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 | 120 | 124 | 118 | 124 | +4.2% | 179,500 | 14億9437万 | -3.13% | - | 3.87 |
| 02/25 | 115 | 120 | 115 | 119 | +3.48% | 161,700 | 14億3411万 | -7.75% | - | 3.71 |
| 02/24 | 119 | 120 | 114 | 115 | -3.36% | 313,400 | 13億8590万 | -11.54% | - | 3.59 |
| 02/22 | 124 | 124 | 119 | 119 | -6.3% | 271,900 | 14億3411万 | -8.46% | - | 3.71 |
| 02/21 | 127 | 130 | 125 | 127 | -0.78% | 106,000 | 15億3052万 | -3.05% | - | 3.96 |
| 02/18 | 125 | 129 | 125 | 128 | 0% | 129,800 | 15億4257万 | -2.29% | - | 3.99 |
| 02/17 | 125 | 128 | 123 | 128 | +0.79% | 419,600 | 15億4257万 | -3.03% | - | 3.99 |
| 02/16 | 128 | 129 | 126 | 127 | -1.55% | 681,800 | 15億3052万 | -4.51% | - | 3.96 |
| 02/15 | 131 | 132 | 128 | 129 | -1.53% | 251,500 | 15億5462万 | -3.01% | - | 4.02 |
| 02/14 | 131 | 132 | 130 | 131 | -1.5% | 158,800 | 15億7873万 | -1.5% | - | 4.08 |
| 02/10 | 132 | 134 | 131 | 133 | +0.76% | 146,200 | 16億283万 | -0.75% | - | 4.15 |
| 02/09 | 130 | 133 | 130 | 132 | +0.76% | 101,400 | 15億9078万 | -1.49% | - | 4.12 |
| 02/08 | 131 | 133 | 130 | 131 | -0.76% | 102,300 | 15億7873万 | -2.96% | - | 4.08 |
| 02/07 | 134 | 134 | 130 | 132 | 0% | 125,800 | 15億9078万 | -2.22% | - | 4.12 |
| 02/04 | 132 | 135 | 130 | 132 | 0% | 116,800 | 15億9078万 | -2.94% | - | 4.12 |
| 02/03 | 132 | 133 | 130 | 132 | -1.49% | 82,300 | 15億9078万 | -3.65% | - | 4.12 |
| 02/02 | 129 | 135 | 129 | 134 | +3.88% | 201,800 | 16億1488万 | -2.9% | - | 4.18 |
| 02/01 | 127 | 131 | 127 | 129 | +0.78% | 99,700 | 15億5462万 | -7.19% | - | 4.02 |
| 01/31 | 125 | 130 | 124 | 128 | +2.4% | 123,700 | 15億4257万 | -8.57% | - | 3.99 |
| 01/28 | 126 | 127 | 121 | 125 | -0.79% | 176,500 | 15億642万 | -11.35% | - | 3.9 |
| 01/27 | 132 | 132 | 123 | 126 | -4.55% | 363,000 | 15億1847万 | -11.89% | - | 3.93 |
| 01/26 | 131 | 133 | 130 | 132 | +0.76% | 102,700 | 15億9078万 | -8.33% | - | 4.12 |
| 01/25 | 135 | 135 | 130 | 131 | -2.96% | 105,500 | 15億7873万 | -10.27% | - | 4.08 |
| 01/24 | 132 | 135 | 130 | 135 | +2.27% | 72,100 | 16億2693万 | -8.78% | - | 4.21 |
| 01/21 | 133 | 133 | 129 | 132 | -2.22% | 241,200 | 15億9078万 | -11.41% | - | 4.12 |
| 01/20 | 133 | 136 | 132 | 135 | 0% | 141,500 | 16億2693万 | -10.6% | - | 4.21 |
| 01/19 | 137 | 137 | 133 | 135 | -1.46% | 181,200 | 16億2693万 | -11.18% | - | 4.21 |
| 01/18 | 139 | 139 | 134 | 137 | +1.48% | 148,500 | 16億5103万 | -11.61% | - | 4.27 |
| 01/17 | 139 | 140 | 135 | 135 | -2.17% | 188,700 | 16億2693万 | -14.56% | - | 4.21 |
| 01/14 | 145 | 145 | 136 | 138 | -2.13% | 238,500 | 16億6309万 | -13.75% | - | 4.3 |
| 01/13 | 141 | 142 | 140 | 141 | 0% | 73,200 | 16億9924万 | -11.88% | - | 4.4 |
| 01/12 | 141 | 144 | 141 | 141 | +0.71% | 150,900 | 16億9924万 | -12.42% | - | 4.4 |
| 01/11 | 140 | 141 | 135 | 140 | +0.72% | 336,100 | 16億8719万 | -13.04% | - | 4.36 |
