株価チャート
2021/08/12～2022/01/06
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 |
| 01/06 | 451 | 451 | 436 | 439 | -3.52% | 60,900 | 34億5018万 | +7.07% | 8.19 | 0.94 |
| 01/05 | 471 | 473 | 449 | 455 | -3.6% | 121,300 | 35億7593万 | +11.52% | 8.49 | 0.97 |
| 01/04 | 480 | 482 | 465 | 472 | 0% | 147,200 | 37億953万 | +16.54% | 8.81 | 1.01 |
| 2021 |
| 12/30 | 473 | 479 | 457 | 472 | -0.42% | 128,600 | 37億953万 | +17.71% | 8.81 | 1.01 |
| 12/29 | 439 | 476 | 438 | 474 | +7.48% | 153,500 | 37億2525万 | +19.1% | 8.85 | 1.01 |
| 12/28 | 463 | 469 | 440 | 441 | -5.97% | 187,700 | 34億6590万 | +11.65% | 8.23 | 0.94 |
| 12/27 | 480 | 483 | 465 | 469 | +3.3% | 392,100 | 36億8596万 | +19.34% | 8.75 | 1 |
| 12/24 | 448 | 466 | 436 | 454 | +1.34% | 255,500 | 35億6807万 | +16.41% | 8.47 | 0.97 |
| 12/23 | 411 | 475 | 405 | 448 | +9.54% | 478,900 | 35億2091万 | +15.76% | 8.36 | 0.96 |
| 12/22 | 374 | 414 | 374 | 409 | +9.07% | 157,300 | 32億1440万 | +6.23% | 7.63 | 0.87 |
| 12/21 | 382 | 385 | 372 | 375 | -0.79% | 48,600 | 29億4719万 | -2.6% | 7 | 0.8 |
| 12/20 | 396 | 396 | 377 | 378 | -5.26% | 33,500 | 29億7077万 | -2.07% | 7.06 | 0.81 |
| 12/17 | 405 | 405 | 394 | 399 | -0.99% | 58,600 | 31億3581万 | +3.1% | 7.45 | 0.85 |
| 12/16 | 400 | 413 | 391 | 403 | +8.04% | 161,600 | 31億6725万 | +4.13% | 7.52 | 0.86 |
| 12/15 | 368 | 376 | 367 | 373 | +1.36% | 18,200 | 29億3147万 | -3.62% | 6.96 | 0.8 |
| 12/14 | 370 | 380 | 368 | 368 | -0.54% | 27,700 | 28億9218万 | -5.15% | 6.87 | 0.78 |
| 12/13 | 377 | 380 | 370 | 370 | -2.63% | 32,000 | 29億790万 | -4.88% | 6.91 | 0.79 |
| 12/10 | 390 | 394 | 380 | 380 | -3.55% | 15,700 | 29億8649万 | -2.56% | 7.09 | 0.81 |
| 12/09 | 392 | 394 | 387 | 394 | +1.03% | 7,900 | 30億9652万 | +1.03% | 7.35 | 0.84 |
| 12/08 | 386 | 392 | 386 | 390 | +1.04% | 21,300 | 30億6508万 | 0% | 7.28 | 0.83 |
| 12/07 | 380 | 386 | 379 | 386 | +2.39% | 8,400 | 30億3364万 | -1.03% | 7.21 | 0.82 |
| 12/06 | 376 | 384 | 369 | 377 | +0.27% | 13,400 | 29億6291万 | -3.33% | 7.04 | 0.8 |
| 12/03 | 373 | 376 | 368 | 376 | +0.8% | 16,600 | 29億5505万 | -3.59% | 7.02 | 0.8 |
| 12/02 | 371 | 375 | 370 | 373 | -1.06% | 10,100 | 29億3147万 | -4.36% | 6.96 | 0.8 |
