株価チャート
2021/08/24～2022/01/19
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 |
| 01/19 | 1,908 | 1,919 | 1,869 | 1,871 | -3.31% | 52,100 | 317億3216万 | +0.65% | 7.18 | 0.43 |
| 01/18 | 1,943 | 1,966 | 1,920 | 1,935 | -0.36% | 41,500 | 328億1760万 | +4.2% | 7.42 | 0.45 |
| 01/17 | 1,937 | 1,955 | 1,928 | 1,942 | +0.26% | 20,400 | 329億3632万 | +4.75% | 7.45 | 0.45 |
| 01/14 | 1,978 | 1,978 | 1,910 | 1,937 | -1.63% | 38,100 | 328億5152万 | +4.7% | 7.43 | 0.45 |
| 01/13 | 1,950 | 1,984 | 1,948 | 1,969 | +1.44% | 32,400 | 333億9424万 | +6.61% | 7.55 | 0.46 |
| 01/12 | 1,917 | 1,942 | 1,916 | 1,941 | +1.25% | 23,200 | 329億1936万 | +5.43% | 7.45 | 0.45 |
| 01/11 | 1,897 | 1,917 | 1,895 | 1,917 | +1.11% | 32,200 | 325億1232万 | +4.47% | 7.35 | 0.44 |
| 01/07 | 1,896 | 1,920 | 1,893 | 1,896 | +0.85% | 40,900 | 321億5616万 | +3.72% | 7.27 | 0.44 |
| 01/06 | 1,912 | 1,915 | 1,880 | 1,880 | -1.67% | 45,600 | 318億8480万 | +3.18% | 7.21 | 0.43 |
| 01/05 | 1,890 | 1,919 | 1,871 | 1,912 | +1.32% | 32,000 | 324億2752万 | +5.34% | 7.33 | 0.44 |
| 01/04 | 1,850 | 1,889 | 1,850 | 1,887 | +2.22% | 21,600 | 320億352万 | +4.43% | 7.24 | 0.44 |
| 2021 |
| 12/30 | 1,803 | 1,847 | 1,802 | 1,846 | +1.6% | 13,900 | 313億816万 | +2.5% | 7.08 | 0.43 |
| 12/29 | 1,779 | 1,817 | 1,779 | 1,817 | +2.14% | 12,600 | 308億1632万 | +1.06% | 6.97 | 0.42 |
| 12/28 | 1,755 | 1,780 | 1,745 | 1,779 | +1.48% | 33,200 | 301億7184万 | -0.95% | 6.82 | 0.41 |
| 12/27 | 1,765 | 1,773 | 1,750 | 1,753 | -1.52% | 26,900 | 297億3088万 | -2.34% | 6.72 | 0.41 |
| 12/24 | 1,814 | 1,814 | 1,780 | 1,780 | -1.33% | 19,900 | 301億8880万 | -0.84% | 6.83 | 0.41 |
| 12/23 | 1,814 | 1,818 | 1,794 | 1,804 | +0.95% | 44,400 | 305億9584万 | +0.56% | 6.92 | 0.42 |
| 12/22 | 1,811 | 1,812 | 1,786 | 1,787 | -1.22% | 44,100 | 303億752万 | -0.39% | 6.85 | 0.41 |
| 12/21 | 1,783 | 1,830 | 1,783 | 1,809 | +1.57% | 46,200 | 306億8064万 | +0.84% | 6.94 | 0.42 |
| 12/20 | 1,835 | 1,840 | 1,781 | 1,781 | -2.62% | 59,300 | 302億576万 | -0.78% | 6.83 | 0.41 |
| 12/17 | 1,848 | 1,857 | 1,820 | 1,829 | -1.03% | 41,600 | 310億1984万 | +1.78% | 7.02 | 0.42 |
| 12/16 | 1,880 | 1,890 | 1,847 | 1,848 | -0.96% | 56,100 | 313億4208万 | +2.9% | 7.09 | 0.43 |
| 12/15 | 1,846 | 1,878 | 1,846 | 1,866 | +1.19% | 26,500 | 316億4736万 | +3.9% | 7.16 | 0.43 |
| 12/14 | 1,830 | 1,849 | 1,826 | 1,844 | +0.33% | 28,400 | 312億7424万 | +2.73% | 7.07 | 0.43 |
