株価チャート
2021/09/03～2022/01/31
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 |
| 01/31 | 192,400 | 194,800 | 192,000 | 192,500 | +0.31% | 5,599 | 3984億7808万 | -5.84% | 68.86 | 2.11 |
| 01/28 | 191,600 | 192,800 | 188,600 | 191,900 | -1.54% | 5,901 | 3972億3607万 | -6.58% | 68.64 | 2.1 |
| 01/27 | 192,300 | 194,900 | 186,800 | 194,900 | +1.35% | 12,426 | 4034億4611万 | -5.63% | 69.72 | 2.13 |
| 01/26 | 189,100 | 194,000 | 189,000 | 192,300 | +1.26% | 5,006 | 3980億6407万 | -7.28% | 68.79 | 2.1 |
| 01/25 | 190,000 | 191,400 | 186,900 | 189,900 | +0.64% | 11,014 | 3930億9603万 | -8.93% | 67.93 | 2.08 |
| 01/24 | 186,100 | 192,000 | 185,700 | 188,700 | -0.37% | 8,117 | 3906億1201万 | -9.94% | 67.5 | 2.07 |
| 01/21 | 181,300 | 190,800 | 177,800 | 189,400 | +4.41% | 10,981 | 3920億6103万 | -10.05% | 67.75 | 2.07 |
| 01/20 | 187,500 | 188,300 | 181,400 | 181,400 | -3.25% | 12,977 | 3755億90万 | -14.28% | 64.89 | 1.99 |
| 01/19 | 196,300 | 196,500 | 187,300 | 187,500 | -4.34% | 7,173 | 3881億2800万 | -11.96% | 67.07 | 2.05 |
| 01/18 | 196,500 | 197,900 | 194,700 | 196,000 | -0.46% | 3,463 | 4057億2313万 | -8.45% | 70.11 | 2.15 |
| 01/17 | 199,900 | 201,000 | 196,200 | 196,900 | -1.55% | 4,909 | 4075億8615万 | -8.33% | 70.43 | 2.16 |
| 01/14 | 202,900 | 203,800 | 199,900 | 200,000 | -1.72% | 6,253 | 4140億320万 | -7.11% | 71.54 | 2.19 |
| 01/13 | 206,200 | 207,100 | 202,900 | 203,500 | -1.97% | 4,611 | 4212億4825万 | -5.6% | 72.79 | 2.23 |
| 01/12 | 208,300 | 210,700 | 207,200 | 207,600 | -0.48% | 4,691 | 4297億3532万 | -3.75% | 74.26 | 2.27 |
| 01/11 | 214,400 | 215,400 | 208,200 | 208,600 | -2.61% | 3,562 | 4318億533万 | -3.33% | 74.62 | 2.28 |
| 01/07 | 216,000 | 218,200 | 213,300 | 214,200 | -0.88% | 4,047 | 4433億9742万 | -0.68% | 76.62 | 2.34 |
| 01/06 | 216,300 | 218,000 | 214,800 | 216,100 | -0.18% | 5,466 | 4473億3045万 | +0.33% | 77.3 | 2.37 |
| 01/05 | 222,900 | 222,900 | 216,300 | 216,500 | -2.43% | 4,896 | 4481億5846万 | +0.77% | 77.44 | 2.37 |
| 01/04 | 229,900 | 231,800 | 220,400 | 221,900 | -0.09% | 4,982 | 4593億3655万 | +3.43% | 79.37 | 2.43 |
| 2021 |
| 12/30 | 221,900 | 223,100 | 221,300 | 222,100 | +0.5% | 1,694 | 4597億5055万 | +3.75% | 79.45 | 2.43 |
| 12/29 | 221,800 | 224,000 | 219,000 | 221,000 | -0.58% | 2,885 | 4574億7353万 | +3.46% | 79.05 | 2.42 |
| 12/28 | 220,200 | 222,300 | 219,000 | 222,300 | +1.69% | 2,291 | 4601億6455万 | +4.32% | 79.52 | 2.43 |
| 12/27 | 219,700 | 220,100 | 218,100 | 218,600 | -0.32% | 978 | 4525億549万 | +2.85% | 78.19 | 2.39 |
| 12/24 | 219,000 | 220,500 | 218,300 | 219,300 | +0.69% | 1,657 | 4539億5450万 | +3.36% | 78.44 | 2.4 |
