株価チャート
2021/09/07～2022/02/02
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 |
| 02/02 | 2,942 | 3,035 | 2,942 | 3,030 | +2.99% | 28,900 | 323億7349万 | -1.66% | 12.38 | 0.84 |
| 02/01 | 2,926 | 2,992 | 2,926 | 2,942 | +0.2% | 19,100 | 314億3327万 | -4.57% | 12.02 | 0.81 |
| 01/31 | 2,869 | 2,936 | 2,868 | 2,936 | +2.09% | 27,400 | 313億6916万 | -4.92% | 12 | 0.81 |
| 01/28 | 2,855 | 2,890 | 2,805 | 2,876 | +1.05% | 48,900 | 307億2810万 | -6.99% | 11.75 | 0.8 |
| 01/27 | 3,000 | 3,000 | 2,834 | 2,846 | -4.85% | 41,900 | 304億757万 | -8.13% | 11.63 | 0.79 |
| 01/26 | 2,995 | 3,005 | 2,980 | 2,991 | -0.2% | 12,000 | 319億5680万 | -3.64% | 12.22 | 0.83 |
| 01/25 | 3,040 | 3,040 | 2,968 | 2,997 | -1.41% | 26,500 | 320億2091万 | -3.66% | 12.25 | 0.83 |
| 01/24 | 3,010 | 3,050 | 2,986 | 3,040 | -0.16% | 16,600 | 324億8033万 | -2.5% | 12.42 | 0.84 |
| 01/21 | 3,020 | 3,045 | 2,985 | 3,045 | +0.83% | 18,800 | 325億3375万 | -2.53% | 12.44 | 0.84 |
| 01/20 | 3,000 | 3,055 | 3,000 | 3,020 | 0% | 18,600 | 322億6664万 | -3.51% | 12.34 | 0.84 |
| 01/19 | 3,055 | 3,075 | 3,000 | 3,020 | -2.58% | 32,900 | 322億6664万 | -3.73% | 12.34 | 0.84 |
| 01/18 | 3,125 | 3,145 | 3,095 | 3,100 | -1.43% | 12,100 | 331億2139万 | -1.37% | 12.67 | 0.86 |
| 01/17 | 3,185 | 3,205 | 3,125 | 3,145 | -2.02% | 20,900 | 336億218万 | -0.13% | 12.85 | 0.87 |
| 01/14 | 3,240 | 3,240 | 3,160 | 3,210 | -0.62% | 24,900 | 342億9667万 | +1.9% | 13.12 | 0.89 |
| 01/13 | 3,265 | 3,265 | 3,210 | 3,230 | -1.07% | 11,600 | 345億1035万 | +2.6% | 13.2 | 0.89 |
| 01/12 | 3,240 | 3,275 | 3,180 | 3,265 | +2.83% | 29,100 | 348億8430万 | +3.88% | 13.34 | 0.9 |
| 01/11 | 3,110 | 3,180 | 3,095 | 3,175 | +3.25% | 27,100 | 339億2271万 | +1.28% | 12.98 | 0.88 |
| 01/07 | 3,120 | 3,120 | 3,025 | 3,075 | -0.32% | 42,400 | 328億5428万 | -1.69% | 12.57 | 0.85 |
| 01/06 | 3,150 | 3,190 | 3,085 | 3,085 | -4.19% | 31,000 | 329億6113万 | -1.37% | 12.61 | 0.85 |
| 01/05 | 3,230 | 3,245 | 3,210 | 3,220 | +0.78% | 16,300 | 344億351万 | +2.91% | 13.16 | 0.89 |
| 01/04 | 3,250 | 3,265 | 3,160 | 3,195 | -0.62% | 19,000 | 341億3640万 | +2.24% | 13.06 | 0.88 |
| 2021 |
| 12/30 | 3,190 | 3,230 | 3,170 | 3,215 | +0.47% | 11,300 | 343億5009万 | +2.91% | 13.14 | 0.89 |
| 12/29 | 3,105 | 3,200 | 3,100 | 3,200 | +3.9% | 24,600 | 341億8982万 | +2.4% | 13.08 | 0.89 |
| 12/28 | 3,095 | 3,095 | 3,035 | 3,080 | +0.16% | 49,600 | 329億770万 | -1.5% | 12.59 | 0.85 |