| 12/13 | 1,842 | 1,850 | 1,826 | 1,838 | -0.11% | 42,800 | 311億7248万 | +2.28% | 7.05 | 0.42 |
| 12/10 | 1,858 | 1,860 | 1,834 | 1,840 | -0.97% | 56,600 | 312億640万 | +2.39% | 7.06 | 0.43 |
| 12/09 | 1,837 | 1,859 | 1,831 | 1,858 | +1.2% | 41,100 | 315億1168万 | +3.28% | 7.13 | 0.43 |
| 12/08 | 1,874 | 1,879 | 1,829 | 1,836 | -1.71% | 63,900 | 311億3856万 | +1.83% | 7.04 | 0.42 |
| 12/07 | 1,834 | 1,870 | 1,821 | 1,868 | +3.43% | 37,200 | 316億8128万 | +3.2% | 7.17 | 0.43 |
| 12/06 | 1,790 | 1,833 | 1,780 | 1,806 | +0.84% | 45,100 | 306億2976万 | -0.44% | 6.93 | 0.42 |
| 12/03 | 1,743 | 1,794 | 1,741 | 1,791 | +2.52% | 62,300 | 303億7536万 | -1.54% | 6.87 | 0.41 |
| 12/02 | 1,740 | 1,766 | 1,713 | 1,747 | +0.4% | 44,800 | 296億2912万 | -4.38% | 6.7 | 0.4 |
| 12/01 | 1,720 | 1,759 | 1,703 | 1,740 | +1.75% | 103,000 | 295億1040万 | -5.23% | 6.67 | 0.4 |
| 11/30 | 1,717 | 1,747 | 1,710 | 1,710 | +0.29% | 42,300 | 290億160万 | -7.37% | 6.56 | 0.4 |
| 11/29 | 1,716 | 1,731 | 1,705 | 1,705 | -1.9% | 35,000 | 289億1680万 | -8.19% | 6.54 | 0.39 |
| 11/26 | 1,776 | 1,776 | 1,724 | 1,738 | -2.14% | 36,900 | 294億7648万 | -6.96% | 6.67 | 0.4 |
| 11/25 | 1,780 | 1,780 | 1,744 | 1,776 | +0.68% | 25,200 | 301億2096万 | -5.43% | 6.81 | 0.41 |
| 11/24 | 1,761 | 1,782 | 1,754 | 1,764 | +0.17% | 19,100 | 299億1744万 | -6.52% | 6.77 | 0.41 |
| 11/22 | 1,745 | 1,769 | 1,720 | 1,761 | +0.92% | 40,400 | 298億6656万 | -7.22% | 6.76 | 0.41 |
| 11/19 | 1,773 | 1,773 | 1,730 | 1,745 | -1.3% | 35,700 | 295億9520万 | -8.54% | 6.69 | 0.4 |
| 11/18 | 1,787 | 1,789 | 1,754 | 1,768 | -1.06% | 21,700 | 299億8528万 | -7.77% | 6.78 | 0.41 |
| 11/17 | 1,806 | 1,813 | 1,785 | 1,787 | -1.05% | 24,600 | 303億752万 | -7.22% | 6.85 | 0.41 |
| 11/16 | 1,829 | 1,835 | 1,802 | 1,806 | -0.77% | 18,200 | 306億2976万 | -6.67% | 6.93 | 0.42 |
| 11/15 | 1,863 | 1,863 | 1,807 | 1,820 | -0.16% | 47,700 | 308億6720万 | -6.43% | 6.98 | 0.42 |
| 11/12 | 1,816 | 1,847 | 1,816 | 1,823 | 0% | 25,500 | 309億1808万 | -6.61% | 6.99 | 0.42 |
| 11/11 | 1,843 | 1,849 | 1,823 | 1,823 | -1.09% | 14,000 | 309億1808万 | -6.94% | 6.99 | 0.42 |
| 11/10 | 1,840 | 1,847 | 1,832 | 1,843 | -0.38% | 13,700 | 312億5728万 | -6.26% | 7.07 | 0.43 |
| 11/09 | 1,871 | 1,875 | 1,843 | 1,850 | -1.12% | 34,700 | 313億7600万 | -6.14% | 7.1 | 0.43 |
| 11/08 | 1,895 | 1,895 | 1,860 | 1,871 | +0.54% | 19,500 | 317億3216万 | -5.36% | 7.18 | 0.43 |
