 | 973 | -1.72% | 760,600 | 2523億3459万 | -6.35% | - | 0.63 |
12/10 | 1,007 | 1,015 | 982 | 990 | -1.88% | 1,179,600 | 2567億4331万 | -5.08% | - | 0.65 |
12/09 | 1,028 | 1,030 | 1,006 | 1,009 | -2.32% | 692,600 | 2616億7071万 | -3.63% | - | 0.66 |
12/08 | 1,042 | 1,046 | 1,027 | 1,033 | -0.39% | 701,200 | 2678億9479万 | -1.71% | - | 0.67 |
12/07 | 1,017 | 1,042 | 1,003 | 1,037 | +3.8% | 1,368,900 | 2689億3213万 | -1.61% | - | 0.68 |
12/06 | 995 | 1,007 | 987 | 999 | +1.01% | 821,100 | 2590億7734万 | -5.31% | - | 0.65 |
12/03 | 978 | 991 | 966 | 989 | +2.17% | 1,046,100 | 2564億8397万 | -6.61% | - | 0.65 |
12/02 | 955 | 980 | 953 | 968 | -0.21% | 1,269,400 | 2510億3790万 | -9.11% | - | 0.63 |
12/01 | 950 | 978 | 946 | 970 | +1.36% | 1,164,500 | 2515億5658万 | -9.43% | - | 0.63 |
11/30 | 981 | 1,002 | 957 | 957 | -1.75% | 1,844,700 | 2481億8520万 | -11.14% | - | 0.62 |
11/29 | 990 | 995 | 972 | 974 | -4.13% | 1,422,500 | 2525億9392万 | -10.06% | - | 0.64 |
11/26 | 1,055 | 1,055 | 1,012 | 1,016 | -4.15% | 951,800 | 2634億8606万 | -6.62% | - | 0.66 |
11/25 | 1,053 | 1,067 | 1,048 | 1,060 | +0.38% | 622,400 | 2748億9688万 | -2.93% | - | 0.69 |
11/24 | 1,067 | 1,075 | 1,049 | 1,056 | +0.38% | 914,800 | 2738億5953万 | -3.39% | - | 0.69 |
11/22 | 1,051 | 1,055 | 1,026 | 1,052 | -1.03% | 825,600 | 2728億2218万 | -3.93% | - | 0.69 |
11/19 | 1,084 | 1,085 | 1,057 | 1,063 | -1.48% | 1,291,300 | 2756億7489万 | -3.01% | - | 0.69 |
11/18 | 1,066 | 1,081 | 1,059 | 1,079 | -1.01% | 798,100 | 2798億2427万 | -1.73% | - | 0.7 |
11/17 | 1,095 | 1,105 | 1,079 | 1,090 | -0.73% | 1,029,500 | 2826億7698万 | -0.82% | - | 0.71 |
11/16 | 1,086 | 1,118 | 1,085 | 1,098 | +1.29% | 979,200 | 2847億5167万 | -0.09% | - | 0.72 |
11/15 | 1,099 | 1,108 | 1,072 | 1,084 | -1.54% | 1,300,400 | 2811億2096万 | -1.19% | - | 0.71 |
11/12 | 1,075 | 1,123 | 1,074 | 1,101 | +0.92% | 2,205,400 | 2855億2968万 | +0.36% | - | 0.72 |
11/11 | 1,085 | 1,097 | 1,081 | 1,091 | +0.18% | 957,700 | 2829億3632万 | -0.37% | - | 0.71 |
11/10 | 1,094 | 1,099 | 1,083 | 1,089 | -0.46% | 962,300 | 2824億1764万 | -0.37% | - | 0.71 |
11/09 | 1,099 | 1,108 | 1,081 | 1,094 | -0.45% | 805,400 | 2837億1433万 | +0.27% | - | 0.71 |
11/08 | 1,102 | 1,111 | 1,087 | 1,099 | +1.1% | 1,371,400 | 2850億1101万 | +1.01% | - | 0.72 |
11/05 | 1,086 | 1,095 | 1,081 | 1,087 | -0.37% | 857,900 | 2818億9897万 | +0.28% | - | 0.71 |
11/04 | 1,107 | 1,108 | 1,080 | 1,091 | -0.46% | 1,141,000 | 2829億3632万 | +0.83% | - | 0.71 |
11/02 | 1,103 | 1,109 | 1,096 | 1,096 | -0.18% | 923,000 | 2842億3300万 | +1.39% | - | 0.72 |
11/01 | 1,092 | 1,104 | 1,085 | 1,098 | +3% | 1,423,700 | 2847億5167万 | +1.76% | - | 0.72 |
10/29 | 1,095 | 1,096 | 1,052 | 1,066 | -3% | 1,774,600 | 2764億5290万 | -0.93% | - | 0.7 |
10/28 | 1,119 | 1,125 | 1,091 | 1,099 | -3.17% | 3,242,300 | 2850億1101万 | +2.42% | - | 0.72 |
