株価チャート
2021/08/20~2022/01/17
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 |
01/17 | 616 | 625 | 616 | 620 | 0% | 2,000 | 18億5925万 | -1.9% | 5.55 | 1.36 |
01/14 | 617 | 627 | 617 | 620 | -0.16% | 2,900 | 18億5925万 | -2.21% | 5.55 | 1.36 |
01/13 | 625 | 625 | 619 | 621 | -0.32% | 1,000 | 18億6225万 | -2.05% | 5.56 | 1.37 |
01/12 | 620 | 627 | 620 | 623 | +0.16% | 800 | 18億6825万 | -1.89% | 5.58 | 1.37 |
01/11 | 617 | 623 | 617 | 622 | +0.81% | 2,000 | 18億6525万 | -2.2% | 5.57 | 1.37 |
01/07 | 621 | 621 | 613 | 617 | -0.64% | 2,300 | 18億5025万 | -3.14% | 5.53 | 1.36 |
01/06 | 613 | 621 | 612 | 621 | +0.98% | 2,100 | 18億6225万 | -2.66% | 5.56 | 1.37 |
01/05 | 625 | 628 | 614 | 615 | -1.6% | 8,000 | 18億4426万 | -3.91% | 5.51 | 1.35 |
01/04 | 621 | 628 | 621 | 625 | +0.64% | 2,700 | 18億7425万 | -2.5% | 5.6 | 1.37 |
2021 |
12/30 | 613 | 623 | 613 | 621 | +1.31% | 3,200 | 18億6225万 | -3.42% | 5.56 | 1.59 |
12/29 | 613 | 623 | 613 | 613 | 0% | 5,600 | 18億3826万 | -4.81% | 5.49 | 1.57 |
12/28 | 625 | 625 | 612 | 613 | -1.76% | 17,600 | 18億3826万 | -5.11% | 5.49 | 1.57 |
12/27 | 632 | 635 | 620 | 624 | -1.27% | 11,700 | 18億7125万 | -3.7% | 5.59 | 1.6 |
12/24 | 636 | 637 | 632 | 632 | -0.94% | 13,500 | 18億9524万 | -2.77% | 5.66 | 1.62 |
12/23 | 645 | 645 | 638 | 638 | -0.93% | 3,600 | 19億1323万 | -2% | 5.71 | 1.63 |
12/22 | 643 | 648 | 643 | 644 | -0.62% | 1,700 | 19億3122万 | -1.23% | 5.77 | 1.65 |
12/21 | 647 | 650 | 647 | 648 | -1.07% | 1,100 | 19億4322万 | -0.77% | 5.8 | 1.66 |
12/20 | 648 | 655 | 647 | 655 | +1.55% | 4,200 | 19億6421万 | +0.15% | 5.87 | 1.68 |
12/17 | 653 | 654 | 640 | 645 | -1.23% | 12,000 | 19億3422万 | -1.53% | 5.78 | 1.65 |
12/16 | 650 | 653 | 647 | 653 | +0.62% | 2,100 | 19億5821万 | -0.46% | 5.85 | 1.67 |
12/15 | 646 | 649 | 646 | 649 | -0.15% | 900 | 19億4622万 | -1.07% | 5.81 | 1.66 |
12/14 | 651 | 655 | 645 | 650 | -0.15% | 5,900 | 19億4922万 | -1.07% | 5.82 | 1.66 |
12/13 | 645 | 654 | 645 | 651 | +1.09% | 4,800 | 19億5221万 | -1.21% | 5.83 | 1.67 |
12/10 | 648 | 648 | 644 | 644 | -0.62% | 300 | 19億3122万 | -2.42% | 5.77 | 1.65 |
12/09 | 646 | 648 | 644 | 648 | +0.31% | 700 | 19億4322万 | -1.97% | 5.8 | 1.66 |
12/08 | 640 | 646 | 640 | 646 | +0.62% | 2,400 | 19億3722万 | -2.42% | 5.79 | 1.65 |
12/07 | 646 | 646 | 640 | 642 | -0.62% | 900 | 19億2522万 | -3.31% | 5.75 | 1.64 |
12/06 | 649 | 649 | 641 | 646 | -0.46% | 500 | 19億3722万 | -3% | 5.79 | 1.65 |
12/03 | 655 | 655 | 643 | 649 | +0.46% | 2,100 | 19億4622万 | -2.7% | 5.81 | 1.66 |
12/02 | 636 | 648 | 635 | 646 | +0.62% | 2,200 | 19億3722万 | -3.44% | 5.79 | 1.65 |
12/01 | 651 | 651 | 633 | 642 | -1.38% | 10,300 | 19億2522万 | -4.18% | 5.75 | 1.64 |
11/30 | 657 | 663 | 650 | 651 | -0.76% | 4,500 | 19億5221万 | -3.13% | 5.83 | 1.67 |
11/29 | 665 | 665 | 654 | 656 | -0.61% | 3,100 | 19億6721万 | -2.38% | 5.88 | 1.68 |
