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 | 156,300 | 159,100 | 156,300 | 156,400 | 0% | 2,774 | 938億5986万 | -7.84% | 66.39 | 1.44 |
| 01/28 | 156,200 | 157,100 | 152,700 | 156,400 | -2.25% | 1,954 | 938億5986万 | -8.24% | 66.39 | 1.44 |
| 01/27 | 159,500 | 160,000 | 153,600 | 160,000 | +0.25% | 4,549 | 960億2032万 | -6.54% | 67.92 | 1.47 |
| 01/26 | 157,900 | 160,000 | 156,800 | 159,600 | +0.82% | 2,162 | 957億8026万 | -6.99% | 67.75 | 1.47 |
| 01/25 | 161,200 | 162,500 | 156,300 | 158,300 | -1.31% | 3,837 | 950億10万 | -8.04% | 67.2 | 1.46 |
| 01/24 | 159,600 | 161,000 | 157,600 | 160,400 | +0.5% | 3,706 | 962億6037万 | -7.09% | 68.09 | 1.48 |
| 01/21 | 152,100 | 160,500 | 150,900 | 159,600 | +3.57% | 4,436 | 957億8026万 | -7.78% | 67.75 | 1.47 |
| 01/20 | 158,200 | 160,100 | 154,100 | 154,100 | -2.59% | 4,392 | 924億7957万 | -11.24% | 65.42 | 1.42 |
| 01/19 | 165,600 | 165,600 | 156,500 | 158,200 | -4.47% | 3,945 | 949億4009万 | -9.32% | 67.16 | 1.46 |
| 01/18 | 166,000 | 167,000 | 164,300 | 165,600 | -1.6% | 3,080 | 993億8103万 | -5.46% | 70.3 | 1.52 |
| 01/17 | 171,100 | 174,500 | 168,100 | 168,300 | -1.75% | 3,291 | 1010億137万 | -4.12% | 71.45 | 1.55 |
| 01/14 | 172,300 | 173,900 | 171,100 | 171,300 | -0.46% | 3,236 | 1028億175万 | -2.51% | 72.72 | 1.58 |
| 01/13 | 174,400 | 174,800 | 171,700 | 172,100 | -1.54% | 1,881 | 1032億8185万 | -2.09% | 73.06 | 1.58 |
| 01/12 | 175,300 | 176,100 | 173,800 | 174,800 | -0.29% | 1,706 | 1049億219万 | -0.57% | 74.21 | 1.61 |
| 01/11 | 178,900 | 180,000 | 174,000 | 175,300 | -2.01% | 1,858 | 1052億226万 | -0.15% | 74.42 | 1.61 |
| 01/07 | 178,900 | 181,100 | 178,200 | 178,900 | -0.17% | 1,992 | 1073億6272万 | +2.08% | 75.95 | 1.65 |
| 01/06 | 179,500 | 180,700 | 178,300 | 179,200 | -0.28% | 1,650 | 1075億4275万 | +2.47% | 76.07 | 1.65 |
| 01/05 | 184,100 | 185,600 | 179,700 | 179,700 | -1.96% | 3,568 | 1078億4282万 | +2.94% | 76.29 | 1.65 |
| 01/04 | 183,800 | 183,800 | 181,800 | 183,300 | +0.11% | 2,256 | 1100億327万 | +5.23% | 77.81 | 1.69 |
| 2021 |
| 12/30 | 181,400 | 183,100 | 180,000 | 183,100 | +1.22% | 2,352 | 1098億8325万 | +5.36% | 77.73 | 1.69 |
| 12/29 | 179,500 | 181,600 | 179,200 | 180,900 | +0.95% | 1,290 | 1085億6297万 | +4.31% | 76.8 | 1.67 |
| 12/28 | 177,000 | 179,200 | 176,000 | 179,200 | +2.28% | 1,260 | 1075億4275万 | +3.73% | 76.07 | 1.65 |
| 12/27 | 177,000 | 177,000 | 175,200 | 175,200 | -0.62% | 798 | 1051億4225万 | +1.74% | 74.38 | 1.61 |
| 12/24 | 177,000 | 177,500 | 175,900 | 176,300 | 0% | 1,172 | 1058億239万 | +2.64% | 74.84 | 1.62 |
| 12/23 | 175,400 | 176,300 | 174,900 | 176,300 | +0.74% | 2,494 | 1058億239万 | +2.9% | 74.84 | 1.62 |
