株価チャート
2021/08/17~2022/01/12
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 |
01/12 | 2,170 | 2,175 | 2,152 | 2,169 | +1.97% | 35,700 | 932億1493万 | +3.43% | - | 0.7 |
01/11 | 2,179 | 2,179 | 2,121 | 2,127 | -2.34% | 42,900 | 914億994万 | +1.67% | - | 0.68 |
01/07 | 2,164 | 2,198 | 2,162 | 2,178 | +0.79% | 53,600 | 936億171万 | +4.36% | - | 0.7 |
01/06 | 2,175 | 2,204 | 2,160 | 2,161 | -1.28% | 71,600 | 928億7112万 | +3.94% | - | 0.69 |
01/05 | 2,180 | 2,198 | 2,170 | 2,189 | +0.51% | 59,700 | 940億7445万 | +5.75% | - | 0.7 |
01/04 | 2,159 | 2,180 | 2,140 | 2,178 | +2.16% | 70,000 | 936億171万 | +5.68% | - | 0.7 |
2021 |
12/30 | 2,137 | 2,151 | 2,121 | 2,132 | -1.25% | 25,000 | 916億2482万 | +3.75% | - | 0.68 |
12/29 | 2,152 | 2,176 | 2,141 | 2,159 | 0% | 47,000 | 927億8517万 | +5.16% | - | 0.69 |
12/28 | 2,137 | 2,170 | 2,120 | 2,159 | +1.31% | 57,900 | 927億8517万 | +5.37% | - | 0.69 |
12/27 | 2,107 | 2,138 | 2,096 | 2,131 | +1.33% | 52,900 | 915億8184万 | +4.1% | - | 0.68 |
12/24 | 2,086 | 2,113 | 2,086 | 2,103 | +0.81% | 30,500 | 903億7851万 | +2.84% | - | 0.67 |
12/23 | 2,072 | 2,090 | 2,072 | 2,086 | +0.43% | 36,800 | 896億4792万 | +2.05% | - | 0.67 |
12/22 | 2,073 | 2,082 | 2,066 | 2,077 | +0.78% | 50,200 | 892億6114万 | +1.61% | - | 0.67 |
12/21 | 2,060 | 2,076 | 2,038 | 2,061 | +1.83% | 101,500 | 885億7352万 | +0.78% | - | 0.66 |
12/20 | 2,047 | 2,058 | 2,024 | 2,024 | -1.6% | 117,200 | 869億8341万 | -1.12% | - | 0.65 |
12/17 | 2,045 | 2,061 | 2,032 | 2,057 | +0.49% | 127,400 | 884億162万 | +0.34% | - | 0.66 |
12/16 | 2,065 | 2,067 | 2,045 | 2,047 | +0.29% | 53,600 | 879億7186万 | -0.15% | - | 0.66 |
12/15 | 2,032 | 2,062 | 2,028 | 2,041 | -0.24% | 38,400 | 877億1400万 | -0.44% | - | 0.66 |
12/14 | 2,039 | 2,057 | 2,039 | 2,046 | +0.34% | 59,700 | 879億2888万 | -0.29% | - | 0.66 |
12/13 | 2,054 | 2,054 | 2,036 | 2,039 | +0.05% | 56,400 | 876億2805万 | -0.78% | - | 0.65 |
12/10 | 2,041 | 2,067 | 2,038 | 2,038 | -0.2% | 60,900 | 875億8507万 | -0.97% | - | 0.65 |
12/09 | 2,058 | 2,075 | 2,036 | 2,042 | -1.16% | 37,400 | 877億5698万 | -0.97% | - | 0.66 |
12/08 | 2,071 | 2,084 | 2,059 | 2,066 | -0.24% | 53,700 | 887億8840万 | +0.05% | - | 0.66 |
12/07 | 2,043 | 2,077 | 2,040 | 2,071 | +1.42% | 53,000 | 890億328万 | +0.05% | - | 0.66 |