| 12/23 | 216,900 | 219,100 | 216,800 | 217,800 | +0.41% | 960 | 4508億4948万 | +2.83% | 77.91 | 2.38 |
| 12/22 | 218,100 | 219,500 | 216,700 | 216,900 | -1.36% | 2,904 | 4489億8647万 | +2.61% | 77.59 | 2.37 |
| 12/21 | 216,600 | 221,200 | 216,200 | 219,900 | +1.66% | 3,351 | 4551億9651万 | +4.19% | 78.66 | 2.41 |
| 12/20 | 219,100 | 220,000 | 216,000 | 216,300 | -2.04% | 4,092 | 4477億4446万 | +2.74% | 77.37 | 2.37 |
| 12/17 | 213,100 | 221,300 | 212,700 | 220,800 | +2.65% | 9,747 | 4570億5953万 | +5.06% | 78.98 | 2.42 |
| 12/16 | 214,400 | 216,300 | 213,900 | 215,100 | +0.42% | 2,855 | 4452億6044万 | +2.59% | 76.94 | 2.35 |
| 12/15 | 215,700 | 215,700 | 212,400 | 214,200 | -0.88% | 2,476 | 4433億9742万 | +2.32% | 76.62 | 2.34 |
| 12/14 | 216,100 | 216,200 | 213,400 | 216,100 | +0.37% | 4,077 | 4473億3045万 | +3.36% | 77.3 | 2.37 |
| 12/13 | 215,200 | 217,500 | 214,700 | 215,300 | +0.14% | 3,426 | 4456億7444万 | +3.11% | 77.01 | 2.36 |
| 12/10 | 217,800 | 218,500 | 212,400 | 215,000 | +0.66% | 9,225 | 4450億5344万 | +3.06% | 76.91 | 2.35 |
| 12/09 | 210,200 | 214,200 | 209,100 | 213,600 | +1.62% | 7,187 | 4421億5541万 | +2.47% | 76.41 | 2.34 |
| 12/08 | 207,400 | 210,700 | 206,900 | 210,200 | +1.74% | 4,882 | 4351億1736万 | +0.93% | 75.19 | 2.3 |
| 12/07 | 206,000 | 208,000 | 205,100 | 206,600 | +0.19% | 1,868 | 4276億6530万 | -0.79% | 73.9 | 2.26 |
| 12/06 | 210,400 | 210,400 | 204,900 | 206,200 | -1.86% | 4,279 | 4268億3729万 | -1.01% | 73.76 | 2.26 |
| 12/03 | 206,600 | 210,600 | 206,600 | 210,100 | +2.14% | 5,550 | 4349億1036万 | +0.83% | 75.15 | 2.3 |
| 12/02 | 207,400 | 210,400 | 205,700 | 205,700 | -0.58% | 6,668 | 4258億229万 | -1.21% | 73.58 | 2.25 |
| 12/01 | 206,100 | 210,500 | 205,000 | 206,900 | +2.02% | 6,796 | 4282億8631万 | -0.61% | 74.01 | 2.26 |
| 11/30 | 209,800 | 213,800 | 202,800 | 202,800 | -2.92% | 10,411 | 4197億9924万 | -2.55% | 72.54 | 2.22 |
| 11/29 | 209,100 | 211,300 | 205,300 | 208,900 | -0.62% | 5,023 | 4324億2634万 | +0.34% | 74.72 | 2.29 |
| 11/26 | 210,600 | 210,900 | 204,400 | 210,200 | -0.19% | 3,762 | 4351億1736万 | +1.06% | 75.19 | 2.3 |
| 11/25 | 209,300 | 212,000 | 208,300 | 210,600 | +1.3% | 1,972 | 4359億4536万 | +1.32% | 75.33 | 2.31 |
| 11/24 | 206,900 | 208,500 | 205,900 | 207,900 | -0.29% | 2,439 | 4303億5632万 | +0.05% | 74.37 | 2.28 |
| 11/22 | 209,600 | 210,500 | 208,500 | 208,500 | -0.38% | 1,832 | 4315億9833万 | +0.28% | 74.58 | 2.28 |
| 11/19 | 209,000 | 209,600 | 207,700 | 209,300 | -0.33% | 2,530 | 4332億5434万 | +0.66% | 74.87 | 2.29 |
| 11/18 | 208,000 | 211,200 | 208,000 | 210,000 | +1.2% | 3,347 | 4347億336万 | +1.1% | 75.12 | 2.3 |