| 12/22 | 175,300 | 176,900 | 174,700 | 175,000 | -0.11% | 3,084 | 1050億2222万 | +2.43% | 74.29 | 1.61 |
| 12/21 | 171,800 | 175,200 | 170,500 | 175,200 | +3.18% | 2,464 | 1051億4225万 | +2.79% | 74.38 | 1.61 |
| 12/20 | 171,500 | 173,000 | 169,200 | 169,800 | -2.02% | 3,118 | 1019億156万 | -0.16% | 72.08 | 1.56 |
| 12/17 | 171,400 | 173,300 | 166,900 | 173,300 | +1.46% | 33,996 | 1040億200万 | +1.99% | 73.57 | 1.6 |
| 12/16 | 171,200 | 171,700 | 169,600 | 170,800 | -0.12% | 3,233 | 1025億169万 | +0.66% | 72.51 | 1.57 |
| 12/15 | 171,600 | 172,300 | 170,100 | 171,000 | -1.55% | 3,113 | 1026億2171万 | +0.89% | 72.59 | 1.57 |
| 12/14 | 173,800 | 174,700 | 171,900 | 173,700 | -0.63% | 3,729 | 1042億4205万 | +2.6% | 73.74 | 1.6 |
| 12/13 | 175,900 | 177,400 | 173,700 | 174,800 | -0.57% | 1,724 | 1049億219万 | +3.44% | 74.21 | 1.61 |
| 12/10 | 171,300 | 175,800 | 171,300 | 175,800 | +0.57% | 3,773 | 1055億232万 | +4.32% | 74.63 | 1.62 |
| 12/09 | 172,700 | 175,800 | 170,900 | 174,800 | +1.16% | 4,629 | 1049億219万 | +4.04% | 74.21 | 1.61 |
| 12/08 | 172,700 | 173,700 | 171,100 | 172,800 | -0.06% | 3,163 | 1037億194万 | +3.17% | 73.36 | 1.59 |
| 12/07 | 171,900 | 175,100 | 171,800 | 172,900 | +0.06% | 3,131 | 1037億6195万 | +3.51% | 73.4 | 1.59 |
| 12/06 | 172,400 | 173,600 | 170,800 | 172,800 | +2.25% | 5,494 | 1037億194万 | +3.72% | 73.36 | 1.59 |
| 12/03 | 169,800 | 172,500 | 168,600 | 169,000 | +0.96% | 4,212 | 1014億2146万 | +1.67% | 71.74 | 1.56 |
| 12/02 | 169,000 | 172,200 | 167,000 | 167,400 | -1.24% | 6,130 | 1004億6125万 | +0.85% | 71.06 | 1.54 |
| 12/01 | 171,000 | 173,800 | 169,000 | 169,500 | -1.34% | 3,974 | 1017億2152万 | +2.24% | 71.96 | 1.56 |
| 11/30 | 172,000 | 175,800 | 171,000 | 171,800 | +1.12% | 4,910 | 1031億181万 | +3.81% | 72.93 | 1.58 |
| 11/29 | 173,500 | 173,900 | 169,500 | 169,900 | -1.96% | 4,148 | 1019億6157万 | +2.94% | 72.13 | 1.56 |
| 11/26 | 173,300 | 174,400 | 171,400 | 173,300 | -0.4% | 2,503 | 1040億200万 | +5.26% | 73.57 | 1.6 |
| 11/25 | 167,700 | 175,700 | 167,700 | 174,000 | +5.78% | 9,534 | 1044億2209万 | +5.99% | 73.87 | 1.6 |
| 11/24 | 165,600 | 165,600 | 163,400 | 164,500 | -0.42% | 824 | 987億2089万 | +0.5% | 69.83 | 1.51 |
| 11/22 | 164,300 | 165,900 | 163,500 | 165,200 | +0.61% | 1,323 | 991億4098万 | +1.02% | 70.13 | 1.52 |
| 11/19 | 165,300 | 166,400 | 163,900 | 164,200 | -0.73% | 1,331 | 985億4085万 | +0.55% | 69.71 | 1.51 |
| 11/18 | 165,200 | 166,100 | 164,300 | 165,400 | +0.67% | 1,618 | 992億6100万 | +1.45% | 70.22 | 1.52 |
| 11/17 | 165,100 | 165,100 | 164,000 | 164,300 | -0.3% | 1,372 | 986億86万 | +0.96% | 69.75 | 1.51 |
