株価チャート
2021/08/19~2022/01/14
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 |
01/14 | 2,719 | 2,721 | 2,614 | 2,633 | -3.23% | 681,000 | 4806億237万 | +0.92% | 8.53 | 0.76 |
01/13 | 2,725 | 2,736 | 2,701 | 2,721 | +0.44% | 476,300 | 4966億6504万 | +4.25% | 8.82 | 0.79 |
01/12 | 2,680 | 2,712 | 2,672 | 2,709 | +1.8% | 560,600 | 4944億7468万 | +4.03% | 8.78 | 0.78 |
01/11 | 2,647 | 2,667 | 2,616 | 2,661 | +0.6% | 679,200 | 4857億1322万 | +2.39% | 8.62 | 0.77 |
01/07 | 2,655 | 2,686 | 2,623 | 2,645 | +0.34% | 872,700 | 4827億9274万 | +2.01% | 8.57 | 0.77 |
01/06 | 2,691 | 2,699 | 2,635 | 2,636 | -1.97% | 601,200 | 4811億4996万 | +1.85% | 8.54 | 0.76 |
01/05 | 2,695 | 2,699 | 2,676 | 2,689 | +0.94% | 453,500 | 4908億2407万 | +4.18% | 8.71 | 0.78 |
01/04 | 2,678 | 2,683 | 2,629 | 2,664 | +0.64% | 532,000 | 4862億6081万 | +3.54% | 8.63 | 0.77 |
2021 |
12/30 | 2,647 | 2,666 | 2,636 | 2,647 | 0% | 322,500 | 4831億5780万 | +3% | 8.58 | 0.77 |
12/29 | 2,647 | 2,669 | 2,635 | 2,647 | -0.08% | 344,600 | 4831億5780万 | +2.92% | 8.58 | 0.77 |
12/28 | 2,641 | 2,649 | 2,625 | 2,649 | +1.22% | 393,300 | 4835億2286万 | +2.95% | 8.58 | 0.77 |
12/27 | 2,618 | 2,638 | 2,610 | 2,617 | +0.15% | 284,900 | 4776億8189万 | +1.63% | 8.48 | 0.76 |
12/24 | 2,612 | 2,632 | 2,606 | 2,613 | +0.27% | 278,400 | 4769億5177万 | +1.4% | 8.47 | 0.76 |
12/23 | 2,565 | 2,614 | 2,564 | 2,606 | +1.64% | 397,300 | 4756億7405万 | +0.97% | 8.44 | 0.75 |
12/22 | 2,577 | 2,581 | 2,562 | 2,564 | +0.35% | 404,100 | 4680億778万 | -0.81% | 8.31 | 0.74 |
12/21 | 2,538 | 2,565 | 2,527 | 2,555 | +2.69% | 487,100 | 4663億3665万 | -1.39% | 8.31 | 0.74 |
12/20 | 2,507 | 2,523 | 2,472 | 2,488 | -2.7% | 806,400 | 4541億786万 | -4.23% | 8.1 | 0.72 |
12/17 | 2,564 | 2,571 | 2,523 | 2,557 | -0.66% | 918,400 | 4667億168万 | -1.96% | 8.32 | 0.74 |
12/16 | 2,574 | 2,584 | 2,564 | 2,574 | +0.55% | 384,100 | 4698億451万 | -1.45% | 8.38 | 0.75 |
12/15 | 2,534 | 2,565 | 2,533 | 2,560 | +1.23% | 442,000 | 4672億4924万 | -2.07% | 8.33 | 0.74 |
12/14 | 2,549 | 2,567 | 2,503 | 2,529 | -0.9% | 472,500 | 4615億9115万 | -3.36% | 8.23 | 0.74 |
12/13 | 2,594 | 2,605 | 2,526 | 2,552 | -0.58% | 719,300 | 4657億8909万 | -2.78% | 8.3 | 0.74 |
12/10 | 2,584 | 2,627 | 2,564 | 2,567 | -0.12% | 791,800 | 4685億2688万 | -2.47% | 8.35 | 0.75 |
12/09 | 2,576 | 2,598 | 2,565 | 2,570 | -0.04% | 661,400 | 4690億7443万 | -2.58% | 8.36 | 0.75 |
