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 |
|---|
| 2025 | 2/1, 株式分割 1→2 |
| 2022 |
| 01/31 | 171,750 | 174,000 | 169,250 | 169,250 | -1.46% | 11,814 | 4688億2250万 | -5.59% | 60.01 | 2.03 |
| 01/28 | 171,500 | 173,000 | 169,000 | 171,750 | -2.41% | 10,314 | 4757億4750万 | -4.52% | 60.89 | 2.06 |
| 01/27 | 172,000 | 176,000 | 168,250 | 176,000 | +1.88% | 21,280 | 4875億2000万 | -2.46% | 62.4 | 2.11 |
| 01/26 | 170,000 | 173,000 | 168,250 | 172,750 | +1.62% | 10,706 | 4785億1750万 | -4.37% | 61.25 | 2.08 |
| 01/25 | 169,500 | 170,750 | 167,000 | 170,000 | 0% | 16,084 | 4709億 | -6.15% | 60.27 | 2.04 |
| 01/24 | 164,500 | 170,500 | 162,500 | 170,000 | +2.41% | 17,238 | 4709億 | -6.39% | 60.27 | 2.04 |
| 01/21 | 158,500 | 167,500 | 153,250 | 166,000 | +4.24% | 20,630 | 4598億2000万 | -8.86% | 58.86 | 1.99 |
| 01/20 | 164,250 | 166,750 | 159,250 | 159,250 | -5.07% | 25,460 | 4411億2250万 | -12.85% | 56.46 | 1.91 |
| 01/19 | 174,250 | 174,250 | 167,500 | 167,750 | -3.59% | 11,544 | 4646億6750万 | -8.61% | 59.48 | 2.02 |
| 01/18 | 175,250 | 176,000 | 173,500 | 174,000 | -1.14% | 5,300 | 4819億8000万 | -5.45% | 61.69 | 2.09 |
| 01/17 | 179,750 | 181,500 | 175,750 | 176,000 | -2.36% | 6,420 | 4875億2000万 | -4.5% | 62.4 | 2.11 |
| 01/14 | 183,750 | 183,750 | 180,000 | 180,250 | -1.5% | 6,946 | 4992億9250万 | -2.24% | 63.91 | 2.17 |
| 01/13 | 185,250 | 185,750 | 182,500 | 183,000 | -0.41% | 6,190 | 5069億1000万 | -0.59% | 64.88 | 2.2 |
| 01/12 | 184,000 | 185,750 | 183,750 | 183,750 | -0.68% | 4,934 | 5089億8750万 | +0.03% | 65.15 | 2.21 |
| 01/11 | 183,250 | 185,500 | 183,250 | 185,000 | +0.82% | 4,218 | 5124億5000万 | +0.92% | 65.59 | 2.22 |
| 01/07 | 184,000 | 185,500 | 182,750 | 183,500 | -1.34% | 6,008 | 5082億9500万 | +0.37% | 65.06 | 2.2 |
| 01/06 | 186,500 | 188,000 | 184,750 | 186,000 | -1.2% | 4,850 | 5152億2000万 | +1.92% | 65.95 | 2.23 |
| 01/05 | 192,000 | 192,000 | 188,250 | 188,250 | -1.18% | 7,424 | 5214億5250万 | +3.42% | 66.74 | 2.26 |
| 01/04 | 192,000 | 192,250 | 189,250 | 190,500 | +0.26% | 4,376 | 5276億8500万 | +4.96% | 67.54 | 2.29 |
| 2021 |
| 12/30 | 190,000 | 191,250 | 189,000 | 190,000 | +0.66% | 3,170 | 5263億 | +4.97% | 67.37 | 2.28 |
| 12/29 | 189,000 | 190,250 | 188,250 | 188,750 | -0.13% | 4,422 | 5228億3750万 | +4.53% | 66.92 | 2.27 |
| 12/28 | 187,500 | 189,250 | 187,500 | 189,000 | +0.93% | 3,410 | 5235億3000万 | +4.87% | 67.01 | 2.27 |
| 12/27 | 187,500 | 188,250 | 186,750 | 187,250 | -0.13% | 2,730 | 5186億8250万 | +4.13% | 66.39 | 2.25 |
| 12/24 | 187,000 | 188,500 | 186,500 | 187,500 | +0.67% | 3,964 | 5193億7500万 | +4.45% | 66.48 | 2.25 |
