株価チャート
2021/09/01~2022/01/27
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 |
01/27 | 2,795 | 2,835 | 2,787 | 2,802 | -0.25% | 11,000 | 293億3332万 | +2.41% | 10.26 | 0.95 |
01/26 | 2,810 | 2,815 | 2,802 | 2,809 | +0.11% | 4,500 | 294億660万 | +2.89% | 10.28 | 0.96 |
01/25 | 2,788 | 2,806 | 2,768 | 2,806 | +0.79% | 4,800 | 293億7520万 | +2.93% | 10.27 | 0.95 |
01/24 | 2,783 | 2,810 | 2,783 | 2,784 | -0.32% | 4,500 | 291億4488万 | +2.35% | 10.19 | 0.95 |
01/21 | 2,799 | 2,805 | 2,782 | 2,793 | -0.11% | 5,300 | 292億3910万 | +2.84% | 10.22 | 0.95 |
01/20 | 2,739 | 2,810 | 2,739 | 2,796 | +2.08% | 8,200 | 292億7051万 | +3.21% | 10.23 | 0.95 |
01/19 | 2,773 | 2,785 | 2,739 | 2,739 | -1.23% | 8,000 | 286億7379万 | +1.52% | 10.02 | 0.93 |
01/18 | 2,819 | 2,820 | 2,772 | 2,773 | -1.25% | 10,800 | 290億2973万 | +3.2% | 10.15 | 0.94 |
01/17 | 2,821 | 2,826 | 2,795 | 2,808 | +1.15% | 6,400 | 293億9613万 | +5.01% | 10.28 | 0.96 |
01/14 | 2,803 | 2,809 | 2,755 | 2,776 | -1.25% | 17,200 | 290億6113万 | +4.48% | 10.16 | 0.94 |
01/13 | 2,805 | 2,840 | 2,793 | 2,811 | +0.39% | 15,300 | 294億2754万 | +6.48% | 10.29 | 0.96 |
01/12 | 2,729 | 2,800 | 2,729 | 2,800 | +3.09% | 16,200 | 293億1238万 | +6.87% | 10.25 | 0.95 |
01/11 | 2,757 | 2,765 | 2,710 | 2,716 | -1.49% | 7,000 | 284億3301万 | +4.54% | 9.94 | 0.92 |
01/07 | 2,758 | 2,790 | 2,753 | 2,757 | +1.81% | 8,100 | 288億6223万 | +6.86% | 10.09 | 0.94 |
01/06 | 2,770 | 2,770 | 2,708 | 2,708 | -2.24% | 8,900 | 283億4926万 | +5.7% | 9.91 | 0.92 |
01/05 | 2,712 | 2,773 | 2,710 | 2,770 | +2.14% | 15,400 | 289億9832万 | +8.8% | 10.14 | 0.94 |
01/04 | 2,672 | 2,712 | 2,661 | 2,712 | +1.04% | 9,200 | 283億9114万 | +7.19% | 9.93 | 0.92 |
2021 |
12/30 | 2,693 | 2,700 | 2,681 | 2,684 | -0.33% | 4,100 | 280億9801万 | +6.59% | 9.82 | 0.91 |
12/29 | 2,699 | 2,704 | 2,670 | 2,693 | +0.04% | 11,100 | 281億9223万 | +7.38% | 9.86 | 0.92 |
12/28 | 2,633 | 2,692 | 2,630 | 2,692 | +2.36% | 6,700 | 281億8176万 | +7.77% | 9.85 | 0.92 |
12/27 | 2,602 | 2,630 | 2,602 | 2,630 | +1.08% | 4,900 | 275億3270万 | +5.71% | 9.63 | 0.89 |
12/24 | 2,618 | 2,629 | 2,602 | 2,602 | -1.36% | 4,900 | 272億3958万 | +4.92% | 9.52 | 0.89 |
12/23 | 2,666 | 2,666 | 2,630 | 2,638 | -0.83% | 5,600 | 276億1645万 | +6.63% | 9.66 | 0.9 |
12/22 | 2,639 | 2,679 | 2,639 | 2,660 | +0.8% | 7,700 | 278億4676万 | +7.82% | 9.74 | 0.91 |
