株価チャート
2021/09/02~2022/01/28
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 |
01/28 | 731 | 747 | 728 | 747 | +2.47% | 16,400 | 93億5931万 | -6.39% | 25.37 | 0.83 |
01/27 | 756 | 756 | 722 | 729 | -2.8% | 28,400 | 91億3378万 | -8.99% | 24.76 | 0.81 |
01/26 | 748 | 757 | 748 | 750 | +0.4% | 12,500 | 93億9690万 | -6.95% | 25.47 | 0.84 |
01/25 | 765 | 765 | 743 | 747 | -1.71% | 35,600 | 93億5931万 | -7.66% | 25.37 | 0.83 |
01/24 | 768 | 770 | 756 | 760 | -1.04% | 16,600 | 95億2219万 | -6.29% | 25.81 | 0.85 |
01/21 | 758 | 768 | 751 | 768 | +0.92% | 21,400 | 96億2242万 | -5.54% | 26.08 | 0.86 |
01/20 | 762 | 769 | 760 | 761 | -0.13% | 25,000 | 95億3472万 | -6.63% | 25.84 | 0.85 |
01/19 | 778 | 778 | 761 | 762 | -2.31% | 32,200 | 95億4725万 | -6.85% | 25.88 | 0.85 |
01/18 | 787 | 790 | 780 | 780 | -1.76% | 17,500 | 97億7277万 | -4.88% | 26.49 | 0.87 |
01/17 | 795 | 796 | 785 | 794 | +0.25% | 31,100 | 99億4818万 | -3.41% | 26.96 | 0.89 |
01/14 | 793 | 797 | 791 | 792 | -1.12% | 15,100 | 99億2312万 | -3.88% | 26.9 | 0.88 |
01/13 | 820 | 822 | 797 | 801 | -2.44% | 18,500 | 100億3588万 | -2.91% | 27.2 | 0.89 |
01/12 | 799 | 822 | 798 | 821 | +2.63% | 32,000 | 102億8647万 | -0.48% | 27.88 | 0.92 |
01/11 | 802 | 802 | 784 | 800 | -0.25% | 24,600 | 100億2336万 | -2.91% | 27.17 | 0.89 |
01/07 | 804 | 808 | 789 | 802 | +0.25% | 37,300 | 100億4841万 | -2.55% | 27.24 | 0.89 |
01/06 | 816 | 816 | 800 | 800 | -3.26% | 22,800 | 100億2336万 | -2.68% | 27.17 | 0.89 |
01/05 | 842 | 846 | 822 | 827 | -1.78% | 24,600 | 103億6164万 | +0.73% | 28.08 | 0.92 |
01/04 | 830 | 842 | 827 | 842 | +1.45% | 26,100 | 105億4958万 | +2.68% | 28.59 | 0.94 |
2021 |
12/30 | 826 | 838 | 826 | 830 | -1.19% | 12,900 | 103億9923万 | +1.34% | 8.71 | 0.95 |
12/29 | 813 | 847 | 813 | 840 | +1.2% | 39,800 | 105億2452万 | +2.56% | 8.82 | 0.96 |
12/28 | 836 | 838 | 828 | 830 | +0.12% | 37,300 | 103億9923万 | +1.47% | 8.71 | 0.95 |
12/27 | 848 | 848 | 826 | 829 | -2.36% | 40,600 | 103億8670万 | +1.34% | 8.7 | 0.95 |
12/24 | 840 | 850 | 831 | 849 | +1.43% | 28,700 | 106億3729万 | +3.66% | 8.91 | 0.97 |
12/23 | 845 | 848 | 835 | 837 | -0.95% | 15,600 | 104億8694万 | +2.2% | 8.78 | 0.96 |
12/22 | 836 | 849 | 832 | 845 | +1.08% | 17,800 | 105億8717万 | +3.05% | 8.87 | 0.97 |
12/21 | 859 | 861 | 836 | 836 | -1.65% | 36,400 | 104億7441万 | +1.95% | 8.77 | 0.96 |
12/20 | 849 | 859 | 825 | 850 | +3.79% | 81,700 | 106億4982万 | +3.53% | 8.92 | 0.97 |
12/17 | 814 | 819 | 809 | 819 | +0.99% | 13,400 | 102億6141万 | -0.36% | 8.6 | 0.94 |
12/16 | 818 | 819 | 800 | 811 | +0.12% | 28,000 | 101億6118万 | -1.46% | 8.51 | 0.93 |
12/15 | 805 | 816 | 805 | 810 | +0.62% | 16,200 | 101億4865万 | -1.94% | 8.5 | 0.93 |
12/14 | 826 | 826 | 801 | 805 | -3.13% | 13,400 | 100億8600万 | -2.78% | 8.45 | 0.92 |
12/13 | 837 | 837 | 809 | 831 | +0.12% | 31,200 | 104億1176万 | +0.12% | 8.72 | 0.95 |