12/06 | 2,054 | 2,089 | 2,042 | 2,042 | -0.24% | 62,000 | 877億5698万 | -1.4% | - | 0.66 |
12/03 | 2,005 | 2,055 | 2,005 | 2,047 | +2.56% | 66,000 | 879億7186万 | -1.3% | - | 0.66 |
12/02 | 1,965 | 2,022 | 1,961 | 1,996 | +0.66% | 92,400 | 857億8008万 | -3.9% | - | 0.64 |
12/01 | 1,939 | 1,996 | 1,939 | 1,983 | +2.01% | 75,800 | 852億2139万 | -4.76% | - | 0.64 |
11/30 | 1,980 | 2,025 | 1,944 | 1,944 | -1.22% | 226,700 | 835億4533万 | -6.85% | - | 0.62 |
11/29 | 1,996 | 2,009 | 1,967 | 1,968 | -2.67% | 107,400 | 845億7675万 | -5.97% | - | 0.63 |
11/26 | 2,056 | 2,057 | 2,015 | 2,022 | -2.32% | 53,500 | 868億9746万 | -3.62% | - | 0.65 |
11/25 | 2,076 | 2,076 | 2,061 | 2,070 | +0.19% | 45,700 | 889億6030万 | -1.52% | - | 0.66 |
11/24 | 2,102 | 2,114 | 2,066 | 2,066 | -1.81% | 36,400 | 887億8840万 | -1.81% | - | 0.66 |
11/22 | 2,089 | 2,109 | 2,081 | 2,104 | +0.72% | 38,200 | 904億2149万 | -0.09% | - | 0.68 |
11/19 | 2,079 | 2,097 | 2,079 | 2,089 | +0.48% | 50,600 | 897億7685万 | -0.81% | - | 0.67 |
11/18 | 2,066 | 2,092 | 2,061 | 2,079 | +0.05% | 47,400 | 893億4709万 | -1.28% | - | 0.67 |
11/17 | 2,099 | 2,099 | 2,065 | 2,078 | -1.14% | 73,000 | 893億411万 | -1.33% | - | 0.67 |
11/16 | 2,101 | 2,118 | 2,099 | 2,102 | -0.1% | 42,100 | 903億3554万 | -0.19% | - | 0.67 |
11/15 | 2,111 | 2,124 | 2,095 | 2,104 | +0.1% | 34,200 | 904億2149万 | -0.05% | - | 0.68 |
11/12 | 2,059 | 2,102 | 2,059 | 2,102 | +2.14% | 55,500 | 903億3554万 | -0.1% | - | 0.67 |
11/11 | 2,061 | 2,075 | 2,056 | 2,058 | -0.29% | 51,100 | 884億4459万 | -2.05% | - | 0.66 |
11/10 | 2,084 | 2,096 | 2,062 | 2,064 | -0.39% | 41,200 | 887億245万 | -1.76% | - | 0.66 |
11/09 | 2,100 | 2,116 | 2,072 | 2,072 | -2.22% | 54,500 | 890億4626万 | -1.29% | - | 0.67 |
11/08 | 2,139 | 2,141 | 2,096 | 2,119 | -0.33% | 91,500 | 910億6613万 | +1% | - | 0.68 |
11/05 | 2,130 | 2,137 | 2,113 | 2,126 | -0.51% | 88,800 | 913億6696万 | +1.48% | - | 0.68 |
11/04 | 2,133 | 2,165 | 2,130 | 2,137 | +0.56% | 148,400 | 918億3970万 | +2.05% | - | 0.69 |
11/02 | 2,076 | 2,133 | 2,075 | 2,125 | -2.34% | 221,700 | 913億2398万 | +1.63% | - | 0.68 |
11/01 | 2,162 | 2,184 | 2,145 | 2,176 | +2.93% | 144,300 | 935億1576万 | +3.97% | - | 0.7 |
10/29 | 2,123 | 2,133 | 2,102 | 2,114 | +0.24% | 121,700 | 908億5125万 | +1% | - | 0.68 |
10/28 | 2,092 | 2,116 | 2,064 | 2,109 | -0.05% | 654,200 | 906億3637万 | +0.57% | - | 0.68 |