12/08 | 2,583 | 2,602 | 2,542 | 2,571 | -3.38% | 1,048,000 | 4692億5695万 | -2.83% | 8.37 | 0.75 |
12/07 | 2,618 | 2,661 | 2,597 | 2,661 | +3.22% | 650,200 | 4856億8368万 | +0.26% | 8.66 | 0.77 |
12/06 | 2,590 | 2,608 | 2,553 | 2,578 | -0.27% | 558,000 | 4705億3459万 | -3.05% | 8.39 | 0.75 |
12/03 | 2,520 | 2,587 | 2,501 | 2,585 | +3.19% | 583,100 | 4718億1222万 | -3.26% | 8.41 | 0.75 |
12/02 | 2,487 | 2,533 | 2,479 | 2,505 | 0% | 805,300 | 4572億1068万 | -6.67% | 8.15 | 0.73 |
12/01 | 2,459 | 2,523 | 2,453 | 2,505 | +1.62% | 768,900 | 4572億1068万 | -7.26% | 8.15 | 0.73 |
11/30 | 2,504 | 2,537 | 2,453 | 2,465 | -1.08% | 1,571,600 | 4499億991万 | -9.24% | 8.02 | 0.72 |
11/29 | 2,546 | 2,554 | 2,478 | 2,492 | -4.01% | 601,700 | 4548億3793万 | -8.78% | 8.11 | 0.72 |
11/26 | 2,690 | 2,690 | 2,594 | 2,596 | -3.99% | 439,200 | 4738億1993万 | -5.57% | 8.45 | 0.76 |
11/25 | 2,714 | 2,726 | 2,695 | 2,704 | +1.12% | 328,600 | 4935億3201万 | -2.14% | 8.8 | 0.79 |
11/24 | 2,691 | 2,723 | 2,661 | 2,674 | -0.26% | 445,900 | 4880億5643万 | -3.5% | 8.7 | 0.78 |
11/22 | 2,645 | 2,685 | 2,632 | 2,681 | +0.15% | 392,200 | 4892億8662万 | -3.63% | 8.72 | 0.78 |
11/19 | 2,680 | 2,694 | 2,661 | 2,677 | -0.74% | 594,700 | 4885億5661万 | -4.05% | 8.71 | 0.78 |
11/18 | 2,700 | 2,719 | 2,676 | 2,697 | -0.95% | 538,700 | 4922億664万 | -3.58% | 8.78 | 0.78 |
11/17 | 2,708 | 2,736 | 2,690 | 2,723 | +0.33% | 507,200 | 4969億5168万 | -2.85% | 8.86 | 0.79 |
11/16 | 2,750 | 2,761 | 2,712 | 2,714 | -0.66% | 357,500 | 4953億917万 | -3.28% | 8.83 | 0.79 |
11/15 | 2,730 | 2,749 | 2,717 | 2,732 | -0.15% | 371,100 | 4985億9419万 | -2.81% | 8.89 | 0.79 |
11/12 | 2,665 | 2,740 | 2,662 | 2,736 | +3.64% | 728,600 | 4993億2420万 | -2.74% | 8.9 | 0.8 |
11/11 | 2,628 | 2,658 | 2,619 | 2,640 | 0% | 463,200 | 4818億405万 | -6.18% | 8.59 | 0.77 |
11/10 | 2,626 | 2,653 | 2,609 | 2,640 | +0.04% | 663,300 | 4818億405万 | -6.35% | 8.59 | 0.77 |
11/09 | 2,714 | 2,720 | 2,631 | 2,639 | -3.08% | 635,100 | 4816億2155万 | -6.62% | 8.59 | 0.77 |
11/08 | 2,746 | 2,763 | 2,720 | 2,723 | +0.26% | 567,300 | 4969億5168万 | -3.95% | 8.86 | 0.79 |
11/05 | 2,707 | 2,752 | 2,703 | 2,716 | -0.55% | 694,300 | 4956億7417万 | -4.33% | 8.84 | 0.79 |
11/04 | 2,766 | 2,784 | 2,717 | 2,731 | -1.05% | 851,300 | 4984億1169万 | -4.07% | 8.89 | 0.79 |
11/02 | 2,816 | 2,850 | 2,724 | 2,760 | -0.93% | 1,001,800 | 5037億424万 | -3.36% | 8.98 | 0.8 |
11/01 | 2,824 | 2,835 | 2,756 | 2,786 | +0.61% | 1,032,200 | 5084億4928万 | -2.76% | 9.07 | 0.81 |