| 11/17 | 208,000 | 208,800 | 207,500 | 207,500 | -0.67% | 2,505 | 4295億2832万 | 0% | 74.22 | 2.27 |
| 11/16 | 207,100 | 209,100 | 206,700 | 208,900 | +1.06% | 1,436 | 4324億2634万 | +0.78% | 74.72 | 2.29 |
| 11/15 | 206,300 | 208,300 | 205,800 | 206,700 | -0.05% | 1,706 | 4278億7230万 | -0.13% | 73.94 | 2.26 |
| 11/12 | 208,000 | 209,500 | 206,700 | 206,800 | -0.82% | 1,881 | 4280億7930万 | +0.09% | 73.97 | 2.26 |
| 11/11 | 207,300 | 208,900 | 206,900 | 208,500 | +0.63% | 1,760 | 4315億9833万 | +1.02% | 74.58 | 2.28 |
| 11/10 | 206,600 | 208,200 | 205,800 | 207,200 | -0.05% | 2,617 | 4289億731万 | +0.53% | 74.12 | 2.27 |
| 11/09 | 208,300 | 209,700 | 206,500 | 207,300 | -1.14% | 2,815 | 4291億1431万 | +0.75% | 74.15 | 2.27 |
| 11/08 | 209,000 | 211,200 | 207,800 | 209,700 | -0.38% | 2,955 | 4340億8235万 | +2.1% | 75.01 | 2.3 |
| 11/05 | 211,000 | 211,300 | 209,300 | 210,500 | -0.14% | 1,988 | 4357億3836万 | +2.75% | 75.3 | 2.3 |
| 11/04 | 210,000 | 211,000 | 208,600 | 210,800 | +1.01% | 2,008 | 4363億5937万 | +3.05% | 75.4 | 2.31 |
| 11/02 | 209,600 | 210,000 | 207,900 | 208,700 | -0.43% | 2,222 | 4320億1233万 | +2.18% | 74.65 | 2.28 |
| 11/01 | 209,800 | 210,900 | 208,400 | 209,600 | +0.53% | 2,559 | 4338億7535万 | +2.62% | 74.98 | 2.29 |
| 10/29 | 209,300 | 209,800 | 207,100 | 208,500 | +0.48% | 3,559 | 4315億9833万 | +2.13% | 74.58 | 2.28 |
| 10/28 | 209,800 | 209,800 | 205,700 | 207,500 | +0.44% | 2,954 | 4295億2832万 | +1.67% | 74.22 | 2.27 |
| 10/27 | 205,000 | 206,800 | 204,700 | 206,600 | +1.13% | 3,215 | 4276億6530万 | +1.21% | 73.9 | 2.26 |
| 10/26 | 204,400 | 206,000 | 203,700 | 204,300 | -0.49% | 2,417 | 4229億426万 | -0.03% | 73.08 | 2.24 |
| 10/25 | 206,100 | 207,300 | 204,800 | 205,300 | +0.15% | 2,944 | 4249億7428万 | +0.24% | 73.44 | 2.25 |
| 10/22 | 204,300 | 206,100 | 203,100 | 205,000 | +0.49% | 3,966 | 4243億5328万 | -0.04% | 73.33 | 2.24 |
| 10/21 | 206,500 | 206,500 | 204,000 | 204,000 | -1.21% | 4,156 | 4222億8326万 | -0.72% | 72.97 | 2.23 |
| 10/20 | 208,000 | 208,900 | 206,500 | 206,500 | -1.43% | 4,109 | 4274億5830万 | +0.21% | 73.87 | 2.26 |
| 10/19 | 210,400 | 211,100 | 207,700 | 209,500 | -0.52% | 5,650 | 4336億6835万 | +1.45% | 74.94 | 2.29 |
| 10/18 | 207,900 | 210,900 | 205,200 | 210,600 | +0.86% | 5,453 | 4359億4536万 | +1.82% | 75.33 | 2.31 |
| 10/15 | 204,300 | 209,200 | 203,800 | 208,800 | +2.4% | 4,226 | 4322億1934万 | +0.78% | 74.69 | 2.29 |
| 10/14 | 203,400 | 205,200 | 201,500 | 203,900 | -0.54% | 4,994 | 4220億7626万 | -1.79% | 72.94 | 2.23 |
| 10/13 | 202,800 | 205,300 | 202,200 | 205,000 | +1.59% | 4,555 | 4243億5328万 | -1.55% | 73.33 | 2.24 |
| 10/12 | 202,600 | 202,800 | 200,100 | 201,800 | +0.4% | 2,056 | 4177億2922万 | -3.4% | 72.18 | 2.21 |