12/21 | 2,665 | 2,670 | 2,622 | 2,639 | -0.98% | 7,800 | 276億2692万 | +7.28% | 9.66 | 0.9 |
12/20 | 2,700 | 2,704 | 2,665 | 2,665 | -1.3% | 11,300 | 278億9911万 | +8.69% | 9.75 | 0.91 |
12/17 | 2,665 | 2,700 | 2,662 | 2,700 | +1.31% | 9,800 | 282億6551万 | +10.47% | 9.88 | 0.92 |
12/16 | 2,674 | 2,674 | 2,611 | 2,665 | -0.34% | 20,100 | 278億9911万 | +9.49% | 9.75 | 0.91 |
12/15 | 2,621 | 2,680 | 2,621 | 2,674 | +2.06% | 17,300 | 279億9333万 | +10.22% | 9.79 | 0.91 |
12/14 | 2,618 | 2,660 | 2,595 | 2,620 | +4.05% | 48,100 | 274億2802万 | +8.35% | 9.59 | 0.89 |
12/13 | 2,495 | 2,518 | 2,468 | 2,518 | +2.15% | 10,400 | 263億6021万 | +4.39% | 9.22 | 0.86 |
12/10 | 2,451 | 2,465 | 2,411 | 2,465 | +0.9% | 6,800 | 258億537万 | +2.2% | 9.02 | 0.84 |
12/09 | 2,410 | 2,443 | 2,400 | 2,443 | +2% | 4,800 | 255億7505万 | +1.24% | 8.94 | 0.83 |
12/08 | 2,368 | 2,395 | 2,315 | 2,395 | +2.22% | 9,000 | 250億7256万 | -0.87% | 8.77 | 0.82 |
12/07 | 2,305 | 2,343 | 2,290 | 2,343 | +1.65% | 9,500 | 245億2818万 | -3.22% | 8.58 | 0.8 |
12/06 | 2,258 | 2,319 | 2,256 | 2,305 | +2.08% | 9,400 | 241億3037万 | -5.07% | 8.44 | 0.78 |
12/03 | 2,251 | 2,264 | 2,235 | 2,258 | 0% | 9,600 | 236億3834万 | -7.38% | 8.26 | 0.77 |
12/02 | 2,305 | 2,333 | 2,258 | 2,258 | -2.04% | 11,600 | 236億3834万 | -7.76% | 8.26 | 0.77 |
12/01 | 2,307 | 2,326 | 2,301 | 2,305 | -0.09% | 7,200 | 241億3037万 | -6.22% | 8.44 | 0.78 |
11/30 | 2,397 | 2,397 | 2,307 | 2,307 | -2.86% | 7,400 | 241億5131万 | -6.41% | 8.44 | 0.79 |
11/29 | 2,412 | 2,420 | 2,373 | 2,375 | -1.74% | 7,700 | 248億6318万 | -3.92% | 8.69 | 0.81 |
11/26 | 2,452 | 2,452 | 2,416 | 2,417 | -1.06% | 5,800 | 253億287万 | -2.42% | 8.85 | 0.82 |
11/25 | 2,436 | 2,445 | 2,436 | 2,443 | +0.41% | 2,200 | 255億7505万 | -1.45% | 8.94 | 0.83 |
11/24 | 2,433 | 2,451 | 2,427 | 2,433 | 0% | 2,200 | 254億7037万 | -1.93% | 8.9 | 0.83 |
11/22 | 2,448 | 2,448 | 2,431 | 2,433 | -0.29% | 1,900 | 254億7037万 | -2.01% | 8.9 | 0.83 |
11/19 | 2,453 | 2,458 | 2,440 | 2,440 | -0.33% | 2,300 | 255億4365万 | -1.81% | 8.93 | 0.83 |
11/18 | 2,468 | 2,468 | 2,448 | 2,448 | -0.41% | 2,500 | 256億2740万 | -1.53% | 8.96 | 0.83 |
11/17 | 2,476 | 2,488 | 2,456 | 2,458 | -1.05% | 4,700 | 257億3208万 | -1.17% | 9 | 0.84 |
11/16 | 2,447 | 2,486 | 2,447 | 2,484 | +1.51% | 4,400 | 260億427万 | -0.16% | 9.09 | 0.85 |