10/29 | 2,852 | 2,853 | 2,656 | 2,769 | -4.65% | 2,523,700 | 5053億4675万 | -3.69% | 9.01 | 0.81 |
10/28 | 2,885 | 2,917 | 2,867 | 2,904 | +0.28% | 2,295,300 | 5299億8446万 | +0.76% | 9.45 | 0.84 |
10/27 | 2,920 | 2,933 | 2,879 | 2,896 | -0.82% | 591,600 | 5285億2445万 | +0.49% | 9.42 | 0.84 |
10/26 | 2,921 | 2,969 | 2,897 | 2,920 | +0.93% | 483,100 | 5329億448万 | +1.35% | 9.5 | 0.85 |
10/25 | 2,853 | 2,918 | 2,849 | 2,893 | +1.15% | 393,100 | 5279億7694万 | +0.42% | 9.41 | 0.84 |
10/22 | 2,876 | 2,903 | 2,856 | 2,860 | -1.48% | 446,700 | 5219億5439万 | -0.83% | 9.31 | 0.83 |
10/21 | 2,970 | 2,970 | 2,901 | 2,903 | -1.73% | 585,000 | 5296億9513万 | +0.48% | 9.44 | 0.84 |
10/20 | 2,935 | 2,970 | 2,927 | 2,954 | +1.23% | 441,000 | 5390億83万 | +2% | 9.61 | 0.86 |
10/19 | 2,952 | 2,978 | 2,894 | 2,918 | -0.82% | 448,000 | 5324億3210万 | +0.55% | 9.49 | 0.85 |
10/18 | 2,888 | 2,951 | 2,881 | 2,942 | +2.22% | 831,600 | 5368億1125万 | +1.17% | 9.57 | 0.86 |
10/15 | 2,882 | 2,887 | 2,833 | 2,878 | +0.52% | 476,300 | 5251億3351万 | -1.24% | 9.36 | 0.84 |
10/14 | 2,844 | 2,863 | 2,827 | 2,863 | +0.56% | 445,900 | 5223億9654万 | -2.02% | 9.31 | 0.83 |
10/13 | 2,783 | 2,862 | 2,778 | 2,847 | +2.08% | 593,300 | 5194億7710万 | -2.8% | 9.26 | 0.83 |
10/12 | 2,837 | 2,851 | 2,780 | 2,789 | -1.8% | 658,800 | 5088億9415万 | -4.97% | 9.07 | 0.81 |
10/11 | 2,787 | 2,841 | 2,766 | 2,840 | +1.94% | 617,800 | 5181億9985万 | -3.4% | 9.24 | 0.83 |
10/08 | 2,779 | 2,827 | 2,774 | 2,786 | +1.02% | 633,900 | 5083億4675万 | -5.3% | 9.06 | 0.81 |
10/07 | 2,784 | 2,800 | 2,752 | 2,758 | -0.25% | 410,700 | 5032億3774万 | -6.32% | 8.97 | 0.8 |
10/06 | 2,814 | 2,838 | 2,739 | 2,765 | -1.5% | 489,800 | 5045億1499万 | -6.18% | 9 | 0.8 |
10/05 | 2,830 | 2,855 | 2,782 | 2,807 | -1.72% | 476,300 | 5121億7851万 | -4.88% | 9.13 | 0.82 |
10/04 | 2,892 | 2,905 | 2,845 | 2,856 | +0.49% | 436,000 | 5211億1928万 | -3.25% | 9.29 | 0.83 |
10/01 | 2,890 | 2,904 | 2,832 | 2,842 | -2.6% | 462,500 | 5185億6478万 | -3.66% | 9.25 | 0.83 |
09/30 | 2,926 | 2,946 | 2,912 | 2,918 | -0.58% | 445,000 | 5324億3210万 | -1.05% | 9.49 | 0.85 |
09/29 | 2,917 | 2,944 | 2,891 | 2,935 | -2.33% | 489,800 | 5355億3400万 | -0.34% | 9.55 | 0.85 |
09/28 | 3,030 | 3,035 | 2,945 | 3,005 | -0.33% | 525,600 | 5483億653万 | +2.28% | 9.78 | 0.87 |
09/27 | 2,978 | 3,045 | 2,969 | 3,015 | +1.96% | 645,300 | 5501億3118万 | +2.94% | 9.81 | 0.88 |