10/27 | 2,117 | 2,120 | 2,093 | 2,110 | -1.22% | 234,400 | 906億7934万 | +0.52% | - | 0.68 |
10/26 | 2,108 | 2,150 | 2,106 | 2,136 | +2.25% | 168,400 | 917億9672万 | +1.57% | - | 0.69 |
10/25 | 2,080 | 2,101 | 2,070 | 2,089 | -0.48% | 136,700 | 897億7685万 | -0.9% | - | 0.67 |
10/22 | 2,085 | 2,110 | 2,075 | 2,099 | -0.52% | 95,700 | 902億661万 | -0.62% | - | 0.67 |
10/21 | 2,115 | 2,129 | 2,102 | 2,110 | -0.47% | 110,900 | 906億7934万 | -0.28% | - | 0.68 |
10/20 | 2,125 | 2,133 | 2,108 | 2,120 | -0.05% | 131,500 | 911億910万 | -0.09% | - | 0.68 |
10/19 | 2,110 | 2,139 | 2,108 | 2,121 | +0.52% | 124,500 | 911億5208万 | -0.19% | - | 0.68 |
10/18 | 2,108 | 2,120 | 2,093 | 2,110 | -0.09% | 135,700 | 906億7934万 | -0.89% | - | 0.68 |
10/15 | 2,100 | 2,114 | 2,077 | 2,112 | +1.64% | 96,900 | 907億6530万 | -0.94% | - | 0.68 |
10/14 | 2,075 | 2,083 | 2,052 | 2,078 | -0.1% | 118,700 | 893億411万 | -2.72% | - | 0.67 |
10/13 | 2,071 | 2,088 | 2,052 | 2,080 | +0.05% | 89,800 | 893億9006万 | -2.85% | - | 0.67 |
10/12 | 2,073 | 2,085 | 2,065 | 2,079 | -0.14% | 101,700 | 893億4709万 | -3.17% | - | 0.67 |
10/11 | 2,065 | 2,082 | 2,062 | 2,082 | +0.34% | 103,500 | 894億7602万 | -3.25% | - | 0.67 |
10/08 | 2,042 | 2,083 | 2,042 | 2,075 | +2.17% | 181,900 | 891億7518万 | -3.8% | - | 0.67 |
10/07 | 2,066 | 2,066 | 2,029 | 2,031 | -1.31% | 67,000 | 872億8424万 | -6.06% | - | 0.65 |
10/06 | 2,018 | 2,078 | 2,018 | 2,058 | +2.59% | 136,900 | 884億4459万 | -5.16% | - | 0.66 |
10/05 | 2,038 | 2,044 | 1,997 | 2,006 | -2.05% | 144,700 | 862億984万 | -7.81% | - | 0.64 |
10/04 | 2,071 | 2,091 | 2,041 | 2,048 | +0.2% | 114,800 | 880億1483万 | -6.14% | - | 0.66 |
10/01 | 2,081 | 2,085 | 2,025 | 2,044 | -2.29% | 192,500 | 878億4293万 | -6.54% | - | 0.66 |
09/30 | 2,090 | 2,117 | 2,086 | 2,092 | +0.63% | 187,000 | 899億578万 | -4.56% | - | 0.67 |
09/29 | 2,120 | 2,122 | 2,062 | 2,079 | -4.5% | 226,700 | 893億4709万 | -5.33% | - | 0.67 |
09/28 | 2,179 | 2,179 | 2,154 | 2,177 | +0.42% | 125,500 | 935億5874万 | -1% | - | 0.7 |
09/27 | 2,200 | 2,200 | 2,163 | 2,168 | -1.45% | 89,200 | 931億7195万 | -1.32% | - | 0.7 |
09/24 | 2,215 | 2,224 | 2,196 | 2,200 | +1.1% | 84,900 | 945億4718万 | +0.18% | - | 0.71 |
09/22 | 2,200 | 2,200 | 2,171 | 2,176 | -1.58% | 67,600 | 935億1576万 | -0.87% | - | 0.7 |
