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 | 425 | 450 | 422 | 450 | +5.39% | 246,500 | 218億2221万 | -13.13% | 27.06 | 3.5 |
| 01/28 | 424 | 431 | 412 | 427 | +2.64% | 316,300 | 207億685万 | -18.67% | 25.68 | 3.32 |
| 01/27 | 451 | 453 | 411 | 416 | -7.76% | 507,600 | 201億7342万 | -21.66% | 25.02 | 3.24 |
| 01/26 | 448 | 463 | 442 | 451 | +1.12% | 211,800 | 218億7070万 | -16.17% | 27.12 | 3.51 |
| 01/25 | 474 | 477 | 440 | 446 | -4.5% | 368,600 | 216億2823万 | -18.01% | 26.82 | 3.47 |
| 01/24 | 470 | 474 | 456 | 467 | -1.27% | 219,200 | 226億4660万 | -15.25% | 28.09 | 3.63 |
| 01/21 | 467 | 473 | 453 | 473 | +1.72% | 291,600 | 229億2053万 | -15.08% | 28.42 | 3.68 |
| 01/20 | 443 | 472 | 443 | 465 | +3.1% | 299,500 | 225億3287万 | -17.41% | 27.94 | 3.61 |
| 01/19 | 471 | 472 | 447 | 451 | -5.45% | 325,000 | 218億5446万 | -20.74% | 27.1 | 3.5 |
| 01/18 | 475 | 492 | 462 | 477 | -0.83% | 259,200 | 231億1437万 | -17.33% | 28.66 | 3.71 |
| 01/17 | 506 | 508 | 478 | 481 | -4.94% | 432,400 | 233億820万 | -17.78% | 28.9 | 3.74 |
| 01/14 | 514 | 517 | 500 | 506 | -3.07% | 246,800 | 245億1964万 | -14.67% | 30.41 | 3.93 |
| 01/13 | 545 | 547 | 519 | 522 | -5.09% | 274,900 | 252億9497万 | -12.85% | 31.37 | 4.06 |
| 01/12 | 540 | 553 | 540 | 550 | +3.58% | 131,700 | 266億5179万 | -9.09% | 33.05 | 4.27 |
| 01/11 | 536 | 538 | 525 | 531 | -2.39% | 154,500 | 257億3109万 | -12.95% | 31.91 | 4.13 |
| 01/07 | 542 | 560 | 532 | 544 | -0.18% | 199,600 | 263億6104万 | -11.4% | 32.69 | 4.23 |
| 01/06 | 560 | 561 | 540 | 545 | -4.05% | 208,000 | 264億950万 | -11.81% | 32.75 | 4.23 |
| 01/05 | 586 | 586 | 566 | 568 | -3.07% | 137,500 | 275億2403万 | -8.83% | 34.13 | 4.41 |
| 01/04 | 606 | 606 | 573 | 586 | -2.98% | 224,900 | 283億9627万 | -6.69% | 35.21 | 4.55 |
| 2021 |
| 12/30 | 600 | 607 | 588 | 604 | +1% | 107,400 | 292億6851万 | -4.58% | 36.3 | 4.69 |
| 12/29 | 596 | 610 | 596 | 598 | -0.17% | 80,600 | 289億7776万 | -6.42% | 35.94 | 4.65 |
| 12/28 | 604 | 604 | 587 | 599 | +2.22% | 105,500 | 290億2622万 | -7.28% | 36 | 4.65 |
| 12/27 | 594 | 595 | 580 | 586 | -2.01% | 189,000 | 283億9627万 | -10.26% | 35.21 | 4.55 |
| 12/24 | 609 | 611 | 596 | 598 | -1.64% | 112,300 | 289億7776万 | -9.53% | 35.94 | 4.65 |