11/26 | 662 | 663 | 658 | 660 | -0.75% | 6,700 | 19億7920万 | -1.93% | 5.91 | 1.69 |
11/25 | 664 | 667 | 661 | 665 | +0.15% | 1,900 | 19億9420万 | -1.34% | 5.96 | 1.7 |
11/24 | 658 | 665 | 658 | 664 | 0% | 1,600 | 19億9120万 | -1.48% | 5.95 | 1.7 |
11/22 | 657 | 664 | 657 | 664 | +1.37% | 1,500 | 19億9120万 | -1.63% | 5.95 | 1.7 |
11/19 | 664 | 664 | 650 | 655 | -1.36% | 10,000 | 19億6421万 | -2.96% | 5.87 | 1.68 |
11/18 | 665 | 670 | 654 | 664 | -0.6% | 7,000 | 19億9120万 | -1.78% | 5.95 | 1.7 |
11/17 | 671 | 671 | 666 | 668 | 0% | 3,300 | 20億319万 | -1.18% | 5.98 | 1.71 |
11/16 | 672 | 672 | 668 | 668 | -0.6% | 1,300 | 20億319万 | -1.18% | 5.98 | 1.71 |
11/15 | 676 | 676 | 671 | 672 | +0.45% | 1,800 | 20億1519万 | -0.59% | 6.02 | 1.72 |
11/12 | 667 | 672 | 666 | 669 | -0.15% | 5,100 | 20億619万 | -1.04% | 5.99 | 1.71 |
11/11 | 667 | 674 | 667 | 670 | -0.3% | 3,200 | 20億919万 | -1.03% | 6 | 1.71 |
11/10 | 674 | 675 | 669 | 672 | -0.44% | 5,700 | 20億1519万 | -0.74% | 6.02 | 1.72 |
11/09 | 674 | 676 | 673 | 675 | -0.15% | 1,400 | 20億2419万 | -0.3% | 6.05 | 1.73 |
11/08 | 678 | 680 | 673 | 676 | -0.44% | 5,400 | 20億2718万 | -0.15% | 6.05 | 1.73 |
11/05 | 680 | 681 | 679 | 679 | 0% | 1,700 | 20億3618万 | +0.3% | 6.08 | 1.74 |
11/04 | 682 | 685 | 679 | 679 | -0.15% | 3,600 | 20億3618万 | +0.44% | 6.08 | 1.74 |
11/02 | 685 | 685 | 678 | 680 | -0.58% | 1,400 | 20億3918万 | +0.59% | 6.09 | 1.74 |
11/01 | 680 | 684 | 674 | 684 | -0.15% | 5,300 | 20億5117万 | +1.18% | 6.13 | 1.75 |
10/29 | 684 | 687 | 679 | 685 | -1.15% | 7,600 | 20億5417万 | +1.48% | 6.13 | 1.75 |
10/28 | 681 | 698 | 674 | 693 | +0.58% | 30,600 | 20億7816万 | +2.67% | 6.21 | 1.77 |
10/27 | 682 | 692 | 677 | 689 | +1.47% | 6,200 | 20億6617万 | +2.23% | 6.17 | 1.76 |
10/26 | 673 | 688 | 673 | 679 | +1.04% | 10,500 | 20億3618万 | +0.89% | 6.08 | 1.74 |
10/25 | 671 | 675 | 665 | 672 | 0% | 5,400 | 20億1519万 | -0.15% | 6.02 | 1.72 |
10/22 | 674 | 717 | 672 | 672 | -0.3% | 70,700 | 20億1519万 | -0.3% | 6.02 | 1.72 |
10/21 | 675 | 677 | 673 | 674 | -0.15% | 3,000 | 20億2119万 | 0% | 6.04 | 1.72 |
10/20 | 673 | 682 | 673 | 675 | -0.15% | 6,900 | 20億2419万 | -0.15% | 6.05 | 1.73 |
10/19 | 679 | 680 | 671 | 676 | +0.3% | 1,800 | 20億2718万 | -0.15% | 6.05 | 1.73 |
10/18 | 674 | 679 | 674 | 674 | -0.3% | 1,200 | 20億2119万 | -0.59% | 6.04 | 1.72 |
10/15 | 677 | 679 | 672 | 676 | +0.15% | 3,200 | 20億2718万 | -0.44% | 6.05 | 1.73 |
10/14 | 670 | 675 | 666 | 675 | +0.75% | 2,300 | 20億2419万 | -0.74% | 6.05 | 1.73 |
10/13 | 674 | 674 | 670 | 670 | -0.59% | 1,500 | 20億919万 | -1.62% | 6 | 1.71 |
10/12 | 671 | 675 | 667 | 674 | +0.3% | 1,700 | 20億2119万 | -1.17% | 6.04 | 1.72 |
10/11 | 671 | 681 | 666 | 672 | 0% | 4,200 | 20億1519万 | -1.75% | 6.02 | 1.72 |