| 12/23 | 185,000 | 187,250 | 185,000 | 186,250 | +0.95% | 3,496 | 5159億1250万 | +3.89% | 66.04 | 2.24 |
| 12/22 | 184,000 | 186,250 | 184,000 | 184,500 | -0.54% | 5,360 | 5110億6500万 | +3.02% | 65.42 | 2.22 |
| 12/21 | 183,500 | 186,750 | 182,500 | 185,500 | +2.2% | 6,290 | 5138億3500万 | +3.69% | 65.77 | 2.23 |
| 12/20 | 183,500 | 184,000 | 181,500 | 181,500 | -1.89% | 7,698 | 5027億5500万 | +1.57% | 64.35 | 2.18 |
| 12/17 | 181,250 | 185,250 | 179,750 | 185,000 | +1.79% | 12,760 | 5124億5000万 | +3.54% | 65.59 | 2.22 |
| 12/16 | 183,000 | 183,250 | 181,000 | 181,750 | -0.82% | 5,012 | 5034億4750万 | +1.79% | 64.44 | 2.18 |
| 12/15 | 182,750 | 184,000 | 182,000 | 183,250 | +1.24% | 6,660 | 5076億250万 | +2.66% | 64.97 | 2.2 |
| 12/14 | 179,250 | 182,250 | 179,250 | 181,000 | +0.7% | 6,144 | 5013億7000万 | +1.43% | 64.17 | 2.17 |
| 12/13 | 179,750 | 180,750 | 179,250 | 179,750 | +0.14% | 4,196 | 4979億750万 | +0.69% | 63.73 | 2.16 |
| 12/10 | 182,250 | 182,250 | 178,500 | 179,500 | -0.55% | 12,208 | 4972億1500万 | +0.46% | 63.64 | 2.16 |
| 12/09 | 178,500 | 181,000 | 177,500 | 180,500 | +1.26% | 12,268 | 4999億8500万 | +0.93% | 64 | 2.17 |
| 12/08 | 176,250 | 178,250 | 173,250 | 178,250 | +3.18% | 12,220 | 4937億5250万 | -0.41% | 63.2 | 2.14 |
| 12/07 | 172,250 | 175,000 | 171,500 | 172,750 | -0.29% | 9,414 | 4785億1750万 | -3.64% | 61.25 | 2.08 |
| 12/06 | 176,000 | 176,000 | 172,250 | 173,250 | -0.57% | 4,734 | 4799億250万 | -3.66% | 61.43 | 2.08 |
| 12/03 | 174,000 | 176,000 | 172,750 | 174,250 | +0.87% | 15,482 | 4826億7250万 | -3.38% | 61.78 | 2.09 |
| 12/02 | 177,500 | 177,500 | 172,750 | 172,750 | -1.43% | 17,102 | 4785億1750万 | -4.46% | 61.25 | 2.08 |
| 12/01 | 175,000 | 178,500 | 174,500 | 175,250 | +0.57% | 15,862 | 4854億4250万 | -3.31% | 62.14 | 2.11 |
| 11/30 | 178,500 | 181,000 | 174,000 | 174,250 | -0.43% | 15,268 | 4826億7250万 | -4.05% | 61.78 | 2.09 |
| 11/29 | 176,000 | 178,250 | 173,250 | 175,000 | -1.82% | 8,854 | 4847億5000万 | -3.87% | 62.05 | 2.1 |
| 11/26 | 179,250 | 179,750 | 175,750 | 178,250 | -0.56% | 6,096 | 4937億5250万 | -2.33% | 63.2 | 2.14 |
| 11/25 | 179,250 | 181,250 | 178,750 | 179,250 | -0.42% | 4,460 | 4965億2250万 | -1.95% | 63.55 | 2.15 |
| 11/24 | 177,250 | 180,750 | 175,750 | 180,000 | +0.42% | 5,956 | 4986億 | -1.75% | 63.82 | 2.16 |
| 11/22 | 178,500 | 180,000 | 178,250 | 179,250 | 0% | 4,724 | 4965億2250万 | -2.35% | 63.55 | 2.15 |
| 11/19 | 180,000 | 181,000 | 179,250 | 179,250 | -1.38% | 5,416 | 4965億2250万 | -2.46% | 63.55 | 2.15 |
| 11/18 | 181,750 | 183,250 | 181,500 | 181,750 | +0.14% | 4,716 | 5034億4750万 | -1.15% | 64.44 | 2.18 |