| 12/23 | 616 | 616 | 604 | 608 | -1.14% | 58,700 | 294億6234万 | -9.12% | 36.54 | 4.72 |
| 12/22 | 609 | 619 | 602 | 615 | +2.67% | 141,900 | 298億154万 | -9.29% | 36.96 | 4.78 |
| 12/21 | 587 | 603 | 586 | 599 | +3.81% | 160,900 | 290億2622万 | -12.68% | 36 | 4.65 |
| 12/20 | 599 | 604 | 577 | 577 | -3.67% | 165,900 | 279億6015万 | -16.86% | 34.67 | 4.48 |
| 12/17 | 611 | 613 | 592 | 599 | -3.23% | 200,100 | 290億2622万 | -14.67% | 36 | 4.65 |
| 12/16 | 639 | 642 | 611 | 619 | 0% | 161,800 | 299億9537万 | -12.57% | 37.2 | 4.81 |
| 12/15 | 615 | 629 | 612 | 619 | +0.49% | 110,900 | 299億9537万 | -13.31% | 37.2 | 4.81 |
| 12/14 | 632 | 634 | 611 | 616 | -2.84% | 195,600 | 298億5000万 | -14.44% | 37.02 | 4.79 |
| 12/13 | 654 | 659 | 629 | 634 | -1.55% | 116,200 | 307億2224万 | -12.91% | 38.1 | 4.93 |
| 12/10 | 675 | 677 | 642 | 644 | -4.87% | 195,700 | 312億682万 | -12.26% | 38.7 | 5 |
| 12/09 | 676 | 689 | 674 | 677 | 0% | 75,500 | 328億593万 | -8.39% | 40.68 | 5.26 |
| 12/08 | 680 | 689 | 673 | 677 | +0.89% | 143,200 | 328億593万 | -8.76% | 40.68 | 5.26 |
| 12/07 | 660 | 676 | 656 | 671 | +2.13% | 141,400 | 325億1518万 | -9.93% | 40.32 | 5.21 |
| 12/06 | 667 | 667 | 637 | 657 | -1.5% | 331,900 | 318億3677万 | -11.93% | 39.48 | 5.11 |
| 12/03 | 652 | 667 | 631 | 667 | +5.54% | 470,500 | 323億2135万 | -10.83% | 40.08 | 5.18 |
| 12/02 | 652 | 657 | 626 | 632 | -4.53% | 289,800 | 306億2532万 | -15.73% | 37.98 | 4.91 |
| 12/01 | 665 | 670 | 636 | 662 | -1.05% | 317,900 | 320億7906万 | -12.2% | 39.78 | 5.14 |
| 11/30 | 700 | 715 | 664 | 669 | -3.04% | 299,600 | 324億1826万 | -11.51% | 40.2 | 5.2 |
| 11/29 | 690 | 720 | 685 | 690 | -4.03% | 316,900 | 334億3588万 | -9.09% | 41.46 | 5.36 |
| 11/26 | 748 | 748 | 709 | 719 | -3.23% | 263,000 | 348億4115万 | -5.39% | 43.21 | 5.59 |
| 11/25 | 770 | 774 | 739 | 743 | -2.49% | 204,200 | 360億414万 | -2.24% | 44.65 | 5.77 |
| 11/24 | 795 | 795 | 762 | 762 | -3.54% | 147,600 | 369億2484万 | 0% | 45.79 | 5.92 |
| 11/22 | 778 | 798 | 771 | 790 | +1.41% | 111,000 | 382億8166万 | +3.54% | 47.47 | 6.14 |
| 11/19 | 808 | 809 | 779 | 779 | -3.59% | 222,400 | 377億4862万 | +2.23% | 46.81 | 6.05 |
| 11/18 | 813 | 815 | 802 | 808 | -1.1% | 91,400 | 391億5390万 | +6.46% | 48.56 | 6.28 |
| 11/17 | 827 | 834 | 804 | 817 | -0.97% | 249,100 | 395億9002万 | +8.36% | 49.1 | 6.35 |