11/15 | 2,465 | 2,476 | 2,447 | 2,447 | -1.01% | 5,900 | 256億1693万 | -1.69% | 8.96 | 0.83 |
11/12 | 2,460 | 2,477 | 2,459 | 2,472 | +0.9% | 2,700 | 258億7865万 | -0.8% | 9.05 | 0.84 |
11/11 | 2,457 | 2,469 | 2,450 | 2,450 | -0.28% | 1,500 | 256億4833万 | -1.76% | 8.97 | 0.83 |
11/10 | 2,462 | 2,474 | 2,450 | 2,457 | -0.32% | 4,000 | 257億2162万 | -1.56% | 8.99 | 0.84 |
11/09 | 2,485 | 2,487 | 2,465 | 2,465 | -0.56% | 3,800 | 258億537万 | -1.28% | 9.02 | 0.84 |
11/08 | 2,483 | 2,498 | 2,479 | 2,479 | -1.16% | 5,800 | 259億5193万 | -0.8% | 9.07 | 0.84 |
11/05 | 2,534 | 2,534 | 2,467 | 2,508 | -0.04% | 10,000 | 262億5552万 | +0.32% | 9.18 | 0.85 |
11/04 | 2,508 | 2,514 | 2,503 | 2,509 | +0.04% | 3,300 | 262億6599万 | +0.32% | 9.18 | 0.85 |
11/02 | 2,515 | 2,519 | 2,508 | 2,508 | -0.44% | 1,900 | 262億5552万 | +0.24% | 9.18 | 0.85 |
11/01 | 2,548 | 2,548 | 2,500 | 2,519 | -0.51% | 4,200 | 263億7068万 | +0.56% | 9.22 | 0.86 |
10/29 | 2,533 | 2,533 | 2,506 | 2,532 | -0.04% | 1,600 | 265億677万 | +0.92% | 9.27 | 0.86 |
10/28 | 2,529 | 2,533 | 2,502 | 2,533 | +0.56% | 4,800 | 265億1724万 | +0.8% | 9.27 | 0.86 |
10/27 | 2,548 | 2,548 | 2,519 | 2,519 | +0.84% | 3,600 | 263億7068万 | +0.12% | 9.22 | 0.86 |
10/26 | 2,508 | 2,508 | 2,496 | 2,498 | +0.16% | 2,900 | 261億5083万 | -0.87% | 9.14 | 0.85 |
10/25 | 2,486 | 2,494 | 2,486 | 2,494 | +0.56% | 1,000 | 261億896万 | -1.23% | 9.13 | 0.85 |
10/22 | 2,489 | 2,490 | 2,480 | 2,480 | -0.36% | 1,800 | 259億6240万 | -1.98% | 9.08 | 0.84 |
10/21 | 2,481 | 2,489 | 2,481 | 2,489 | +0.32% | 1,200 | 260億5661万 | -1.81% | 9.11 | 0.85 |
10/20 | 2,492 | 2,493 | 2,481 | 2,481 | -0.44% | 1,800 | 259億7286万 | -2.36% | 9.08 | 0.84 |
10/19 | 2,478 | 2,492 | 2,475 | 2,492 | +0.85% | 2,700 | 260億8802万 | -2.12% | 9.12 | 0.85 |
10/18 | 2,480 | 2,483 | 2,471 | 2,471 | -0.36% | 2,600 | 258億6818万 | -3.14% | 9.04 | 0.84 |
10/15 | 2,467 | 2,484 | 2,467 | 2,480 | +0.36% | 2,900 | 259億6240万 | -3.01% | 9.08 | 0.84 |
10/14 | 2,470 | 2,471 | 2,465 | 2,471 | +0.04% | 2,200 | 258億6818万 | -3.55% | 9.04 | 0.84 |
10/13 | 2,515 | 2,515 | 2,470 | 2,470 | -1.2% | 7,100 | 258億5771万 | -3.78% | 9.04 | 0.84 |
10/12 | 2,509 | 2,509 | 2,497 | 2,500 | -0.52% | 4,500 | 261億7177万 | -2.84% | 9.15 | 0.85 |
10/11 | 2,502 | 2,524 | 2,502 | 2,513 | +0.44% | 1,200 | 263億786万 | -2.48% | 9.2 | 0.86 |
10/08 | 2,524 | 2,524 | 2,502 | 2,502 | -0.87% | 2,200 | 261億9271万 | -3.06% | 9.16 | 0.85 |
