株価チャート
2021/09/08～2022/02/03
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 |
| 02/03 | 1,547 | 1,547 | 1,486 | 1,486 | -3.94% | 33,900 | 415億4425万 | -3.69% | 9.51 | 1.84 |
| 02/02 | 1,497 | 1,547 | 1,496 | 1,547 | +4.32% | 25,900 | 432億4963万 | +0.06% | 9.9 | 1.91 |
| 02/01 | 1,514 | 1,536 | 1,482 | 1,483 | -1.59% | 23,900 | 414億6037万 | -4.2% | 9.49 | 1.83 |
| 01/31 | 1,452 | 1,517 | 1,452 | 1,507 | +3.79% | 31,700 | 421億3134万 | -2.9% | 9.65 | 1.86 |
| 01/28 | 1,442 | 1,465 | 1,429 | 1,452 | +2.25% | 33,300 | 405億9370万 | -6.56% | 9.29 | 1.79 |
| 01/27 | 1,479 | 1,492 | 1,403 | 1,420 | -3.27% | 49,300 | 396億9908万 | -8.86% | 9.09 | 1.75 |
| 01/26 | 1,501 | 1,510 | 1,461 | 1,468 | -2.13% | 37,900 | 410億4102万 | -6.02% | 9.4 | 1.81 |
| 01/25 | 1,565 | 1,565 | 1,490 | 1,500 | -2.22% | 42,700 | 419億3565万 | -4.15% | 9.6 | 1.85 |
| 01/24 | 1,511 | 1,535 | 1,499 | 1,534 | -0.07% | 29,400 | 428億8619万 | -2.29% | 9.82 | 1.9 |
| 01/21 | 1,520 | 1,536 | 1,510 | 1,535 | -0.45% | 27,900 | 429億1414万 | -2.42% | 9.82 | 1.9 |
| 01/20 | 1,538 | 1,560 | 1,510 | 1,542 | +2.8% | 31,700 | 431億984万 | -2.22% | 9.87 | 1.91 |
| 01/19 | 1,553 | 1,553 | 1,500 | 1,500 | -3.66% | 49,500 | 419億3565万 | -5.18% | 9.6 | 1.85 |
| 01/18 | 1,560 | 1,585 | 1,546 | 1,557 | -0.06% | 25,000 | 435億2920万 | -1.89% | 9.97 | 1.92 |
| 01/17 | 1,552 | 1,571 | 1,545 | 1,558 | +0.78% | 26,300 | 435億5716万 | -2.07% | 9.97 | 1.92 |
| 01/14 | 1,558 | 1,578 | 1,544 | 1,546 | -1.47% | 43,500 | 432億2167万 | -3.13% | 9.9 | 1.91 |
| 01/13 | 1,577 | 1,597 | 1,558 | 1,569 | -1.63% | 30,600 | 438億6468万 | -2.12% | 10.04 | 1.94 |
| 01/12 | 1,593 | 1,600 | 1,566 | 1,595 | +2.7% | 33,600 | 445億9157万 | -0.75% | 10.21 | 1.97 |
| 01/11 | 1,569 | 1,569 | 1,525 | 1,553 | -1.02% | 49,200 | 434億1737万 | -3.6% | 9.94 | 1.92 |
| 01/07 | 1,547 | 1,596 | 1,536 | 1,569 | +2.62% | 60,200 | 438億6468万 | -2.91% | 10.04 | 1.94 |
| 01/06 | 1,532 | 1,552 | 1,527 | 1,529 | -2.18% | 34,500 | 427億4640万 | -5.68% | 9.79 | 1.89 |
| 01/05 | 1,612 | 1,612 | 1,551 | 1,563 | -4.05% | 47,500 | 436億9694万 | -3.99% | 10 | 1.93 |
| 01/04 | 1,676 | 1,696 | 1,622 | 1,629 | -2.8% | 48,300 | 455億4211万 | -0.24% | 10.43 | 2.01 |
| 2021 |
| 12/30 | 1,656 | 1,677 | 1,632 | 1,676 | +1.58% | 57,400 | 468億5609万 | +2.26% | 12.86 | 2.09 |
| 12/29 | 1,600 | 1,657 | 1,594 | 1,650 | +3.25% | 138,600 | 461億2921万 | +0.43% | 12.66 | 2.06 |
| 12/28 | 1,580 | 1,604 | 1,563 | 1,598 | +2.24% | 194,500 | 446億7544万 | -3.03% | 12.26 | 1.99 |