| 11/16 | 800 | 831 | 800 | 825 | +3.38% | 254,100 | 399億7768万 | +10.15% | 49.58 | 6.41 |
| 11/15 | 780 | 806 | 774 | 798 | +3.23% | 372,700 | 386億6932万 | +7.26% | 47.95 | 6.2 |
| 11/12 | 753 | 778 | 750 | 773 | +2.66% | 261,500 | 374億5787万 | +4.46% | 46.45 | 6.01 |
| 11/11 | 760 | 760 | 741 | 753 | -1.44% | 156,200 | 364億8872万 | +2.31% | 45.25 | 5.85 |
| 11/10 | 755 | 764 | 738 | 764 | -0.13% | 212,900 | 370億2175万 | +4.09% | 45.91 | 5.94 |
| 11/09 | 809 | 811 | 765 | 765 | -6.59% | 356,000 | 370億7021万 | +4.51% | 45.97 | 5.94 |
| 11/08 | 809 | 825 | 799 | 819 | +3.02% | 442,700 | 396億8693万 | +12.19% | 49.22 | 6.36 |
| 11/05 | 770 | 803 | 761 | 795 | +3.92% | 518,500 | 385億2395万 | +9.5% | 47.77 | 6.18 |
| 11/04 | 756 | 766 | 745 | 765 | +3.1% | 241,000 | 370億7021万 | +5.96% | 45.97 | 5.94 |
| 11/02 | 746 | 750 | 734 | 742 | -0.8% | 166,500 | 359億5568万 | +3.2% | 44.59 | 5.77 |
| 11/01 | 719 | 748 | 718 | 748 | +6.1% | 284,300 | 362億4643万 | +4.47% | 44.95 | 5.81 |
| 10/29 | 707 | 715 | 701 | 705 | -0.14% | 189,500 | 341億6274万 | -1.12% | 42.37 | 5.48 |
| 10/28 | 712 | 717 | 701 | 706 | -1.4% | 147,800 | 342億1120万 | -0.7% | 42.43 | 5.49 |
| 10/27 | 733 | 733 | 709 | 716 | -2.19% | 184,900 | 346億9578万 | +1.27% | 43.03 | 5.56 |
| 10/26 | 721 | 744 | 717 | 732 | +1.39% | 185,600 | 354億7110万 | +3.98% | 43.99 | 5.69 |
| 10/25 | 721 | 729 | 709 | 722 | -0.69% | 186,000 | 349億8653万 | +3.14% | 43.39 | 5.61 |
| 10/22 | 715 | 734 | 704 | 727 | +1.54% | 283,600 | 352億2882万 | +4.3% | 43.69 | 5.65 |
| 10/21 | 740 | 745 | 715 | 716 | -3.24% | 330,000 | 346億9578万 | +3.32% | 43.03 | 5.56 |
| 10/20 | 767 | 769 | 736 | 740 | -4.27% | 513,100 | 358億5877万 | +7.09% | 44.47 | 5.75 |
| 10/19 | 786 | 805 | 772 | 773 | -1.53% | 642,100 | 374億5787万 | +12.68% | 46.45 | 6.01 |
| 10/18 | 798 | 824 | 777 | 785 | 0% | 1,092,500 | 380億3937万 | +15.44% | 47.17 | 6.1 |
| 10/15 | 728 | 785 | 723 | 785 | +14.26% | 1,448,300 | 380億3937万 | +16.47% | 47.17 | 6.1 |
| 10/14 | 689 | 693 | 677 | 687 | -0.43% | 114,000 | 332億9050万 | +3% | 41.28 | 5.34 |
| 10/13 | 699 | 701 | 685 | 690 | +0.15% | 140,200 | 334億3588万 | +3.76% | 41.46 | 5.36 |
| 10/12 | 702 | 702 | 682 | 689 | -3.23% | 188,500 | 333億8742万 | +4.08% | 41.4 | 5.35 |