10/27 | 1,130 | 1,148 | 1,118 | 1,135 | +0.09% | 1,141,000 | 2943億4713万 | +6.27% | - | 0.74 |
10/26 | 1,116 | 1,148 | 1,105 | 1,134 | +2.72% | 1,520,800 | 2940億8779万 | +6.78% | - | 0.74 |
10/25 | 1,111 | 1,121 | 1,103 | 1,104 | -0.36% | 810,900 | 2863億769万 | +4.45% | - | 0.72 |
10/22 | 1,086 | 1,116 | 1,084 | 1,108 | +0.45% | 1,269,500 | 2873億4504万 | +5.32% | - | 0.72 |
10/21 | 1,119 | 1,132 | 1,103 | 1,103 | -0.72% | 1,229,900 | 2860億4836万 | +5.25% | - | 0.72 |
10/20 | 1,100 | 1,121 | 1,100 | 1,111 | +1.74% | 1,028,000 | 2881億2305万 | +6.42% | - | 0.72 |
10/19 | 1,103 | 1,103 | 1,082 | 1,092 | -1.97% | 1,222,800 | 2831億9565万 | +5% | - | 0.71 |
10/18 | 1,110 | 1,122 | 1,097 | 1,114 | +2.58% | 2,090,500 | 2889億106万 | +7.53% | - | 0.73 |
10/15 | 1,097 | 1,097 | 1,067 | 1,086 | -1.18% | 1,952,700 | 2816億3963万 | +5.33% | - | 0.71 |
10/14 | 1,112 | 1,115 | 1,087 | 1,099 | -1.08% | 1,841,600 | 2850億1101万 | +7.12% | - | 0.72 |
10/13 | 1,101 | 1,134 | 1,084 | 1,111 | +3.16% | 2,900,400 | 2881億2305万 | +8.81% | - | 0.72 |
10/12 | 1,061 | 1,086 | 1,061 | 1,077 | +0.94% | 1,521,300 | 2793億560万 | +6.11% | - | 0.7 |
10/11 | 1,080 | 1,083 | 1,062 | 1,067 | +0.09% | 1,481,500 | 2767億1223万 | +5.64% | - | 0.7 |
10/08 | 1,047 | 1,074 | 1,039 | 1,066 | +1.52% | 1,621,900 | 2764億5290万 | +6.07% | - | 0.7 |
10/07 | 1,052 | 1,069 | 1,034 | 1,050 | -0.19% | 2,278,700 | 2723億351万 | +5% | - | 0.69 |
10/06 | 1,032 | 1,063 | 1,027 | 1,052 | +2.04% | 2,644,600 | 2728億2218万 | +5.73% | - | 0.69 |
10/05 | 1,010 | 1,033 | 1,007 | 1,031 | +0.98% | 1,355,700 | 2673億7611万 | +4.14% | - | 0.67 |
10/04 | 1,025 | 1,042 | 1,011 | 1,021 | +2.61% | 1,491,500 | 2647億8275万 | +3.65% | - | 0.67 |
10/01 | 1,035 | 1,035 | 989 | 995 | -5.15% | 2,213,200 | 2580億3999万 | +1.53% | - | 0.65 |
09/30 | 1,065 | 1,066 | 1,048 | 1,049 | -1.5% | 1,774,800 | 2720億4417万 | +7.37% | - | 0.68 |
09/29 | 1,046 | 1,095 | 1,037 | 1,065 | +1.04% | 3,432,000 | 2761億9356万 | +9.68% | - | 0.69 |
09/28 | 1,022 | 1,056 | 1,014 | 1,054 | +4.67% | 2,507,100 | 2733億4086万 | +9.34% | - | 0.69 |
09/27 | 1,011 | 1,014 | 1,000 | 1,007 | +1.1% | 1,268,400 | 2611億5203万 | +5.22% | - | 0.66 |
09/24 | 1,000 | 1,006 | 995 | 996 | +1.94% | 922,100 | 2582億9933万 | +4.4% | - | 0.65 |
09/22 | 970 | 982 | 967 | 977 | -0.31% | 1,039,600 | 2533億7193万 | +2.73% | - | 0.64 |
09/21 | 963 | 990 | 963 | 980 | -2.1% | 1,221,000 | 2541億4994万 | +3.27% | - | 0.64 |
09/17 | 997 | 1,003 | 987 | 1,001 | +0.2% | 1,587,500 | 2595億9601万 | +5.59% | - | 0.65 |
09/16 | 1,006 | 1,006 | 993 | 999 | +0.81% | 896,300 | 2590億7734万 | +5.49% | - | 0.65 |
09/15 | 1,004 | 1,009 | 987 | 991 | -2.36% | 1,196,200 | 2570億265万 | +4.76% | - | 0.65 |
09/14 | 1,010 | 1,018 | 1,003 | 1,015 | +2.01% | 1,255,000 | 2632億2673万 | +7.29% | - | 0.66 |