| 11/16 | 167,000 | 167,000 | 163,700 | 164,800 | -0.72% | 1,691 | 989億92万 | +1.49% | 69.96 | 1.52 |
| 11/15 | 166,400 | 166,800 | 165,000 | 166,000 | -0.06% | 1,311 | 996億2108万 | +2.48% | 70.47 | 1.53 |
| 11/12 | 168,700 | 169,300 | 165,700 | 166,100 | -0.78% | 1,403 | 996億8109万 | +2.87% | 70.51 | 1.53 |
| 11/11 | 166,800 | 168,700 | 165,900 | 167,400 | +0.84% | 1,557 | 1004億6125万 | +3.96% | 71.06 | 1.54 |
| 11/10 | 167,500 | 167,500 | 165,400 | 166,000 | +0.06% | 1,743 | 996億2108万 | +3.42% | 70.47 | 1.53 |
| 11/09 | 166,000 | 167,400 | 165,400 | 165,900 | 0% | 2,268 | 995億6106万 | +3.68% | 70.43 | 1.53 |
| 11/08 | 164,400 | 168,700 | 164,300 | 165,900 | +1.59% | 3,953 | 995億6106万 | +4.03% | 70.43 | 1.53 |
| 11/05 | 164,000 | 164,800 | 161,600 | 163,300 | +0.12% | 1,296 | 980億73万 | +2.75% | 69.32 | 1.5 |
| 11/04 | 163,400 | 163,400 | 161,100 | 163,100 | +0.93% | 1,257 | 978億8071万 | +2.82% | 69.24 | 1.5 |
| 11/02 | 162,900 | 162,900 | 160,500 | 161,600 | +0.06% | 1,456 | 969億8052万 | +1.97% | 68.6 | 1.49 |
| 11/01 | 163,900 | 164,300 | 161,000 | 161,500 | -0.37% | 1,115 | 969億2051万 | +1.93% | 68.56 | 1.49 |
| 10/29 | 163,900 | 164,400 | 162,000 | 162,100 | -0.73% | 1,778 | 972億8058万 | +2.3% | 68.81 | 1.49 |
| 10/28 | 163,500 | 164,400 | 162,200 | 163,300 | +0.12% | 1,147 | 980億73万 | +3.06% | 69.32 | 1.5 |
| 10/27 | 162,600 | 164,100 | 161,900 | 163,100 | +0.31% | 1,037 | 978億8071万 | +2.99% | 69.24 | 1.5 |
| 10/26 | 161,800 | 164,100 | 161,800 | 162,600 | +0.25% | 1,671 | 975億8065万 | +2.73% | 69.03 | 1.5 |
| 10/25 | 161,600 | 163,200 | 160,700 | 162,200 | +1.19% | 851 | 973億4059万 | +2.4% | 68.86 | 1.49 |
| 10/22 | 160,600 | 161,300 | 159,500 | 160,300 | +0.31% | 980 | 962億35万 | +1.18% | 68.05 | 1.48 |
| 10/21 | 162,300 | 163,000 | 159,800 | 159,800 | -0.99% | 1,063 | 959億29万 | +0.93% | 67.84 | 1.47 |
| 10/20 | 162,700 | 163,400 | 161,000 | 161,400 | -0.31% | 942 | 968億6049万 | +1.92% | 68.52 | 1.49 |
| 10/19 | 165,100 | 165,100 | 160,400 | 161,900 | +0.5% | 2,067 | 971億6056万 | +2.25% | 68.73 | 1.49 |
| 10/18 | 160,200 | 161,900 | 157,500 | 161,100 | +1.13% | 1,648 | 966億8045万 | +1.77% | 68.39 | 1.48 |
| 10/15 | 158,400 | 159,700 | 157,200 | 159,300 | +1.21% | 1,667 | 956億23万 | +0.6% | 67.63 | 1.47 |
| 10/14 | 158,000 | 158,900 | 156,200 | 157,400 | -0.44% | 1,007 | 944億5998万 | -0.69% | 66.82 | 1.45 |
| 10/13 | 155,700 | 158,100 | 155,600 | 158,100 | +1.8% | 1,493 | 948億8007万 | -0.39% | 67.12 | 1.46 |
| 10/12 | 154,200 | 155,800 | 153,800 | 155,300 | +0.39% | 1,530 | 931億9972万 | -2.32% | 65.93 | 1.43 |