| 12/27 | 1,592 | 1,597 | 1,551 | 1,563 | -2.43% | 73,100 | 436億9694万 | -5.67% | 11.99 | 1.95 |
| 12/24 | 1,594 | 1,618 | 1,585 | 1,602 | +1.71% | 39,200 | 447億8727万 | -3.78% | 12.29 | 2 |
| 12/23 | 1,584 | 1,590 | 1,570 | 1,575 | +0.19% | 41,200 | 440億3243万 | -5.86% | 12.08 | 1.96 |
| 12/22 | 1,550 | 1,585 | 1,541 | 1,572 | +2.28% | 83,700 | 439億4856万 | -6.43% | 12.06 | 1.96 |
| 12/21 | 1,552 | 1,552 | 1,500 | 1,537 | +0.92% | 77,600 | 429億6452万 | -8.89% | 11.79 | 1.92 |
| 12/20 | 1,530 | 1,545 | 1,511 | 1,523 | -1.68% | 110,300 | 425億7318万 | -10.2% | 11.68 | 1.9 |
| 12/17 | 1,594 | 1,594 | 1,541 | 1,549 | -4.56% | 112,500 | 432億9997万 | -9.2% | 11.88 | 1.93 |
| 12/16 | 1,609 | 1,624 | 1,587 | 1,623 | +1.25% | 88,400 | 453億6853万 | -5.47% | 12.45 | 2.02 |
| 12/15 | 1,639 | 1,639 | 1,580 | 1,603 | -2.49% | 73,700 | 448億946万 | -7.13% | 12.3 | 2 |
| 12/14 | 1,634 | 1,667 | 1,626 | 1,644 | -1.14% | 38,900 | 459億5555万 | -6.11% | 12.61 | 2.05 |
| 12/13 | 1,644 | 1,682 | 1,637 | 1,663 | +1.9% | 83,300 | 464億8667万 | -6.68% | 12.76 | 2.07 |
| 12/10 | 1,660 | 1,663 | 1,600 | 1,632 | -1.69% | 220,500 | 456億2011万 | -10.18% | 12.52 | 2.03 |
| 12/09 | 1,680 | 1,683 | 1,642 | 1,660 | -1.37% | 124,800 | 464億281万 | -10.46% | 12.73 | 2.07 |
| 12/08 | 1,723 | 1,755 | 1,679 | 1,683 | -1.23% | 91,100 | 470億4574万 | -10.67% | 12.91 | 2.1 |
| 12/07 | 1,662 | 1,707 | 1,660 | 1,704 | +2.04% | 55,100 | 476億3276万 | -10.97% | 13.07 | 2.12 |
| 12/06 | 1,696 | 1,712 | 1,660 | 1,670 | -2.45% | 70,600 | 466億8234万 | -13.92% | 12.81 | 2.08 |
| 12/03 | 1,650 | 1,712 | 1,632 | 1,712 | +3.13% | 153,300 | 478億5639万 | -13.01% | 13.13 | 2.13 |
| 12/02 | 1,703 | 1,722 | 1,660 | 1,660 | -3.26% | 81,400 | 464億281万 | -16.75% | 12.73 | 2.07 |
| 12/01 | 1,694 | 1,738 | 1,660 | 1,716 | +1.78% | 104,200 | 479億6820万 | -15.05% | 13.16 | 2.14 |
| 11/30 | 1,741 | 1,770 | 1,680 | 1,686 | -0.88% | 96,300 | 471億2960万 | -17.51% | 12.93 | 2.1 |
| 11/29 | 1,763 | 1,793 | 1,701 | 1,701 | -4.17% | 107,300 | 475億4890万 | -17.83% | 13.05 | 2.12 |
| 11/26 | 1,775 | 1,782 | 1,748 | 1,775 | +0.06% | 117,400 | 496億1746万 | -15.27% | 13.62 | 2.21 |
| 11/25 | 1,775 | 1,789 | 1,748 | 1,774 | +0.23% | 97,400 | 495億8950万 | -16.28% | 13.61 | 2.21 |
| 11/24 | 1,797 | 1,823 | 1,759 | 1,770 | -2.64% | 135,100 | 494億7769万 | -17.37% | 13.58 | 2.21 |
| 11/22 | 1,789 | 1,822 | 1,750 | 1,818 | +1.85% | 95,400 | 508億1837万 | -15.99% | 13.95 | 2.27 |