| 11/05 | 1,915 | 1,922 | 1,855 | 1,861 | -1.17% | 36,100 | 315億6256万 | -6.15% | 7.14 | 0.43 |
| 11/04 | 1,956 | 1,956 | 1,883 | 1,883 | -3.24% | 88,200 | 319億3568万 | -5.47% | 7.22 | 0.44 |
| 11/02 | 2,023 | 2,023 | 1,942 | 1,946 | -3.85% | 14,200 | 330億416万 | -2.7% | 7.46 | 0.45 |
| 11/01 | 1,982 | 2,024 | 1,982 | 2,024 | +3.74% | 10,800 | 343億2704万 | +0.7% | 7.76 | 0.47 |
| 10/29 | 1,952 | 1,968 | 1,951 | 1,951 | -0.05% | 10,600 | 330億8896万 | -3.18% | 7.48 | 0.45 |
| 10/28 | 1,984 | 1,984 | 1,952 | 1,952 | -0.86% | 11,600 | 331億592万 | -3.51% | 7.49 | 0.45 |
| 10/27 | 1,986 | 1,997 | 1,969 | 1,969 | -1.15% | 3,000 | 333億9424万 | -2.96% | 7.55 | 0.46 |
| 10/26 | 2,002 | 2,002 | 1,985 | 1,992 | +0.15% | 4,500 | 337億8432万 | -2.21% | 7.64 | 0.46 |
| 10/25 | 1,994 | 2,002 | 1,986 | 1,989 | +0.66% | 5,600 | 337億3344万 | -2.83% | 7.63 | 0.46 |
| 10/22 | 1,976 | 1,985 | 1,950 | 1,976 | -0.25% | 17,800 | 335億1296万 | -3.84% | 7.58 | 0.46 |
| 10/21 | 2,000 | 2,013 | 1,981 | 1,981 | -0.4% | 4,900 | 335億9776万 | -4.07% | 7.6 | 0.46 |
| 10/20 | 1,999 | 1,999 | 1,983 | 1,989 | -0.5% | 7,200 | 337億3344万 | -4.19% | 7.63 | 0.46 |
| 10/19 | 2,034 | 2,034 | 1,997 | 1,999 | -1.72% | 7,900 | 339億304万 | -4.17% | 7.67 | 0.46 |
| 10/18 | 2,015 | 2,037 | 2,009 | 2,034 | +0.94% | 10,400 | 344億9664万 | -2.91% | 7.8 | 0.47 |
| 10/15 | 1,970 | 2,015 | 1,970 | 2,015 | +2.39% | 5,700 | 341億7440万 | -4.14% | 7.73 | 0.47 |
| 10/14 | 1,998 | 1,998 | 1,964 | 1,968 | -1.5% | 10,900 | 333億7728万 | -6.77% | 7.55 | 0.45 |
| 10/13 | 2,007 | 2,010 | 1,988 | 1,998 | -1.28% | 10,600 | 338億8608万 | -5.75% | 7.66 | 0.46 |
| 10/12 | 2,035 | 2,041 | 2,010 | 2,024 | -1.32% | 6,000 | 343億2704万 | -4.8% | 7.76 | 0.47 |
| 10/11 | 1,997 | 2,058 | 1,997 | 2,051 | +2.7% | 9,300 | 347億8496万 | -3.75% | 7.87 | 0.47 |
| 10/08 | 1,986 | 2,022 | 1,986 | 1,997 | +0.76% | 14,200 | 338億6912万 | -6.42% | 7.66 | 0.46 |
| 10/07 | 1,989 | 2,003 | 1,977 | 1,982 | -1.1% | 11,400 | 336億1472万 | -7.38% | 7.6 | 0.46 |
| 10/06 | 1,971 | 2,019 | 1,970 | 2,004 | +2.09% | 21,600 | 339億8784万 | -6.57% | 7.69 | 0.46 |
| 10/05 | 1,990 | 2,001 | 1,963 | 1,963 | -1.55% | 21,000 | 332億9248万 | -8.74% | 7.53 | 0.45 |
| 10/04 | 2,039 | 2,039 | 1,992 | 1,994 | -1.58% | 21,300 | 338億1824万 | -7.51% | 7.65 | 0.46 |
| 10/01 | 2,078 | 2,078 | 2,025 | 2,026 | -2.88% | 24,400 | 343億6096万 | -6.25% | 7.77 | 0.47 |
| 09/30 | 2,102 | 2,106 | 2,086 | 2,086 | -0.19% | 14,600 | 353億7856万 | -3.69% | 8 | 0.48 |