09/21 | 2,200 | 2,239 | 2,185 | 2,211 | -1.47% | 181,800 | 950億1992万 | +0.73% | - | 0.71 |
09/17 | 2,220 | 2,249 | 2,199 | 2,244 | +2% | 131,700 | 964億3813万 | +2.33% | - | 0.72 |
09/16 | 2,207 | 2,208 | 2,190 | 2,200 | +0.09% | 105,400 | 945億4718万 | +0.36% | - | 0.71 |
09/15 | 2,214 | 2,227 | 2,186 | 2,198 | -2.48% | 84,700 | 944億6123万 | +0.23% | - | 0.71 |
09/14 | 2,220 | 2,255 | 2,206 | 2,254 | +2.13% | 117,300 | 968億6789万 | +2.73% | - | 0.72 |
09/13 | 2,186 | 2,207 | 2,173 | 2,207 | -0.05% | 71,000 | 948億4802万 | +0.68% | - | 0.71 |
09/10 | 2,178 | 2,208 | 2,178 | 2,208 | +0.45% | 121,000 | 948億9099万 | +0.68% | - | 0.71 |
09/09 | 2,200 | 2,213 | 2,190 | 2,198 | -0.09% | 51,900 | 944億6123万 | +0.18% | - | 0.71 |
09/08 | 2,191 | 2,204 | 2,178 | 2,200 | 0% | 60,700 | 945億4718万 | +0.23% | - | 0.71 |
09/07 | 2,234 | 2,234 | 2,192 | 2,200 | -1.43% | 92,000 | 945億4718万 | +0.18% | - | 0.71 |
09/06 | 2,230 | 2,242 | 2,211 | 2,232 | +0.81% | 95,800 | 959億2242万 | +1.55% | - | 0.72 |
09/03 | 2,200 | 2,231 | 2,197 | 2,214 | +0.77% | 85,500 | 951億4885万 | +0.82% | - | 0.71 |
09/02 | 2,216 | 2,216 | 2,175 | 2,197 | -0.9% | 70,700 | 944億1826万 | +0.05% | - | 0.71 |
09/01 | 2,200 | 2,227 | 2,186 | 2,217 | -0.14% | 90,800 | 952億7778万 | +0.91% | - | 0.71 |
08/31 | 2,189 | 2,238 | 2,189 | 2,220 | +0.82% | 80,600 | 954億670万 | +1.05% | - | 0.71 |
08/30 | 2,193 | 2,202 | 2,174 | 2,202 | +1.57% | 41,500 | 946億3314万 | +0.23% | - | 0.71 |
08/27 | 2,168 | 2,179 | 2,156 | 2,168 | -0.32% | 22,100 | 931億7195万 | -1.23% | - | 0.7 |
08/26 | 2,171 | 2,183 | 2,151 | 2,175 | +0.18% | 30,400 | 934億7278万 | -0.87% | - | 0.7 |
08/25 | 2,172 | 2,184 | 2,155 | 2,171 | -0.14% | 43,600 | 933億88万 | -1% | - | 0.7 |
08/24 | 2,166 | 2,199 | 2,162 | 2,174 | +0.74% | 39,200 | 934億2981万 | -0.91% | - | 0.7 |
08/23 | 2,148 | 2,181 | 2,148 | 2,158 | +1.12% | 26,000 | 927億4219万 | -1.6% | - | 0.69 |
08/20 | 2,148 | 2,160 | 2,133 | 2,134 | -0.93% | 36,800 | 917億1077万 | -2.78% | - | 0.68 |
08/19 | 2,163 | 2,169 | 2,146 | 2,154 | -0.92% | 21,800 | 925億7029万 | -2% | - | 0.69 |
08/18 | 2,177 | 2,201 | 2,166 | 2,174 | -0.05% | 32,700 | 934億2981万 | -1.09% | - | 0.7 |
08/17 | 2,176 | 2,189 | 2,161 | 2,175 | +1.16% | 31,100 | 934億7278万 | -0.91% | - | 0.7 |