10/08 | 672 | 675 | 671 | 672 | -0.3% | 3,000 | 20億1519万 | -1.9% | 6.02 | 1.72 |
10/07 | 672 | 674 | 667 | 674 | +1.2% | 1,100 | 20億2119万 | -1.75% | 6.04 | 1.72 |
10/06 | 673 | 674 | 666 | 666 | -1.04% | 2,200 | 19億9720万 | -3.06% | 5.96 | 1.7 |
10/05 | 675 | 680 | 661 | 673 | -1.32% | 8,300 | 20億1819万 | -2.18% | 6.03 | 1.72 |
10/04 | 670 | 686 | 670 | 682 | +2.1% | 2,900 | 20億4518万 | -1.02% | 6.11 | 1.74 |
10/01 | 668 | 675 | 668 | 668 | -0.89% | 900 | 20億319万 | -3.05% | 5.98 | 1.71 |
09/30 | 673 | 676 | 670 | 674 | -0.15% | 1,400 | 20億2119万 | -2.32% | 6.04 | 1.81 |
09/29 | 660 | 675 | 660 | 675 | +0.75% | 2,900 | 20億2419万 | -2.32% | 6.05 | 1.81 |
09/28 | 678 | 681 | 670 | 670 | -0.74% | 11,600 | 20億919万 | -3.04% | 6 | 1.8 |
09/27 | 678 | 679 | 675 | 675 | -0.15% | 1,400 | 20億2419万 | -2.46% | 6.05 | 1.81 |
09/24 | 668 | 676 | 668 | 676 | +1.2% | 2,400 | 20億2718万 | -2.31% | 6.05 | 1.81 |
09/22 | 671 | 671 | 660 | 668 | +0.45% | 6,700 | 20億319万 | -3.61% | 5.98 | 1.79 |
09/21 | 670 | 675 | 650 | 665 | -1.77% | 17,300 | 19億9420万 | -4.18% | 5.96 | 1.78 |
09/17 | 690 | 690 | 675 | 677 | -1.46% | 17,300 | 20億3018万 | -2.59% | 6.06 | 1.82 |
09/16 | 698 | 698 | 679 | 687 | -1.01% | 15,000 | 20億6017万 | -1.29% | 6.15 | 1.84 |
09/15 | 700 | 700 | 688 | 694 | -0.86% | 9,200 | 20億8116万 | -0.29% | 6.22 | 1.86 |
09/14 | 702 | 705 | 699 | 700 | -0.28% | 3,700 | 20億9916万 | +0.43% | 6.27 | 1.88 |
09/13 | 704 | 704 | 702 | 702 | -0.57% | 700 | 21億515万 | +0.72% | 6.29 | 1.88 |
09/10 | 709 | 709 | 703 | 706 | +0.28% | 1,500 | 21億1715万 | +1.44% | 6.32 | 1.89 |
09/09 | 708 | 710 | 704 | 704 | +0.14% | 1,700 | 21億1115万 | +1.15% | 6.31 | 1.89 |
09/08 | 702 | 704 | 701 | 703 | +0.14% | 600 | 21億815万 | +0.86% | 6.3 | 1.89 |
09/07 | 703 | 703 | 702 | 702 | -0.14% | 1,000 | 21億515万 | +0.72% | 6.29 | 1.88 |
09/06 | 700 | 703 | 700 | 703 | +0.14% | 300 | 21億815万 | +0.86% | 6.3 | 1.89 |
09/03 | 701 | 706 | 700 | 702 | +0.14% | 2,800 | 21億515万 | +0.57% | 6.29 | 1.88 |
09/02 | 700 | 701 | 700 | 701 | +0.29% | 400 | 21億215万 | +0.43% | 6.28 | 1.88 |
09/01 | 696 | 699 | 694 | 699 | +0.14% | 2,000 | 20億9616万 | 0% | 6.26 | 1.87 |
08/31 | 697 | 700 | 697 | 698 | +0.29% | 5,300 | 20億9316万 | -0.14% | 6.25 | 1.87 |
08/30 | 701 | 704 | 694 | 696 | +0.72% | 2,300 | 20億8716万 | -0.57% | 6.23 | 1.87 |
08/27 | 691 | 692 | 689 | 691 | +0.14% | 600 | 20億7217万 | -1.43% | 6.19 | 1.85 |
08/26 | 691 | 691 | 687 | 690 | -0.58% | 3,300 | 20億6917万 | -1.57% | 6.18 | 1.85 |
08/25 | 691 | 694 | 686 | 694 | +0.73% | 1,700 | 20億8116万 | -1.14% | 6.22 | 1.86 |
08/24 | 683 | 690 | 683 | 689 | +0.29% | 3,000 | 20億6617万 | -1.99% | 6.17 | 1.85 |
08/23 | 687 | 689 | 684 | 687 | +0.88% | 1,700 | 20億6017万 | -2.41% | 6.15 | 1.84 |
08/20 | 692 | 692 | 680 | 681 | -1.59% | 9,100 | 20億4218万 | -3.4% | 6.1 | 1.83 |