| 11/19 | 1,767 | 1,792 | 1,763 | 1,785 | +0.22% | 125,800 | 498億9592万 | -18.27% | 13.69 | 2.22 |
| 11/18 | 1,780 | 1,788 | 1,734 | 1,781 | +1.37% | 97,900 | 497億8411万 | -19.16% | 13.66 | 2.22 |
| 11/17 | 1,780 | 1,787 | 1,748 | 1,757 | 0% | 117,800 | 491億1324万 | -20.86% | 13.48 | 2.19 |
| 11/16 | 1,766 | 1,778 | 1,727 | 1,757 | -0.11% | 101,600 | 491億1324万 | -21.49% | 13.48 | 2.19 |
| 11/15 | 1,800 | 1,800 | 1,744 | 1,759 | -1.18% | 130,700 | 491億6915万 | -22.2% | 13.49 | 2.19 |
| 11/12 | 1,800 | 1,825 | 1,760 | 1,780 | -1.11% | 149,400 | 497億5616万 | -22.07% | 13.65 | 2.22 |
| 11/11 | 1,825 | 1,844 | 1,794 | 1,800 | -3.49% | 196,200 | 503億1522万 | -21.81% | 13.81 | 2.24 |
| 11/10 | 1,939 | 1,950 | 1,850 | 1,865 | -16.33% | 313,000 | 521億3215万 | -19.75% | 14.31 | 2.32 |
| 11/09 | 2,405 | 2,405 | 2,195 | 2,229 | -7.32% | 147,500 | 623億701万 | -4.91% | 17.1 | 2.78 |
| 11/08 | 2,533 | 2,545 | 2,365 | 2,405 | -5.31% | 99,900 | 672億2672万 | +2.25% | 18.45 | 3 |
| 11/05 | 2,555 | 2,574 | 2,462 | 2,540 | -0.66% | 68,900 | 710億36万 | +8.13% | 19.49 | 3.17 |
| 11/04 | 2,480 | 2,571 | 2,453 | 2,557 | +5.36% | 168,300 | 714億7556万 | +9.32% | 19.62 | 3.19 |
| 11/02 | 2,430 | 2,512 | 2,413 | 2,427 | +0.33% | 84,300 | 678億4168万 | +4.39% | 18.62 | 3.02 |
| 11/01 | 2,357 | 2,426 | 2,350 | 2,419 | +2.63% | 41,700 | 676億1806万 | +4.45% | 18.56 | 3.01 |
| 10/29 | 2,373 | 2,373 | 2,321 | 2,357 | -0.55% | 37,200 | 658億8498万 | +2.08% | 18.08 | 2.94 |
| 10/28 | 2,332 | 2,373 | 2,300 | 2,370 | +0.55% | 51,700 | 662億4837万 | +2.78% | 18.18 | 2.95 |
| 10/27 | 2,331 | 2,379 | 2,302 | 2,357 | +1.29% | 47,400 | 658億8498万 | +2.48% | 18.08 | 2.94 |
| 10/26 | 2,295 | 2,333 | 2,234 | 2,327 | +1.39% | 41,200 | 650億4639万 | +1.31% | 17.85 | 2.9 |
| 10/25 | 2,348 | 2,348 | 2,286 | 2,295 | -2.26% | 37,300 | 641億5190万 | -0.09% | 17.61 | 2.86 |
| 10/22 | 2,281 | 2,366 | 2,270 | 2,348 | +1.6% | 50,600 | 656億3340万 | +2.44% | 18.01 | 2.93 |
| 10/21 | 2,378 | 2,378 | 2,300 | 2,311 | -2.98% | 38,900 | 645億9915万 | +1.05% | 17.73 | 2.88 |
| 10/20 | 2,380 | 2,429 | 2,346 | 2,382 | +0.72% | 53,400 | 665億8380万 | +4.34% | 18.27 | 2.97 |
| 10/19 | 2,321 | 2,370 | 2,290 | 2,365 | +1.9% | 36,300 | 661億860万 | +3.96% | 18.14 | 2.95 |
| 10/18 | 2,332 | 2,342 | 2,277 | 2,321 | +0.87% | 54,700 | 648億7868万 | +2.43% | 17.81 | 2.89 |
| 10/15 | 2,286 | 2,310 | 2,240 | 2,301 | +1.28% | 59,800 | 643億1962万 | +2.04% | 17.65 | 2.87 |