| 12/27 | 3,120 | 3,120 | 3,060 | 3,075 | -0.81% | 13,400 | 328億5428万 | -1.88% | 12.57 | 0.85 |
| 12/24 | 3,070 | 3,110 | 3,070 | 3,100 | +1.31% | 24,800 | 331億2139万 | -1.43% | 12.67 | 0.86 |
| 12/23 | 3,055 | 3,085 | 3,040 | 3,060 | +0.99% | 20,200 | 326億9402万 | -3.04% | 12.51 | 0.85 |
| 12/22 | 3,035 | 3,050 | 3,020 | 3,030 | 0% | 17,400 | 323億7349万 | -4.36% | 12.38 | 0.84 |
| 12/21 | 3,020 | 3,035 | 2,960 | 3,030 | +1.44% | 55,200 | 323億7349万 | -4.78% | 12.38 | 0.84 |
| 12/20 | 3,140 | 3,140 | 2,987 | 2,987 | -5.62% | 81,000 | 319億1406万 | -6.57% | 12.21 | 0.83 |
| 12/17 | 3,180 | 3,200 | 3,160 | 3,165 | -0.47% | 15,300 | 338億1587万 | -1.49% | 12.93 | 0.88 |
| 12/16 | 3,180 | 3,215 | 3,175 | 3,180 | -0.16% | 19,700 | 339億7614万 | -1.33% | 13 | 0.88 |
| 12/15 | 3,165 | 3,195 | 3,160 | 3,185 | -0.31% | 18,700 | 340億2956万 | -1.39% | 13.02 | 0.88 |
| 12/14 | 3,205 | 3,235 | 3,160 | 3,195 | -0.47% | 24,200 | 341億3640万 | -1.36% | 13.06 | 0.88 |
| 12/13 | 3,200 | 3,250 | 3,195 | 3,210 | +1.26% | 27,700 | 342億9667万 | -1.2% | 13.12 | 0.89 |
| 12/10 | 3,245 | 3,245 | 3,145 | 3,170 | -2.16% | 46,700 | 338億6929万 | -2.7% | 12.95 | 0.88 |
| 12/09 | 3,245 | 3,335 | 3,210 | 3,240 | +2.05% | 49,900 | 346億1720万 | -1.01% | 13.24 | 0.9 |
| 12/08 | 3,180 | 3,190 | 3,150 | 3,175 | +0.16% | 14,100 | 339億2271万 | -3.23% | 12.98 | 0.88 |
| 12/07 | 3,100 | 3,170 | 3,085 | 3,170 | +2.42% | 34,400 | 338億6929万 | -3.74% | 12.95 | 0.88 |
| 12/06 | 3,070 | 3,095 | 3,030 | 3,095 | +0.81% | 27,200 | 330億6797万 | -6.33% | 12.65 | 0.86 |
| 12/03 | 3,035 | 3,070 | 2,980 | 3,070 | +2.78% | 22,900 | 328億86万 | -7.39% | 12.55 | 0.85 |
| 12/02 | 3,070 | 3,070 | 2,986 | 2,987 | -3.18% | 43,100 | 319億1406万 | -10% | 12.21 | 0.83 |
| 12/01 | 3,070 | 3,130 | 2,977 | 3,085 | -0.32% | 55,100 | 329億6113万 | -7.27% | 12.61 | 0.85 |
| 11/30 | 3,150 | 3,185 | 3,075 | 3,095 | -0.8% | 23,800 | 330億6797万 | -7.06% | 12.65 | 0.86 |
| 11/29 | 3,140 | 3,150 | 3,090 | 3,120 | -1.73% | 15,900 | 333億3508万 | -6.39% | 12.75 | 0.86 |
| 11/26 | 3,265 | 3,265 | 3,160 | 3,175 | -2.01% | 12,800 | 339億2271万 | -4.83% | 12.98 | 0.88 |
| 11/25 | 3,275 | 3,275 | 3,235 | 3,240 | -0.61% | 7,700 | 346億1720万 | -2.91% | 13.24 | 0.9 |
| 11/24 | 3,265 | 3,285 | 3,230 | 3,260 | +0.15% | 11,900 | 348億3088万 | -2.28% | 13.32 | 0.9 |
| 11/22 | 3,320 | 3,320 | 3,250 | 3,255 | -2.69% | 26,700 | 347億7746万 | -2.31% | 13.3 | 0.9 |