12/10 | 837 | 837 | 825 | 830 | -0.12% | 32,800 | 103億9923万 | -0.24% | 8.71 | 0.95 |
12/09 | 827 | 834 | 820 | 831 | +0.48% | 12,800 | 104億1176万 | -0.24% | 8.72 | 0.95 |
12/08 | 822 | 827 | 812 | 827 | +1.6% | 13,600 | 103億6164万 | -1.08% | 8.68 | 0.95 |
12/07 | 801 | 817 | 794 | 814 | +1.37% | 38,600 | 101億9876万 | -2.98% | 8.54 | 0.93 |
12/06 | 790 | 809 | 779 | 803 | +1.65% | 50,200 | 100億6094万 | -4.86% | 8.43 | 0.92 |
12/03 | 782 | 792 | 777 | 790 | +0.77% | 16,800 | 98億9806万 | -6.95% | 8.29 | 0.91 |
12/02 | 783 | 794 | 782 | 784 | -0.51% | 21,700 | 98億2289万 | -8.09% | 8.23 | 0.9 |
12/01 | 774 | 794 | 768 | 788 | +1.81% | 29,300 | 98億7300万 | -8.16% | 8.27 | 0.9 |
11/30 | 796 | 801 | 774 | 774 | -2.76% | 37,800 | 96億9760万 | -10.31% | 8.12 | 0.89 |
11/29 | 804 | 815 | 789 | 796 | -1.85% | 28,900 | 99億7324万 | -8.29% | 8.35 | 0.91 |
11/26 | 823 | 825 | 810 | 811 | -1.7% | 27,400 | 101億6118万 | -7.1% | 8.51 | 0.93 |
11/25 | 828 | 835 | 822 | 825 | -0.6% | 20,600 | 103億3659万 | -5.82% | 8.66 | 0.95 |
11/24 | 835 | 839 | 830 | 830 | -0.48% | 18,200 | 103億9923万 | -5.68% | 8.71 | 0.95 |
11/22 | 840 | 840 | 825 | 834 | -1.18% | 30,400 | 104億4935万 | -5.55% | 8.75 | 0.96 |
11/19 | 851 | 852 | 843 | 844 | -0.82% | 15,900 | 105億7464万 | -4.74% | 8.86 | 0.97 |
11/18 | 854 | 854 | 850 | 851 | -0.12% | 12,100 | 106億6234万 | -4.17% | 8.93 | 0.98 |
11/17 | 855 | 855 | 849 | 852 | -0.35% | 10,800 | 106億7487万 | -4.27% | 8.94 | 0.98 |
11/16 | 873 | 873 | 855 | 855 | -1.27% | 16,400 | 107億1246万 | -4.26% | 8.97 | 0.98 |
11/15 | 865 | 872 | 865 | 866 | +0.12% | 12,100 | 108億5028万 | -3.24% | 9.09 | 0.99 |
11/12 | 860 | 869 | 858 | 865 | +0.58% | 13,400 | 108億3775万 | -3.57% | 9.08 | 0.99 |
11/11 | 866 | 866 | 859 | 860 | -0.35% | 6,000 | 107億7511万 | -4.34% | 9.03 | 0.99 |
11/10 | 859 | 865 | 855 | 863 | +0.35% | 10,600 | 108億1269万 | -4.22% | 9.06 | 0.99 |
11/09 | 864 | 870 | 858 | 860 | -0.46% | 11,400 | 107億7511万 | -4.76% | 9.03 | 0.99 |
11/08 | 875 | 875 | 862 | 864 | -1.14% | 14,000 | 108億2522万 | -4.64% | 9.07 | 0.99 |
11/05 | 873 | 888 | 866 | 874 | 0% | 29,000 | 109億5052万 | -3.74% | 9.17 | 1 |
11/04 | 893 | 898 | 873 | 874 | -2.13% | 37,600 | 109億5052万 | -4.06% | 9.17 | 1 |
11/02 | 915 | 915 | 890 | 893 | -1.33% | 25,700 | 111億8857万 | -2.3% | 9.37 | 1.02 |
11/01 | 927 | 930 | 891 | 905 | -3.72% | 58,800 | 113億3892万 | -1.31% | 9.5 | 1.04 |
10/29 | 913 | 944 | 907 | 940 | +2.73% | 52,600 | 117億7744万 | +2.29% | 9.87 | 1.08 |
10/28 | 901 | 918 | 899 | 915 | +0.77% | 21,600 | 114億6421万 | -0.44% | 9.6 | 1.05 |
10/27 | 904 | 908 | 903 | 908 | -0.22% | 5,700 | 113億7651万 | -1.3% | 9.53 | 1.04 |
10/26 | 904 | 912 | 902 | 910 | +0.66% | 7,000 | 114億157万 | -1.19% | 9.55 | 1.04 |
10/25 | 910 | 910 | 902 | 904 | 0% | 5,400 | 113億2639万 | -2.06% | 9.49 | 1.04 |
10/22 | 909 | 909 | 903 | 904 | -0.44% | 6,000 | 113億2639万 | -2.16% | 9.49 | 1.04 |