| 10/14 | 2,190 | 2,275 | 2,190 | 2,272 | +3.7% | 71,500 | 635億898万 | +1.34% | 17.43 | 2.83 |
| 10/13 | 2,193 | 2,235 | 2,132 | 2,191 | -0.81% | 94,800 | 612億4480万 | -1.7% | 16.81 | 2.73 |
| 10/12 | 2,299 | 2,299 | 2,167 | 2,209 | -5.07% | 129,500 | 617億4795万 | -0.5% | 16.95 | 2.75 |
| 10/11 | 2,338 | 2,395 | 2,273 | 2,327 | -0.39% | 74,300 | 650億4639万 | +5.2% | 17.85 | 2.9 |
| 10/08 | 2,250 | 2,339 | 2,225 | 2,336 | +3.96% | 63,800 | 652億9797万 | +6.13% | 17.92 | 2.91 |
| 10/07 | 2,352 | 2,376 | 2,246 | 2,247 | -4.14% | 80,400 | 628億1016万 | +2.51% | 17.24 | 2.8 |
| 10/06 | 2,402 | 2,431 | 2,320 | 2,344 | -0.38% | 99,800 | 655億2159万 | +7.23% | 17.98 | 2.92 |
| 10/05 | 2,390 | 2,417 | 2,303 | 2,353 | -3.45% | 192,200 | 657億7317万 | +8.23% | 18.05 | 2.93 |
| 10/04 | 2,364 | 2,437 | 2,364 | 2,437 | +4.1% | 143,900 | 681億2121万 | +12.77% | 18.69 | 3.04 |
| 10/01 | 2,295 | 2,419 | 2,295 | 2,341 | +2.41% | 180,100 | 654億3773万 | +9.24% | 17.96 | 2.92 |
| 09/30 | 2,201 | 2,312 | 2,191 | 2,286 | +3.91% | 107,700 | 639億32万 | +7.53% | 17.54 | 2.85 |
| 09/29 | 2,162 | 2,213 | 2,162 | 2,200 | -0.54% | 53,200 | 614億9638万 | +4.22% | 16.88 | 2.74 |
| 09/28 | 2,234 | 2,248 | 2,144 | 2,212 | -0.98% | 66,300 | 618億3181万 | +5.43% | 16.97 | 2.76 |
| 09/27 | 2,296 | 2,300 | 2,210 | 2,234 | -2.62% | 66,700 | 624億4677万 | +7.15% | 17.14 | 2.78 |
| 09/24 | 2,309 | 2,342 | 2,274 | 2,294 | +3.24% | 74,100 | 641億2395万 | +10.98% | 17.6 | 2.86 |
| 09/22 | 2,273 | 2,275 | 2,175 | 2,222 | -2.33% | 65,800 | 621億1134万 | +8.44% | 17.05 | 2.77 |
| 09/21 | 2,250 | 2,300 | 2,213 | 2,275 | -2.07% | 109,700 | 635億1140万 | +12.12% | 17.43 | 2.83 |
| 09/17 | 2,165 | 2,341 | 2,159 | 2,323 | +6.56% | 141,100 | 648億5142万 | +15.63% | 17.8 | 2.89 |
| 09/16 | 2,222 | 2,231 | 2,130 | 2,180 | -1.93% | 83,800 | 608億5927万 | +9.66% | 16.7 | 2.71 |
| 09/15 | 2,161 | 2,252 | 2,161 | 2,223 | +1.05% | 92,000 | 620億5971万 | +12.73% | 17.03 | 2.77 |
| 09/14 | 2,180 | 2,212 | 2,152 | 2,200 | +0.82% | 83,900 | 614億1762万 | +12.24% | 16.86 | 2.74 |
| 09/13 | 2,180 | 2,208 | 2,121 | 2,182 | +2.35% | 167,900 | 609億1511万 | +12.71% | 16.72 | 2.72 |
| 09/10 | 2,065 | 2,132 | 2,047 | 2,132 | +3.5% | 123,700 | 595億1925万 | +11.68% | 16.33 | 2.65 |
| 09/09 | 1,961 | 2,082 | 1,952 | 2,060 | +4.3% | 122,000 | 575億922万 | +9.23% | 15.78 | 2.56 |
| 09/08 | 1,972 | 2,022 | 1,955 | 1,975 | +2.17% | 99,200 | 551億3627万 | +5.73% | 15.13 | 2.46 |