| 11/17 | 179,750 | 182,250 | 179,250 | 181,500 | +0.97% | 3,388 | 5027億5500万 | -1.32% | 64.35 | 2.18 |
| 11/16 | 181,000 | 181,250 | 179,250 | 179,750 | -0.42% | 4,106 | 4979億750万 | -2.17% | 63.73 | 2.16 |
| 11/15 | 179,500 | 181,500 | 179,500 | 180,500 | -0.14% | 2,732 | 4999億8500万 | -1.7% | 64 | 2.17 |
| 11/12 | 181,250 | 183,000 | 180,500 | 180,750 | -0.82% | 3,458 | 5006億7750万 | -1.47% | 64.09 | 2.17 |
| 11/11 | 181,500 | 182,250 | 180,250 | 182,250 | +0.97% | 2,576 | 5048億3250万 | -0.6% | 64.62 | 2.19 |
| 11/10 | 180,250 | 181,500 | 179,750 | 180,500 | -0.55% | 3,734 | 4999億8500万 | -1.45% | 64 | 2.17 |
| 11/09 | 183,000 | 183,000 | 180,250 | 181,500 | -0.68% | 4,260 | 5027億5500万 | -0.78% | 64.35 | 2.18 |
| 11/08 | 182,750 | 184,000 | 181,250 | 182,750 | -0.68% | 4,534 | 5062億1750万 | +0.05% | 64.79 | 2.2 |
| 11/05 | 184,750 | 185,500 | 182,750 | 184,000 | +0.41% | 4,524 | 5096億8000万 | +0.92% | 65.24 | 2.21 |
| 11/04 | 187,500 | 187,500 | 183,000 | 183,250 | -0.68% | 4,352 | 5076億250万 | +0.58% | 64.97 | 2.2 |
| 11/02 | 184,000 | 186,250 | 184,000 | 184,500 | -0.4% | 3,642 | 5110億6500万 | +1.31% | 65.42 | 2.22 |
| 11/01 | 186,500 | 186,750 | 184,500 | 185,250 | -0.94% | 3,144 | 5131億4250万 | +1.73% | 65.68 | 2.23 |
| 10/29 | 186,750 | 187,250 | 184,500 | 187,000 | +0.67% | 5,038 | 5179億9000万 | +2.75% | 66.3 | 2.25 |
| 10/28 | 186,250 | 186,750 | 184,500 | 185,750 | -0.27% | 4,074 | 5145億2750万 | +2.25% | 65.86 | 2.23 |
| 10/27 | 184,000 | 186,500 | 184,000 | 186,250 | +1.5% | 3,962 | 5159億1250万 | +2.66% | 66.04 | 2.24 |
| 10/26 | 186,500 | 186,500 | 182,750 | 183,500 | -0.27% | 3,006 | 5082億9500万 | +1.2% | 65.06 | 2.2 |
| 10/25 | 184,250 | 186,000 | 183,750 | 184,000 | -0.67% | 3,020 | 5096億8000万 | +1.45% | 65.24 | 2.21 |
| 10/22 | 186,250 | 187,000 | 183,500 | 185,250 | -0.67% | 3,618 | 5131億4250万 | +2.11% | 65.68 | 2.23 |
| 10/21 | 186,500 | 187,000 | 185,500 | 186,500 | +0.13% | 3,924 | 5166億500万 | +2.78% | 66.12 | 2.24 |
| 10/20 | 187,000 | 188,000 | 185,750 | 186,250 | -1.46% | 4,234 | 5159億1250万 | +2.62% | 66.04 | 2.24 |
| 10/19 | 190,000 | 190,000 | 186,500 | 189,000 | +0.13% | 7,944 | 5235億3000万 | +4.13% | 67.01 | 2.27 |
| 10/18 | 186,000 | 189,250 | 184,000 | 188,750 | +2.3% | 11,400 | 5228億3750万 | +4.05% | 66.92 | 2.27 |
| 10/15 | 183,000 | 184,500 | 181,000 | 184,500 | +1.65% | 3,378 | 5110億6500万 | +1.72% | 65.42 | 2.22 |
| 10/14 | 183,500 | 184,250 | 179,500 | 181,500 | -1.09% | 5,404 | 5027億5500万 | 0% | 64.35 | 2.18 |
| 10/13 | 180,000 | 183,500 | 179,750 | 183,500 | +3.97% | 9,054 | 5082億9500万 | +0.96% | 65.06 | 2.2 |
| 10/12 | 178,250 | 178,750 | 175,750 | 176,500 | -0.28% | 2,704 | 4889億500万 | -3.01% | 62.58 | 2.12 |