| 01/07 | 142 | 144 | 138 | 139 | -1.42% | 282,400 | 16億7514万 | -13.66% | - | 4.33 |
| 01/06 | 144 | 145 | 140 | 141 | -2.08% | 238,900 | 16億9924万 | -12.42% | - | 4.4 |
| 01/05 | 147 | 147 | 144 | 144 | -0.69% | 228,800 | 17億3539万 | -10.56% | - | 4.49 |
| 01/04 | 151 | 151 | 145 | 145 | -2.03% | 199,400 | 17億4745万 | -10.49% | - | 4.52 |
| 2021 |
| 12/30 | 152 | 152 | 143 | 148 | -0.67% | 349,500 | 17億8360万 | -8.64% | - | 4.61 |
| 12/29 | 145 | 154 | 144 | 149 | -3.87% | 387,700 | 17億9565万 | -8.59% | - | 4.65 |
| 12/28 | 154 | 159 | 153 | 155 | +1.31% | 334,900 | 18億6796万 | -5.49% | - | 4.83 |
| 12/27 | 157 | 160 | 153 | 153 | -2.55% | 345,200 | 18億4386万 | -6.71% | - | 4.77 |
| 12/24 | 158 | 162 | 153 | 157 | -1.26% | 348,900 | 18億9206万 | -4.27% | - | 4.89 |
| 12/23 | 160 | 163 | 159 | 159 | -1.85% | 188,000 | 19億1617万 | -3.05% | - | 4.96 |
| 12/22 | 158 | 166 | 157 | 162 | +2.53% | 307,000 | 19億5232万 | -1.82% | - | 5.05 |
| 12/21 | 163 | 164 | 158 | 158 | -3.07% | 668,500 | 19億411万 | -4.24% | - | 4.93 |
| 12/20 | 173 | 175 | 162 | 163 | -8.43% | 961,800 | 19億6437万 | -1.21% | - | 5.08 |
| 12/17 | 186 | 189 | 177 | 178 | +1.14% | 793,900 | 21億4514万 | +7.88% | - | 5.55 |
| 12/16 | 179 | 183 | 173 | 176 | +1.15% | 635,300 | 21億2104万 | +6.67% | - | 5.49 |
| 12/15 | 178 | 192 | 169 | 174 | +6.75% | 3,300,700 | 20億9694万 | +5.45% | - | 5.42 |
| 12/14 | 173 | 177 | 163 | 163 | -4.12% | 1,097,300 | 19億6437万 | -0.61% | - | 5.08 |
| 12/13 | 211 | 224 | 167 | 170 | -17.87% | 5,490,800 | 20億4873万 | +3.03% | - | 5.3 |
| 12/10 | 238 | 276 | 199 | 207 | -6.76% | 19,046,600 | 24億9463万 | +25.45% | - | 6.45 |
| 12/09 | 170 | 222 | 163 | 222 | +29.07% | 6,101,800 | 26億7540万 | +36.2% | - | 6.92 |
| 12/08 | 154 | 173 | 152 | 172 | +13.16% | 836,000 | 20億7283万 | +6.83% | - | 5.36 |
| 12/07 | 149 | 152 | 146 | 152 | +2.7% | 122,400 | 18億3181万 | -5.59% | - | 4.74 |
| 12/06 | 145 | 149 | 142 | 148 | +1.37% | 102,200 | 17億8360万 | -8.07% | - | 4.61 |
| 12/03 | 141 | 146 | 140 | 146 | +3.55% | 115,800 | 17億5950万 | -9.88% | - | 4.55 |
| 12/02 | 145 | 145 | 139 | 141 | -4.08% | 86,900 | 16億9924万 | -12.96% | - | 4.4 |
| 12/01 | 145 | 147 | 138 | 147 | +1.38% | 177,500 | 17億7155万 | -9.82% | - | 4.58 |
| 11/30 | 150 | 154 | 140 | 145 | -2.68% | 238,400 | 17億4745万 | -11.59% | - | 4.52 |
| 11/29 | 160 | 160 | 148 | 149 | -7.45% | 389,800 | 17億9565万 | -9.15% | - | 4.65 |
| 11/26 | 165 | 166 | 160 | 161 | -3.59% | 74,200 | 19億4027万 | -2.42% | - | 5.02 |
| 11/25 | 161 | 168 | 161 | 167 | +1.83% | 83,800 | 20億1258万 | +1.21% | - | 5.21 |
| 11/24 | 160 | 166 | 160 | 164 | +2.5% | 87,800 | 19億7642万 | -0.61% | - | 5.11 |
| 11/22 | 161 | 162 | 160 | 160 | -0.62% | 61,500 | 19億2822万 | -3.03% | - | 4.99 |
| 11/19 | 162 | 164 | 161 | 161 | -0.62% | 39,100 | 19億4027万 | -2.42% | - | 5.02 |