09/24 | 2,945 | 2,984 | 2,938 | 2,957 | +2.14% | 811,600 | 5395億4822万 | +1.3% | 9.62 | 0.86 |
09/22 | 2,861 | 2,930 | 2,861 | 2,895 | +0.73% | 461,100 | 5282億3541万 | -0.69% | 9.42 | 0.84 |
09/21 | 2,864 | 2,891 | 2,840 | 2,874 | -1.91% | 566,300 | 5243億3007万 | -1.3% | 9.38 | 0.84 |
09/17 | 2,949 | 2,966 | 2,915 | 2,930 | -0.78% | 1,047,700 | 5345億4667万 | +0.65% | 9.56 | 0.85 |
09/16 | 3,005 | 3,020 | 2,951 | 2,953 | -1.07% | 573,000 | 5387億4277万 | +1.48% | 9.64 | 0.86 |
09/15 | 3,040 | 3,040 | 2,957 | 2,985 | -3.24% | 766,500 | 5445億8082万 | +2.54% | 9.74 | 0.87 |
09/14 | 3,095 | 3,095 | 3,060 | 3,085 | -0.32% | 460,200 | 5628億2473万 | +6.09% | 10.07 | 0.9 |
09/13 | 3,100 | 3,100 | 3,055 | 3,095 | +0.16% | 313,400 | 5646億4912万 | +6.83% | 10.1 | 0.9 |
09/10 | 3,060 | 3,090 | 3,035 | 3,090 | +0.65% | 499,500 | 5637億3693万 | +7.11% | 10.08 | 0.9 |
09/09 | 3,075 | 3,095 | 3,050 | 3,070 | -0.81% | 481,000 | 5600億8815万 | +6.89% | 10.02 | 0.9 |
09/08 | 3,040 | 3,095 | 3,030 | 3,095 | +2.31% | 546,300 | 5646億4912万 | +8.22% | 10.1 | 0.9 |
09/07 | 3,020 | 3,055 | 2,997 | 3,025 | +0.67% | 382,400 | 5518億7838万 | +6.29% | 9.87 | 0.88 |
09/06 | 2,974 | 3,030 | 2,963 | 3,005 | +2.77% | 347,600 | 5482億2960万 | +5.96% | 9.81 | 0.88 |
09/03 | 2,874 | 2,946 | 2,869 | 2,924 | +1.92% | 413,800 | 5334億5203万 | +3.54% | 9.54 | 0.85 |
09/02 | 2,854 | 2,869 | 2,843 | 2,869 | +0.35% | 402,900 | 5234億1788万 | +1.81% | 9.36 | 0.84 |
09/01 | 2,821 | 2,880 | 2,819 | 2,859 | +1.56% | 587,400 | 5215億9349万 | +1.6% | 9.33 | 0.83 |
08/31 | 2,847 | 2,852 | 2,795 | 2,815 | -2.26% | 1,045,100 | 5135億6617万 | +0.07% | 9.19 | 0.82 |
08/30 | 2,830 | 2,889 | 2,827 | 2,880 | +2.31% | 431,600 | 5254億2471万 | +2.49% | 9.4 | 0.84 |
08/27 | 2,811 | 2,823 | 2,804 | 2,815 | -0.11% | 554,900 | 5135億6617万 | +0.46% | 9.19 | 0.82 |
08/26 | 2,825 | 2,845 | 2,808 | 2,818 | -0.25% | 518,700 | 5141億1348万 | +0.79% | 9.2 | 0.82 |
08/25 | 2,807 | 2,854 | 2,786 | 2,825 | +1.11% | 535,000 | 5153億9056万 | +1.15% | 9.22 | 0.82 |
08/24 | 2,786 | 2,806 | 2,763 | 2,794 | +0.65% | 754,600 | 5097億3494万 | +0.11% | 9.12 | 0.82 |
08/23 | 2,767 | 2,803 | 2,756 | 2,776 | +0.14% | 493,000 | 5061億2125万 | -0.5% | 9.05 | 0.81 |
08/20 | 2,778 | 2,792 | 2,747 | 2,772 | -0.25% | 490,400 | 5053億9197万 | -0.68% | 9.04 | 0.81 |
08/19 | 2,805 | 2,828 | 2,778 | 2,779 | -2.08% | 512,100 | 5066億6821万 | -0.5% | 9.06 | 0.81 |