| 12/01 | 379 | 382 | 372 | 377 | -0.79% | 13,100 | 29億6291万 | -3.83% | 7.04 | 0.8 |
| 11/30 | 379 | 385 | 375 | 380 | +0.53% | 27,000 | 29億8649万 | -3.31% | 7.09 | 0.81 |
| 11/29 | 379 | 393 | 370 | 378 | -1.82% | 57,300 | 29億7077万 | -4.06% | 7.06 | 0.81 |
| 11/26 | 403 | 403 | 384 | 385 | -4.7% | 33,600 | 30億2578万 | -2.53% | 7.19 | 0.82 |
| 11/25 | 385 | 405 | 384 | 404 | +4.94% | 85,800 | 31億7511万 | +1.76% | 7.54 | 0.86 |
| 11/24 | 392 | 392 | 381 | 385 | -1.03% | 24,100 | 30億2578万 | -3.27% | 7.19 | 0.82 |
| 11/22 | 391 | 393 | 388 | 389 | -0.26% | 8,600 | 30億5722万 | -2.51% | 7.26 | 0.83 |
| 11/19 | 393 | 394 | 387 | 390 | -0.76% | 17,700 | 30億6508万 | -2.74% | 7.28 | 0.83 |
| 11/18 | 401 | 401 | 393 | 393 | -2% | 14,300 | 30億8866万 | -2.24% | 7.34 | 0.84 |
| 11/17 | 400 | 406 | 391 | 401 | +0.5% | 57,400 | 31億5153万 | -0.5% | 7.49 | 0.86 |
| 11/16 | 393 | 399 | 390 | 399 | +1.01% | 41,100 | 31億3581万 | -1.24% | 7.45 | 0.85 |
| 11/15 | 416 | 416 | 390 | 395 | -5.05% | 68,400 | 31億438万 | -2.47% | 7.37 | 0.84 |
| 11/12 | 403 | 420 | 400 | 416 | +4.26% | 48,000 | 32億6942万 | +2.46% | 7.77 | 0.89 |
| 11/11 | 392 | 400 | 391 | 399 | +0.5% | 18,500 | 31億3581万 | -1.72% | 7.45 | 0.85 |
| 11/10 | 395 | 398 | 392 | 397 | +0.51% | 13,100 | 31億2009万 | -2.46% | 7.41 | 0.85 |
| 11/09 | 392 | 399 | 390 | 395 | +0.51% | 27,700 | 31億438万 | -3.19% | 7.37 | 0.84 |
| 11/08 | 390 | 393 | 383 | 393 | +1.55% | 15,800 | 30億8866万 | -3.91% | 7.34 | 0.84 |
| 11/05 | 392 | 392 | 386 | 387 | -1.28% | 24,400 | 30億4150万 | -5.84% | 7.22 | 0.83 |
| 11/04 | 399 | 399 | 389 | 392 | -0.76% | 29,400 | 30億8080万 | -5.31% | 7.32 | 0.84 |
| 11/02 | 394 | 396 | 390 | 395 | +2.33% | 23,400 | 31億438万 | -5.05% | 7.37 | 0.84 |
| 11/01 | 391 | 391 | 381 | 386 | +1.58% | 19,700 | 30億3364万 | -7.66% | 7.21 | 0.82 |
| 10/29 | 381 | 387 | 379 | 380 | -0.26% | 14,900 | 29億8649万 | -9.74% | 7.09 | 0.81 |
| 10/28 | 391 | 393 | 376 | 381 | -2.31% | 51,300 | 29億9435万 | -10.14% | 7.11 | 0.81 |
| 10/27 | 406 | 406 | 387 | 390 | -3.94% | 66,600 | 30億6508万 | -8.67% | 7.28 | 0.83 |
| 10/26 | 405 | 406 | 403 | 406 | +2.01% | 5,800 | 31億9083万 | -5.36% | 7.58 | 0.87 |