| 10/11 | 199,100 | 201,200 | 197,300 | 201,000 | +1.62% | 3,701 | 4160億7321万 | -4.13% | 71.9 | 2.2 |
| 10/08 | 198,600 | 201,000 | 197,800 | 197,800 | -1.84% | 5,518 | 4094億4916万 | -6.04% | 70.75 | 2.17 |
| 10/07 | 200,300 | 202,500 | 199,100 | 201,500 | +0.05% | 5,080 | 4171億822万 | -4.7% | 72.08 | 2.21 |
| 10/06 | 201,700 | 202,800 | 197,300 | 201,400 | +1.46% | 7,202 | 4169億122万 | -5.1% | 72.04 | 2.2 |
| 10/05 | 198,400 | 200,500 | 192,200 | 198,500 | +0.2% | 7,481 | 4108億9817万 | -6.83% | 71 | 2.17 |
| 10/04 | 199,500 | 201,300 | 196,800 | 198,100 | +0.76% | 4,813 | 4100億7016万 | -7.39% | 70.86 | 2.17 |
| 10/01 | 202,700 | 204,600 | 196,500 | 196,600 | -3.01% | 7,466 | 4069億6514万 | -8.37% | 70.32 | 2.15 |
| 09/30 | 203,200 | 206,300 | 202,600 | 202,700 | -0.25% | 5,370 | 4195億9224万 | -5.79% | 72.51 | 2.22 |
| 09/29 | 207,500 | 207,500 | 202,700 | 203,200 | -2.45% | 4,013 | 4206億2725万 | -5.72% | 72.69 | 2.22 |
| 09/28 | 207,300 | 209,700 | 204,200 | 208,300 | +0.48% | 5,068 | 4311億8433万 | -3.53% | 74.51 | 2.28 |
| 09/27 | 207,000 | 207,500 | 206,200 | 207,300 | +0.14% | 3,407 | 4291億1431万 | -4.13% | 74.15 | 2.27 |
| 09/24 | 207,400 | 209,100 | 206,300 | 207,000 | -0.72% | 4,817 | 4284億9331万 | -4.42% | 74.05 | 2.27 |
| 09/22 | 214,200 | 214,200 | 207,400 | 208,500 | -1.88% | 7,602 | 4315億9833万 | -3.89% | 74.58 | 2.28 |
| 09/21 | 214,200 | 214,700 | 211,700 | 212,500 | -1.44% | 2,884 | 4398億7840万 | -2.17% | 76.01 | 2.33 |
| 09/17 | 216,900 | 216,900 | 213,100 | 215,600 | +1.6% | 6,392 | 4462億9544万 | -0.84% | 77.12 | 2.36 |
| 09/16 | 215,000 | 216,900 | 210,500 | 212,200 | -1.16% | 5,546 | 4392億5739万 | -2.42% | 75.91 | 2.32 |
| 09/15 | 219,000 | 219,700 | 214,400 | 214,700 | -1.74% | 4,591 | 4444億3243万 | -1.36% | 76.8 | 2.35 |
| 09/14 | 216,000 | 219,300 | 216,000 | 218,500 | +0.46% | 2,249 | 4522億9849万 | +0.34% | 78.16 | 2.39 |
| 09/13 | 217,800 | 218,100 | 216,400 | 217,500 | -0.28% | 2,127 | 4502億2848万 | -0.08% | 77.8 | 2.38 |
| 09/10 | 220,700 | 220,700 | 217,100 | 218,100 | -0.55% | 3,997 | 4514億7048万 | +0.12% | 78.02 | 2.39 |
| 09/09 | 220,000 | 220,300 | 218,400 | 219,300 | +0.05% | 2,396 | 4539億5450万 | +0.55% | 78.44 | 2.4 |
| 09/08 | 219,200 | 220,000 | 218,600 | 219,200 | -0.09% | 2,607 | 4537億4750万 | +0.57% | 78.41 | 2.4 |
| 09/07 | 220,000 | 221,700 | 219,100 | 219,400 | -0.99% | 2,243 | 4541億6151万 | +0.8% | 78.48 | 2.4 |
| 09/06 | 221,100 | 222,500 | 220,900 | 221,600 | +0.32% | 2,787 | 4587億1554万 | +1.97% | 79.27 | 2.43 |
| 09/03 | 221,900 | 224,300 | 220,000 | 220,900 | -0.67% | 2,804 | 4572億6653万 | +1.83% | 79.02 | 2.42 |