| 10/11 | 154,600 | 154,700 | 151,700 | 154,700 | +0.98% | 1,530 | 928億3964万 | -2.86% | 65.67 | 1.42 |
| 10/08 | 155,000 | 156,000 | 153,200 | 153,200 | -1.16% | 1,555 | 919億3945万 | -4.03% | 65.04 | 1.41 |
| 10/07 | 155,200 | 156,300 | 153,700 | 155,000 | +0.26% | 1,218 | 930億1968万 | -3.24% | 65.8 | 1.43 |
| 10/06 | 154,400 | 155,700 | 151,900 | 154,600 | +0.65% | 1,906 | 927億7963万 | -3.83% | 65.63 | 1.42 |
| 10/05 | 151,900 | 154,100 | 148,200 | 153,600 | +0.72% | 2,032 | 921億7950万 | -4.8% | 65.21 | 1.41 |
| 10/04 | 153,100 | 154,200 | 151,400 | 152,500 | +0.2% | 2,309 | 915億1936万 | -5.79% | 64.74 | 1.4 |
| 10/01 | 155,000 | 157,200 | 152,200 | 152,200 | -2.37% | 4,607 | 913億3932万 | -6.2% | 64.61 | 1.4 |
| 09/30 | 158,000 | 158,900 | 155,900 | 155,900 | -2.01% | 2,543 | 935億5979万 | -4.12% | 66.18 | 1.44 |
| 09/29 | 161,900 | 162,300 | 158,300 | 159,100 | -1.06% | 1,695 | 954億8020万 | -2.24% | 67.54 | 1.47 |
| 09/28 | 161,900 | 162,500 | 158,800 | 160,800 | -0.56% | 1,335 | 965億42万 | -1.21% | 68.26 | 1.48 |
| 09/27 | 162,300 | 163,300 | 159,100 | 161,700 | -0.37% | 1,988 | 970億4053万 | -0.7% | 68.64 | 1.49 |
| 09/24 | 161,000 | 163,300 | 161,000 | 162,300 | +0.81% | 1,649 | 974億61万 | -0.29% | 68.9 | 1.49 |
| 09/22 | 162,400 | 163,900 | 160,500 | 161,000 | -0.06% | 1,994 | 966億2044万 | -1.06% | 68.35 | 1.48 |
| 09/21 | 164,800 | 165,300 | 161,000 | 161,100 | -2.54% | 1,228 | 966億8045万 | -0.97% | 68.39 | 1.48 |
| 09/17 | 163,800 | 166,200 | 163,700 | 165,300 | +1.29% | 3,111 | 992億99万 | +1.64% | 70.17 | 1.52 |
| 09/16 | 159,600 | 163,500 | 158,800 | 163,200 | +3.42% | 2,874 | 979億4072万 | +0.49% | 69.28 | 1.5 |
| 09/15 | 160,600 | 161,300 | 157,600 | 157,800 | -1.74% | 2,054 | 947億4万 | -2.75% | 66.99 | 1.45 |
| 09/14 | 160,000 | 161,500 | 159,700 | 160,600 | -0.06% | 1,855 | 963億8039万 | -1.07% | 68.18 | 1.48 |
| 09/13 | 160,300 | 161,200 | 159,900 | 160,700 | -0.12% | 1,087 | 964億4040万 | -0.97% | 68.22 | 1.48 |
| 09/10 | 160,100 | 162,100 | 160,100 | 160,900 | -0.98% | 2,224 | 965億6043万 | -0.83% | 68.31 | 1.48 |
| 09/09 | 162,200 | 163,500 | 162,200 | 162,500 | -0.25% | 1,222 | 975億2063万 | +0.12% | 68.98 | 1.5 |
| 09/08 | 162,600 | 162,900 | 161,500 | 162,900 | +0.06% | 1,208 | 977億6068万 | +0.46% | 69.15 | 1.5 |
| 09/07 | 162,700 | 163,200 | 161,200 | 162,800 | -1.33% | 2,454 | 977億67万 | +0.56% | 69.11 | 1.5 |
| 09/06 | 163,600 | 165,000 | 162,600 | 165,000 | +1.85% | 1,452 | 990億2095万 | +2.08% | 70.05 | 1.52 |
| 09/03 | 163,100 | 164,400 | 161,600 | 162,000 | -1.22% | 1,672 | 972億2057万 | +0.34% | 68.77 | 1.49 |