| 10/25 | 407 | 410 | 397 | 398 | -2.93% | 33,600 | 31億2795万 | -7.87% | 7.43 | 0.85 |
| 10/22 | 413 | 413 | 408 | 410 | -1.2% | 12,900 | 32億2226万 | -5.53% | 7.65 | 0.87 |
| 10/21 | 426 | 426 | 412 | 415 | -2.58% | 24,400 | 32億6156万 | -5.03% | 7.75 | 0.89 |
| 10/20 | 428 | 428 | 423 | 426 | 0% | 7,000 | 33億4801万 | -2.96% | 7.95 | 0.91 |
| 10/19 | 424 | 428 | 424 | 426 | -0.23% | 4,100 | 33億4801万 | -3.4% | 7.95 | 0.91 |
| 10/18 | 430 | 430 | 422 | 427 | -0.47% | 7,500 | 33億5587万 | -3.61% | 7.97 | 0.91 |
| 10/15 | 418 | 435 | 416 | 429 | +3.37% | 42,900 | 33億7159万 | -3.38% | 8.01 | 0.91 |
| 10/14 | 415 | 417 | 411 | 415 | +0.24% | 7,800 | 32億6156万 | -6.74% | 7.75 | 0.89 |
| 10/13 | 425 | 425 | 413 | 414 | -2.59% | 11,100 | 32億5370万 | -7.38% | 7.73 | 0.88 |
| 10/12 | 427 | 428 | 422 | 425 | -0.47% | 12,100 | 33億4015万 | -5.13% | 7.93 | 0.91 |
| 10/11 | 422 | 430 | 421 | 427 | +1.43% | 8,000 | 33億5587万 | -4.9% | 7.97 | 0.91 |
| 10/08 | 419 | 423 | 412 | 421 | +0.48% | 21,100 | 33億871万 | -6.65% | 7.86 | 0.9 |
| 10/07 | 429 | 429 | 419 | 419 | -0.48% | 3,700 | 32億9300万 | -7.3% | 7.82 | 0.89 |
| 10/06 | 420 | 428 | 417 | 421 | +0.48% | 10,700 | 33億871万 | -7.27% | 7.86 | 0.9 |
| 10/05 | 426 | 426 | 413 | 419 | -3.46% | 38,500 | 32億9300万 | -7.91% | 7.82 | 0.89 |
| 10/04 | 446 | 446 | 422 | 434 | -1.14% | 28,000 | 34億1088万 | -5.03% | 8.1 | 0.93 |
| 10/01 | 446 | 448 | 435 | 439 | -2.23% | 29,400 | 34億5018万 | -4.15% | 8.19 | 0.94 |
| 09/30 | 446 | 456 | 439 | 449 | +0.9% | 37,500 | 35億2877万 | -1.97% | 8.38 | 0.96 |
| 09/29 | 450 | 454 | 442 | 445 | -1.33% | 33,100 | 34億9733万 | -2.84% | 8.31 | 0.95 |
| 09/28 | 454 | 457 | 450 | 451 | -1.31% | 12,200 | 35億4449万 | -1.74% | 8.42 | 0.96 |
| 09/27 | 456 | 460 | 452 | 457 | +0.66% | 20,500 | 35億9165万 | -0.44% | 8.53 | 0.97 |
| 09/24 | 456 | 463 | 453 | 454 | +0.44% | 21,600 | 35億6807万 | -0.87% | 8.47 | 0.97 |
| 09/22 | 453 | 456 | 445 | 452 | -0.88% | 31,300 | 35億5235万 | -1.74% | 8.44 | 0.96 |
| 09/21 | 454 | 460 | 446 | 456 | -1.3% | 46,000 | 35億8379万 | -0.87% | 8.51 | 0.97 |
| 09/17 | 462 | 468 | 458 | 462 | +0.65% | 26,100 | 36億3094万 | 0% | 8.62 | 0.99 |
| 09/16 | 473 | 475 | 453 | 459 | -2.55% | 43,700 | 36億736万 | -0.86% | 8.57 | 0.98 |