| 11/18 | 165 | 165 | 162 | 162 | -1.82% | 65,200 | 19億5232万 | -1.82% | - | 5.05 |
| 11/17 | 168 | 168 | 165 | 165 | -1.79% | 31,100 | 19億8847万 | -0.6% | - | 5.14 |
| 11/16 | 166 | 168 | 165 | 168 | +2.44% | 65,700 | 20億2463万 | +1.2% | - | 5.24 |
| 11/15 | 168 | 168 | 164 | 164 | -1.8% | 75,400 | 19億7642万 | -1.2% | - | 5.11 |
| 11/12 | 167 | 168 | 165 | 167 | 0% | 53,700 | 20億1258万 | +0.6% | - | 5.21 |
| 11/11 | 173 | 173 | 167 | 167 | -4.02% | 65,600 | 20億1258万 | 0% | - | 5.21 |
| 11/10 | 169 | 174 | 168 | 174 | +2.96% | 89,400 | 20億9694万 | +4.19% | - | 5.42 |
| 11/09 | 172 | 177 | 169 | 169 | -1.74% | 208,900 | 20億3668万 | +1.2% | - | 5.27 |
| 11/08 | 174 | 175 | 168 | 172 | +0.58% | 181,100 | 20億7283万 | +2.38% | - | 5.36 |
| 11/05 | 170 | 175 | 168 | 171 | +1.79% | 136,400 | 20億6078万 | +1.79% | - | 5.33 |
| 11/04 | 165 | 171 | 165 | 168 | +1.82% | 80,700 | 20億2463万 | -0.59% | - | 5.24 |
| 11/02 | 163 | 167 | 163 | 165 | +1.23% | 74,900 | 19億8847万 | -2.94% | - | 5.14 |
| 11/01 | 161 | 164 | 160 | 163 | +2.52% | 93,600 | 19億6437万 | -4.68% | - | 5.08 |
| 10/29 | 162 | 162 | 159 | 159 | -2.45% | 79,200 | 19億1617万 | -7.56% | - | 4.96 |
| 10/28 | 162 | 163 | 160 | 163 | +0.62% | 63,900 | 19億6437万 | -5.78% | - | 5.08 |
| 10/27 | 164 | 164 | 161 | 162 | -0.61% | 39,200 | 19億5232万 | -6.9% | - | 5.05 |
| 10/26 | 161 | 164 | 160 | 163 | +1.24% | 113,200 | 19億6437万 | -6.86% | - | 5.08 |
| 10/25 | 160 | 162 | 159 | 161 | -0.62% | 109,800 | 19億4027万 | -8.52% | - | 5.02 |
| 10/22 | 161 | 163 | 159 | 162 | +0.62% | 150,500 | 19億5232万 | -8.47% | - | 5.05 |
| 10/21 | 165 | 165 | 160 | 161 | -3.01% | 265,900 | 19億4027万 | -9.55% | - | 5.02 |
| 10/20 | 166 | 167 | 164 | 166 | 0% | 79,200 | 20億52万 | -7.26% | - | 5.18 |
| 10/19 | 167 | 168 | 164 | 166 | -1.19% | 130,800 | 20億52万 | -8.29% | - | 5.18 |
| 10/18 | 167 | 170 | 165 | 168 | +0.6% | 140,100 | 20億2463万 | -7.69% | - | 5.24 |
| 10/15 | 167 | 169 | 159 | 167 | +2.45% | 306,900 | 20億1258万 | -8.74% | - | 5.21 |
| 10/14 | 164 | 167 | 163 | 163 | -0.61% | 193,600 | 19億6437万 | -11.41% | - | 5.08 |
| 10/13 | 168 | 171 | 162 | 164 | -2.96% | 445,000 | 19億7642万 | -11.35% | - | 5.11 |
| 10/12 | 175 | 175 | 169 | 169 | -2.87% | 123,400 | 20億3668万 | -9.14% | - | 5.27 |
| 10/11 | 174 | 178 | 173 | 174 | -0.57% | 162,300 | 20億9694万 | -7.45% | - | 5.42 |
| 10/08 | 173 | 178 | 172 | 175 | +2.34% | 134,900 | 21億899万 | -6.91% | - | 5.46 |
| 10/07 | 179 | 181 | 170 | 171 | -3.39% | 270,200 | 20億6078万 | -10% | - | 5.33 |
| 10/06 | 182 | 183 | 175 | 177 | -2.75% | 229,100 | 21億3309万 | -7.33% | - | 5.52 |
| 10/05 | 178 | 183 | 173 | 182 | 0% | 343,600 | 21億9335万 | -5.21% | - | 5.67 |
| 10/04 | 186 | 190 | 180 | 182 | -0.55% | 413,300 | 21億9335万 | -5.21% | - | 5.67 |
| 10/01 | 187 | 191 | 183 | 183 | -4.69% | 354,600 | 22億540万 | -5.18% | - | 5.71 |