| 09/29 | 2,126 | 2,126 | 2,074 | 2,090 | -4.78% | 30,400 | 354億4640万 | -3.64% | 8.02 | 0.48 |
| 09/28 | 2,168 | 2,200 | 2,150 | 2,195 | +2.52% | 20,700 | 372億2720万 | +1.15% | 8.42 | 0.51 |
| 09/27 | 2,145 | 2,161 | 2,136 | 2,141 | -0.42% | 17,100 | 363億1136万 | -1.15% | 8.21 | 0.49 |
| 09/24 | 2,150 | 2,165 | 2,137 | 2,150 | +1.27% | 19,600 | 364億6400万 | -0.65% | 8.25 | 0.5 |
| 09/22 | 2,151 | 2,160 | 2,120 | 2,123 | -1.89% | 18,400 | 360億608万 | -1.85% | 8.14 | 0.49 |
| 09/21 | 2,189 | 2,208 | 2,156 | 2,164 | -3.35% | 31,700 | 367億144万 | 0% | 8.3 | 0.5 |
| 09/17 | 2,190 | 2,239 | 2,180 | 2,239 | +2.24% | 39,700 | 379億7344万 | +3.66% | 8.59 | 0.52 |
| 09/16 | 2,218 | 2,218 | 2,150 | 2,190 | -1.26% | 22,000 | 371億4240万 | +1.53% | 8.4 | 0.51 |
| 09/15 | 2,210 | 2,220 | 2,186 | 2,218 | -1.86% | 16,000 | 376億1728万 | +2.88% | 8.51 | 0.51 |
| 09/14 | 2,233 | 2,260 | 2,207 | 2,260 | +1.03% | 20,100 | 383億2960万 | +4.87% | 8.67 | 0.52 |
| 09/13 | 2,190 | 2,237 | 2,188 | 2,237 | +0.95% | 13,500 | 379億3952万 | +3.85% | 8.58 | 0.52 |
| 09/10 | 2,198 | 2,216 | 2,172 | 2,216 | +0.05% | 27,900 | 375億8336万 | +2.78% | 8.5 | 0.51 |
| 09/09 | 2,249 | 2,250 | 2,204 | 2,215 | -1.51% | 20,100 | 375億6640万 | +2.69% | 8.5 | 0.51 |
| 09/08 | 2,170 | 2,249 | 2,170 | 2,249 | +3.12% | 38,600 | 381億4304万 | +4.12% | 8.63 | 0.52 |
| 09/07 | 2,186 | 2,187 | 2,159 | 2,181 | +0.97% | 22,500 | 369億8976万 | +0.93% | 8.37 | 0.5 |
| 09/06 | 2,161 | 2,166 | 2,129 | 2,160 | +0.51% | 20,400 | 366億3360万 | -0.28% | 8.29 | 0.5 |
| 09/03 | 2,124 | 2,159 | 2,122 | 2,149 | +1.18% | 16,300 | 364億4704万 | -0.92% | 8.24 | 0.5 |
| 09/02 | 2,123 | 2,135 | 2,115 | 2,124 | -0.52% | 10,400 | 360億2304万 | -2.21% | 8.15 | 0.49 |
| 09/01 | 2,112 | 2,135 | 2,112 | 2,135 | +0.66% | 9,600 | 362億960万 | -1.93% | 8.19 | 0.49 |
| 08/31 | 2,146 | 2,150 | 2,121 | 2,121 | -0.89% | 8,900 | 359億7216万 | -2.84% | 8.14 | 0.49 |
| 08/30 | 2,097 | 2,150 | 2,097 | 2,140 | +1.71% | 15,000 | 362億9440万 | -2.24% | 8.21 | 0.49 |
| 08/27 | 2,099 | 2,110 | 2,091 | 2,104 | -0.85% | 13,400 | 356億8384万 | -4.01% | 8.07 | 0.49 |
| 08/26 | 2,115 | 2,135 | 2,090 | 2,122 | -0.38% | 17,800 | 359億8912万 | -3.37% | 8.14 | 0.49 |
| 08/25 | 2,167 | 2,167 | 2,110 | 2,130 | -1.48% | 23,800 | 361億2480万 | -3.09% | 8.17 | 0.49 |
| 08/24 | 2,116 | 2,162 | 2,116 | 2,162 | +1.41% | 8,300 | 366億6752万 | -1.91% | 8.29 | 0.5 |