| 09/15 | 474 | 476 | 465 | 471 | -0.84% | 51,500 | 37億167万 | +1.51% | 8.79 | 1 |
| 09/14 | 474 | 480 | 471 | 475 | +0.21% | 30,900 | 37億3311万 | +2.59% | 8.87 | 1.01 |
| 09/13 | 475 | 484 | 469 | 474 | +0.42% | 50,400 | 37億2525万 | +2.6% | 8.85 | 1.01 |
| 09/10 | 461 | 472 | 460 | 472 | +2.61% | 27,600 | 37億953万 | +2.39% | 8.81 | 1.01 |
| 09/09 | 454 | 480 | 451 | 460 | +1.32% | 101,500 | 36億1522万 | 0% | 8.59 | 0.98 |
| 09/08 | 453 | 459 | 451 | 454 | -0.22% | 25,900 | 35億6807万 | -1.3% | 8.47 | 0.97 |
| 09/07 | 458 | 458 | 452 | 455 | -0.44% | 25,100 | 35億7593万 | -1.09% | 8.49 | 0.97 |
| 09/06 | 456 | 459 | 453 | 457 | +0.66% | 21,300 | 35億9165万 | -0.87% | 8.53 | 0.97 |
| 09/03 | 455 | 455 | 448 | 454 | +0.22% | 29,200 | 35億6807万 | -1.3% | 8.47 | 0.97 |
| 09/02 | 465 | 467 | 453 | 453 | -2.37% | 25,200 | 35億6021万 | -1.74% | 8.46 | 0.97 |
| 09/01 | 460 | 468 | 460 | 464 | +0.65% | 12,100 | 36億4666万 | +0.87% | 8.66 | 0.99 |
| 08/31 | 460 | 462 | 457 | 461 | +0.22% | 7,700 | 36億2308万 | +0.22% | 8.61 | 0.98 |
| 08/30 | 458 | 464 | 456 | 460 | +0.44% | 24,500 | 36億1522万 | 0% | 8.59 | 0.98 |
| 08/27 | 455 | 461 | 452 | 458 | +0.88% | 26,100 | 35億9950万 | -0.43% | 8.55 | 0.98 |
| 08/26 | 452 | 456 | 450 | 454 | +0.67% | 17,700 | 35億6807万 | -1.3% | 8.47 | 0.97 |
| 08/25 | 453 | 454 | 449 | 451 | -0.44% | 27,500 | 35億4449万 | -2.17% | 8.42 | 0.96 |
| 08/24 | 458 | 459 | 448 | 453 | -0.66% | 34,700 | 35億6021万 | -1.95% | 8.46 | 0.97 |
| 08/23 | 442 | 458 | 437 | 456 | +2.93% | 56,500 | 35億8379万 | -1.51% | 8.51 | 0.97 |
| 08/20 | 455 | 457 | 435 | 443 | -2.42% | 91,300 | 34億8162万 | -4.73% | 8.27 | 0.94 |
| 08/19 | 479 | 483 | 454 | 454 | -6% | 67,400 | 35億6807万 | -2.78% | 8.47 | 0.97 |
| 08/18 | 465 | 483 | 463 | 483 | +3.87% | 46,100 | 37億9598万 | +2.99% | 9.02 | 1.03 |
| 08/17 | 487 | 491 | 465 | 465 | -5.49% | 104,200 | 36億5452万 | -0.85% | 8.68 | 0.99 |
| 08/16 | 502 | 502 | 481 | 492 | -2.19% | 135,300 | 38億6672万 | +4.9% | 9.18 | 1.05 |
| 08/13 | 550 | 550 | 496 | 503 | +7.02% | 733,200 | 39億5317万 | +7.48% | 9.39 | 1.07 |
| 08/12 | 463 | 470 | 461 | 470 | +1.51% | 29,600 | 36億9381万 | +0.64% | 8.77 | 1 |