10/07 | 2,527 | 2,530 | 2,511 | 2,524 | +0.28% | 2,700 | 264億2302万 | -2.36% | 9.24 | 0.86 |
10/06 | 2,486 | 2,530 | 2,483 | 2,517 | +1.37% | 3,800 | 263億4974万 | -2.82% | 9.21 | 0.86 |
10/05 | 2,490 | 2,502 | 2,483 | 2,483 | -0.6% | 3,500 | 259億9380万 | -4.28% | 9.09 | 0.84 |
10/04 | 2,537 | 2,537 | 2,493 | 2,498 | -0.08% | 3,900 | 261億5083万 | -3.89% | 9.14 | 0.85 |
10/01 | 2,531 | 2,534 | 2,500 | 2,500 | -1.22% | 6,100 | 261億7177万 | -3.96% | 9.15 | 0.85 |
09/30 | 2,541 | 2,543 | 2,531 | 2,531 | -0.39% | 5,700 | 264億9630万 | -2.88% | 9.26 | 0.86 |
09/29 | 2,585 | 2,585 | 2,541 | 2,541 | -2.04% | 11,500 | 266億99万 | -2.57% | 9.3 | 0.86 |
09/28 | 2,584 | 2,594 | 2,561 | 2,594 | -0.61% | 7,000 | 271億5583万 | -0.57% | 9.49 | 0.88 |
09/27 | 2,635 | 2,637 | 2,610 | 2,610 | -0.76% | 6,800 | 273億2333万 | +0.08% | 9.55 | 0.89 |
09/24 | 2,621 | 2,630 | 2,610 | 2,630 | +0.42% | 7,200 | 275億3270万 | +0.88% | 9.63 | 0.89 |
09/22 | 2,607 | 2,625 | 2,590 | 2,619 | +0.34% | 5,000 | 274億1755万 | +0.46% | 9.59 | 0.89 |
09/21 | 2,608 | 2,618 | 2,598 | 2,610 | -0.57% | 4,500 | 273億2333万 | +0.19% | 9.55 | 0.89 |
09/17 | 2,626 | 2,626 | 2,605 | 2,625 | +0.46% | 8,200 | 274億8036万 | +0.81% | 9.61 | 0.89 |
09/16 | 2,628 | 2,628 | 2,601 | 2,613 | -0.38% | 4,800 | 273億5473万 | +0.38% | 9.56 | 0.89 |
09/15 | 2,615 | 2,625 | 2,615 | 2,623 | -0.04% | 2,800 | 274億5942万 | +0.81% | 9.6 | 0.89 |
09/14 | 2,618 | 2,624 | 2,618 | 2,624 | +0.15% | 6,300 | 274億6989万 | +0.88% | 9.6 | 0.89 |
09/13 | 2,613 | 2,620 | 2,610 | 2,620 | +0.27% | 3,800 | 274億2802万 | +0.65% | 9.59 | 0.89 |
09/10 | 2,597 | 2,613 | 2,591 | 2,613 | +0.35% | 9,700 | 273億5473万 | +0.38% | 9.56 | 0.89 |
09/09 | 2,610 | 2,610 | 2,592 | 2,604 | -0.19% | 8,800 | 272億6052万 | -0.08% | 9.53 | 0.89 |
09/08 | 2,607 | 2,610 | 2,600 | 2,609 | +0.08% | 3,700 | 273億1286万 | +0.04% | 9.55 | 0.89 |
09/07 | 2,607 | 2,619 | 2,602 | 2,607 | +0.12% | 7,000 | 272億9192万 | -0.11% | 9.54 | 0.89 |
09/06 | 2,625 | 2,630 | 2,601 | 2,604 | -0.61% | 4,800 | 272億6052万 | -0.34% | 9.53 | 0.89 |
09/03 | 2,600 | 2,633 | 2,600 | 2,620 | +0.69% | 5,500 | 274億2802万 | +0.19% | 9.59 | 0.89 |
09/02 | 2,612 | 2,624 | 2,602 | 2,602 | -0.5% | 2,000 | 272億3958万 | -0.61% | 9.52 | 0.89 |
09/01 | 2,640 | 2,640 | 2,604 | 2,615 | -0.42% | 3,000 | 273億7567万 | -0.19% | 9.57 | 0.89 |