10/21 | 910 | 911 | 908 | 908 | +0.22% | 4,600 | 113億7651万 | -1.94% | 9.53 | 1.04 |
10/20 | 910 | 911 | 906 | 906 | -0.22% | 4,100 | 113億5145万 | -2.37% | 9.51 | 1.04 |
10/19 | 909 | 911 | 903 | 908 | -0.11% | 5,800 | 113億7651万 | -2.37% | 9.53 | 1.04 |
10/18 | 909 | 909 | 906 | 909 | 0% | 5,600 | 113億8904万 | -2.36% | 9.54 | 1.04 |
10/15 | 900 | 910 | 900 | 909 | +0.89% | 7,100 | 113億8904万 | -2.47% | 9.54 | 1.04 |
10/14 | 905 | 908 | 901 | 901 | -0.77% | 12,900 | 112億8880万 | -3.43% | 9.46 | 1.03 |
10/13 | 906 | 911 | 905 | 908 | -0.44% | 9,900 | 113億7651万 | -2.78% | 9.53 | 1.04 |
10/12 | 916 | 917 | 912 | 912 | -0.98% | 7,700 | 114億2663万 | -2.46% | 9.57 | 1.05 |
10/11 | 914 | 921 | 911 | 921 | +0.99% | 6,600 | 115億3939万 | -1.6% | 9.67 | 1.06 |
10/08 | 913 | 916 | 910 | 912 | +0.33% | 7,200 | 114億2663万 | -2.67% | 9.57 | 1.05 |
10/07 | 915 | 919 | 909 | 909 | -0.55% | 7,400 | 113億8904万 | -3.09% | 9.54 | 1.04 |
10/06 | 919 | 928 | 911 | 914 | -0.22% | 25,600 | 114億5168万 | -2.66% | 9.59 | 1.05 |
10/05 | 915 | 925 | 914 | 916 | -0.43% | 15,400 | 114億7674万 | -2.45% | 9.61 | 1.05 |
10/04 | 930 | 930 | 917 | 920 | 0% | 18,900 | 115億2686万 | -2.13% | 9.66 | 1.05 |
10/01 | 947 | 947 | 920 | 920 | -2.95% | 13,800 | 115億2686万 | -2.13% | 9.66 | 1.05 |
09/30 | 960 | 960 | 948 | 948 | -1.46% | 8,300 | 118億7768万 | +0.85% | 9.95 | 1.09 |
09/29 | 953 | 967 | 948 | 962 | -0.52% | 27,800 | 120億5309万 | +2.45% | 10.1 | 1.1 |
09/28 | 952 | 967 | 943 | 967 | +1.58% | 26,100 | 121億1573万 | +3.2% | 10.15 | 1.11 |
09/27 | 937 | 952 | 937 | 952 | +1.06% | 13,500 | 119億2779万 | +1.93% | 9.99 | 1.09 |
09/24 | 960 | 960 | 938 | 942 | +0.75% | 26,900 | 118億250万 | +1.07% | 9.89 | 1.08 |
09/22 | 936 | 941 | 935 | 935 | 0% | 13,800 | 117億1480万 | +0.43% | 9.81 | 1.07 |
09/21 | 936 | 938 | 924 | 935 | -0.64% | 18,200 | 117億1480万 | +0.54% | 9.81 | 1.07 |
09/17 | 948 | 948 | 936 | 941 | -0.74% | 11,400 | 117億8997万 | +1.18% | 9.88 | 1.08 |
09/16 | 941 | 948 | 939 | 948 | -0.21% | 17,400 | 118億7768万 | +1.94% | 9.95 | 1.09 |
09/15 | 951 | 951 | 939 | 950 | -0.73% | 11,900 | 119億274万 | +2.26% | 9.97 | 1.09 |
09/14 | 934 | 960 | 934 | 957 | +0.84% | 24,700 | 119億9044万 | +3.13% | 10.04 | 1.1 |
09/13 | 932 | 949 | 932 | 949 | +1.17% | 14,600 | 118億9021万 | +2.37% | 9.96 | 1.09 |
09/10 | 930 | 938 | 930 | 938 | +0.64% | 13,600 | 117億5238万 | +1.3% | 9.84 | 1.08 |
09/09 | 933 | 938 | 928 | 932 | +0.11% | 13,900 | 116億7721万 | +0.76% | 9.78 | 1.07 |
09/08 | 933 | 933 | 922 | 931 | -0.21% | 22,000 | 116億6468万 | +0.54% | 9.77 | 1.07 |
09/07 | 935 | 935 | 923 | 933 | -0.11% | 16,800 | 116億8974万 | +0.65% | 9.79 | 1.07 |
09/06 | 935 | 935 | 928 | 934 | +0.32% | 14,000 | 117億227万 | +0.76% | 9.8 | 1.07 |
09/03 | 932 | 935 | 922 | 931 | -1.17% | 22,700 | 116億6468万 | +0.11% | 9.77 | 1.07 |
09/02 | 939 | 947 | 939 | 942 | 0% | 7,600 | 118億250万 | +0.86% | 9.89 | 1.08 |