| 11/19 | 3,375 | 3,375 | 3,315 | 3,345 | -1.04% | 9,900 | 357億3905万 | +0.6% | 13.67 | 0.93 |
| 11/18 | 3,350 | 3,380 | 3,325 | 3,380 | +0.6% | 14,000 | 361億1300万 | +2.02% | 13.81 | 0.94 |
| 11/17 | 3,370 | 3,415 | 3,360 | 3,360 | -0.3% | 13,000 | 358億9931万 | +1.82% | 13.73 | 0.93 |
| 11/16 | 3,420 | 3,420 | 3,370 | 3,370 | -1.32% | 11,200 | 360億616万 | +2.53% | 13.77 | 0.93 |
| 11/15 | 3,410 | 3,450 | 3,365 | 3,415 | +0.74% | 19,800 | 364億8695万 | +4.21% | 13.96 | 0.95 |
| 11/12 | 3,430 | 3,445 | 3,390 | 3,390 | -0.44% | 20,400 | 362億1984万 | +3.86% | 13.85 | 0.94 |
| 11/11 | 3,370 | 3,415 | 3,370 | 3,405 | +1.19% | 12,800 | 363億8011万 | +4.8% | 13.92 | 0.94 |
| 11/10 | 3,405 | 3,420 | 3,365 | 3,365 | -1.17% | 9,800 | 359億5274万 | +4.02% | 13.75 | 0.93 |
| 11/09 | 3,435 | 3,450 | 3,400 | 3,405 | -0.87% | 9,100 | 363億8011万 | +5.71% | 13.92 | 0.94 |
| 11/08 | 3,510 | 3,510 | 3,410 | 3,435 | -0.58% | 15,300 | 367億64万 | +7.04% | 14.04 | 0.95 |
| 11/05 | 3,485 | 3,530 | 3,450 | 3,455 | -1.99% | 29,200 | 369億1432万 | +8.04% | 14.12 | 0.96 |
| 11/04 | 3,485 | 3,525 | 3,420 | 3,525 | +2.03% | 43,200 | 376億6223万 | +10.54% | 14.41 | 0.98 |
| 11/02 | 3,450 | 3,500 | 3,435 | 3,455 | -0.58% | 16,800 | 369億1432万 | +8.68% | 14.12 | 0.96 |
| 11/01 | 3,470 | 3,480 | 3,440 | 3,475 | +0.72% | 21,500 | 371億2801万 | +9.45% | 14.2 | 0.96 |
| 10/29 | 3,420 | 3,545 | 3,420 | 3,450 | +2.37% | 103,200 | 368億6090万 | +8.87% | 14.1 | 0.96 |
| 10/28 | 3,170 | 3,425 | 3,145 | 3,370 | +6.31% | 165,500 | 360億616万 | +6.44% | 13.77 | 0.93 |
| 10/27 | 3,195 | 3,195 | 3,155 | 3,170 | -0.31% | 15,500 | 338億6929万 | +0.19% | 12.95 | 0.88 |
| 10/26 | 3,160 | 3,195 | 3,150 | 3,180 | +0.79% | 9,700 | 339億7614万 | +0.32% | 13 | 0.88 |
| 10/25 | 3,175 | 3,190 | 3,155 | 3,155 | -0.79% | 14,400 | 337億903万 | -0.79% | 12.89 | 0.87 |
| 10/22 | 3,175 | 3,210 | 3,150 | 3,180 | 0% | 19,600 | 339億7614万 | -0.38% | 13 | 0.88 |
| 10/21 | 3,230 | 3,235 | 3,170 | 3,180 | -1.09% | 14,800 | 339億7614万 | -0.69% | 13 | 0.88 |
| 10/20 | 3,195 | 3,240 | 3,195 | 3,215 | +0.63% | 20,200 | 343億5009万 | +0.06% | 13.14 | 0.89 |
| 10/19 | 3,210 | 3,210 | 3,170 | 3,195 | +0.63% | 18,600 | 341億3640万 | -0.81% | 13.06 | 0.88 |
| 10/18 | 3,100 | 3,175 | 3,100 | 3,175 | +2.92% | 17,600 | 339億2271万 | -1.67% | 12.98 | 0.88 |
| 10/15 | 3,070 | 3,095 | 3,055 | 3,085 | +1.98% | 25,200 | 329億6113万 | -4.67% | 12.61 | 0.85 |
| 10/14 | 3,055 | 3,065 | 3,025 | 3,025 | -0.98% | 19,100 | 323億2007万 | -6.87% | 12.36 | 0.84 |