| 10/11 | 703 | 718 | 694 | 712 | +2.15% | 145,300 | 345億195万 | +8.04% | 42.79 | 5.53 |
| 10/08 | 674 | 712 | 672 | 697 | +3.41% | 380,800 | 337億7508万 | +6.57% | 41.88 | 5.42 |
| 10/07 | 689 | 689 | 661 | 674 | -1.61% | 322,100 | 326億6055万 | +3.53% | 40.5 | 5.24 |
| 10/06 | 727 | 737 | 679 | 685 | -5.39% | 390,500 | 331億9359万 | +5.71% | 41.16 | 5.32 |
| 10/05 | 724 | 735 | 693 | 724 | -0.28% | 460,800 | 350億8344万 | +12.25% | 43.51 | 5.63 |
| 10/04 | 713 | 737 | 713 | 726 | +4.01% | 321,000 | 351億8036万 | +13.44% | 43.63 | 5.64 |
| 10/01 | 705 | 718 | 690 | 698 | -1.41% | 288,200 | 338億2354万 | +9.75% | 41.94 | 5.42 |
| 09/30 | 687 | 719 | 680 | 708 | +3.06% | 508,900 | 343億812万 | +12.03% | 42.55 | 5.5 |
| 09/29 | 657 | 687 | 656 | 687 | +2.84% | 309,700 | 332億9050万 | +9.57% | 41.28 | 5.34 |
| 09/28 | 669 | 672 | 658 | 668 | +0.75% | 334,800 | 323億6981万 | +7.22% | 40.14 | 5.19 |
| 09/27 | 658 | 671 | 652 | 663 | +0.45% | 331,300 | 321億2752万 | +7.11% | 39.84 | 5.15 |
| 09/24 | 643 | 663 | 634 | 660 | +5.94% | 518,000 | 319億8214万 | +7.32% | 39.66 | 5.13 |
| 09/22 | 621 | 630 | 613 | 623 | -0.48% | 175,200 | 301億8920万 | +1.63% | 37.44 | 4.84 |
| 09/21 | 624 | 630 | 614 | 626 | -2.8% | 150,200 | 300億7354万 | +2.29% | 36.74 | 4.75 |
| 09/17 | 635 | 649 | 627 | 644 | +1.74% | 152,800 | 309億3827万 | +5.23% | 37.8 | 4.89 |
| 09/16 | 649 | 649 | 620 | 633 | -1.25% | 162,000 | 304億982万 | +3.26% | 37.15 | 4.8 |
| 09/15 | 641 | 648 | 637 | 641 | -1.84% | 167,200 | 307億9415万 | +4.4% | 37.62 | 4.86 |
| 09/14 | 635 | 655 | 631 | 653 | +3.98% | 373,200 | 313億7064万 | +6.01% | 38.33 | 4.96 |
| 09/13 | 625 | 632 | 619 | 628 | +0.32% | 118,100 | 301億6962万 | +1.78% | 36.86 | 4.77 |
| 09/10 | 622 | 628 | 619 | 626 | +1.62% | 127,000 | 300億7354万 | +1.29% | 36.74 | 4.75 |
| 09/09 | 620 | 623 | 611 | 616 | -1.12% | 112,100 | 295億9313万 | -0.65% | 36.15 | 4.68 |
| 09/08 | 629 | 635 | 616 | 623 | -1.11% | 138,500 | 299億2941万 | +0.32% | 36.57 | 4.73 |
| 09/07 | 632 | 636 | 620 | 630 | +0.8% | 146,500 | 302億6570万 | +1.12% | 36.98 | 4.78 |
| 09/06 | 622 | 630 | 611 | 625 | +3.48% | 262,000 | 300億2550万 | 0% | 36.68 | 4.74 |
| 09/03 | 595 | 612 | 595 | 604 | +1.34% | 182,400 | 290億1664万 | -3.97% | 35.45 | 4.58 |