| 10/11 | 176,750 | 177,250 | 173,750 | 177,000 | +0.43% | 4,504 | 4902億9000万 | -2.98% | 62.76 | 2.13 |
| 10/08 | 178,000 | 180,000 | 176,250 | 176,250 | -1.12% | 6,076 | 4882億1250万 | -3.64% | 62.49 | 2.12 |
| 10/07 | 174,750 | 178,750 | 174,750 | 178,250 | +0.56% | 5,428 | 4937億5250万 | -2.8% | 63.2 | 2.14 |
| 10/06 | 178,500 | 180,500 | 174,750 | 177,250 | +1.29% | 12,346 | 4909億8250万 | -3.54% | 62.84 | 2.13 |
| 10/05 | 173,500 | 176,500 | 170,750 | 175,000 | +0.29% | 7,946 | 4847億5000万 | -5.03% | 62.05 | 2.1 |
| 10/04 | 176,500 | 176,750 | 173,250 | 174,500 | 0% | 4,270 | 4833億6500万 | -5.61% | 61.87 | 2.1 |
| 10/01 | 181,750 | 182,000 | 174,000 | 174,500 | -3.59% | 8,214 | 4833億6500万 | -5.8% | 61.87 | 2.1 |
| 09/30 | 183,000 | 184,250 | 181,000 | 181,000 | 0% | 7,680 | 5013億7000万 | -2.41% | 64.17 | 2.17 |
| 09/29 | 184,250 | 184,250 | 180,750 | 181,000 | -1.76% | 4,934 | 5013億7000万 | -2.4% | 64.17 | 2.17 |
| 09/28 | 184,000 | 184,750 | 180,750 | 184,250 | +0.96% | 5,500 | 5103億7250万 | -0.64% | 65.33 | 2.21 |
| 09/27 | 179,000 | 183,000 | 179,000 | 182,500 | +1.96% | 4,972 | 5055億2500万 | -1.55% | 64.71 | 2.19 |
| 09/24 | 179,000 | 181,000 | 178,000 | 179,000 | -0.42% | 6,074 | 4958億3000万 | -3.47% | 63.47 | 2.15 |
| 09/22 | 184,000 | 184,000 | 179,250 | 179,750 | -2.04% | 7,862 | 4979億750万 | -3.21% | 63.73 | 2.16 |
| 09/21 | 183,500 | 185,250 | 183,000 | 183,500 | -0.68% | 4,168 | 5082億9500万 | -1.3% | 65.06 | 2.2 |
| 09/17 | 182,000 | 185,000 | 181,500 | 184,750 | -0.4% | 9,766 | 5117億5750万 | -0.69% | 65.5 | 2.22 |
| 09/16 | 186,250 | 186,500 | 183,500 | 185,500 | -0.27% | 5,068 | 5138億3500万 | -0.33% | 65.77 | 2.23 |
| 09/15 | 187,500 | 188,250 | 184,750 | 186,000 | -0.67% | 5,316 | 5152億2000万 | -0.11% | 65.95 | 2.23 |
| 09/14 | 185,250 | 188,500 | 185,250 | 187,250 | +0.4% | 3,902 | 5186億8250万 | +0.58% | 66.39 | 2.25 |
| 09/13 | 187,500 | 187,500 | 185,250 | 186,500 | -0.13% | 4,106 | 5166億500万 | +0.19% | 66.12 | 2.24 |
| 09/10 | 188,750 | 188,750 | 186,500 | 186,750 | -0.66% | 7,084 | 5172億9750万 | +0.29% | 66.21 | 2.24 |
| 09/09 | 188,250 | 189,750 | 186,750 | 188,000 | +0.27% | 4,536 | 5207億6000万 | +0.92% | 66.66 | 2.26 |
| 09/08 | 186,000 | 188,000 | 186,000 | 187,500 | -0.13% | 4,646 | 5193億7500万 | +0.73% | 66.48 | 2.25 |
| 09/07 | 188,500 | 189,500 | 187,250 | 187,750 | -0.66% | 4,042 | 5200億6750万 | +0.97% | 66.57 | 2.26 |
| 09/06 | 188,500 | 190,000 | 188,500 | 189,000 | +0.53% | 2,402 | 5235億3000万 | +1.72% | 67.01 | 2.27 |
| 09/03 | 188,250 | 190,250 | 186,750 | 188,000 | -0.53% | 4,842 | 5207億6000万 | +1.23% | 66.66 | 2.26 |