| 10/13 | 3,050 | 3,075 | 3,035 | 3,055 | +0.16% | 17,600 | 326億4060万 | -6.37% | 12.48 | 0.85 |
| 10/12 | 3,120 | 3,120 | 3,050 | 3,050 | -1.93% | 13,700 | 325億8717万 | -6.9% | 12.46 | 0.84 |
| 10/11 | 3,095 | 3,120 | 3,090 | 3,110 | +0.81% | 7,500 | 332億2823万 | -5.41% | 12.71 | 0.86 |
| 10/08 | 3,085 | 3,095 | 3,060 | 3,085 | +1.65% | 21,000 | 329億6113万 | -6.43% | 12.61 | 0.85 |
| 10/07 | 3,040 | 3,080 | 3,025 | 3,035 | -0.16% | 17,100 | 324億2691万 | -8.22% | 12.4 | 0.84 |
| 10/06 | 3,065 | 3,115 | 3,030 | 3,040 | +0.33% | 24,200 | 324億8033万 | -8.38% | 12.42 | 0.84 |
| 10/05 | 3,085 | 3,085 | 3,025 | 3,030 | -2.42% | 25,800 | 323億7349万 | -8.9% | 12.38 | 0.84 |
| 10/04 | 3,175 | 3,175 | 3,100 | 3,105 | -1.58% | 16,100 | 331億7481万 | -6.78% | 12.69 | 0.86 |
| 10/01 | 3,205 | 3,205 | 3,145 | 3,155 | -2.32% | 25,300 | 337億903万 | -5.4% | 12.89 | 0.87 |
| 09/30 | 3,245 | 3,300 | 3,215 | 3,230 | -1.22% | 26,300 | 345億1035万 | -3.24% | 13.2 | 0.89 |
| 09/29 | 3,245 | 3,270 | 3,230 | 3,270 | -2.39% | 23,100 | 349億3772万 | -2.04% | 13.36 | 0.91 |
| 09/28 | 3,330 | 3,350 | 3,305 | 3,350 | +0.6% | 14,400 | 357億9247万 | +0.42% | 13.69 | 0.93 |
| 09/27 | 3,385 | 3,400 | 3,330 | 3,330 | -1.62% | 19,100 | 355億7878万 | +0.06% | 13.61 | 0.92 |
| 09/24 | 3,370 | 3,390 | 3,355 | 3,385 | +2.58% | 17,200 | 361億6642万 | +1.96% | 13.83 | 0.94 |
| 09/22 | 3,325 | 3,360 | 3,300 | 3,300 | -0.9% | 22,600 | 352億5825万 | -0.42% | 13.49 | 0.91 |
| 09/21 | 3,370 | 3,370 | 3,330 | 3,330 | -3.2% | 17,400 | 355億7878万 | +0.6% | 13.61 | 0.92 |
| 09/17 | 3,420 | 3,440 | 3,395 | 3,440 | 0% | 27,100 | 367億5406万 | +3.99% | 14.06 | 0.95 |
| 09/16 | 3,455 | 3,460 | 3,430 | 3,440 | +0.15% | 18,500 | 367億5406万 | +4.12% | 14.06 | 0.95 |
| 09/15 | 3,415 | 3,445 | 3,385 | 3,435 | -0.72% | 21,900 | 367億64万 | +4.06% | 14.04 | 0.95 |
| 09/14 | 3,370 | 3,470 | 3,370 | 3,460 | +1.47% | 24,700 | 369億6775万 | +4.88% | 14.14 | 0.96 |
| 09/13 | 3,370 | 3,410 | 3,365 | 3,410 | +0.29% | 13,700 | 364億3353万 | +3.52% | 13.94 | 0.94 |
| 09/10 | 3,350 | 3,400 | 3,345 | 3,400 | +1.49% | 21,300 | 363億2669万 | +3.34% | 13.89 | 0.94 |
| 09/09 | 3,350 | 3,395 | 3,335 | 3,350 | -0.74% | 18,500 | 357億9247万 | +1.85% | 13.69 | 0.93 |
| 09/08 | 3,415 | 3,415 | 3,370 | 3,375 | -1.17% | 17,200 | 360億5958万 | +2.65% | 13.79 | 0.93 |
| 09/07 | 3,370 | 3,420 | 3,350 | 3,415 | +1.34% | 43,200 | 364億8695万 | +3.83% | 13.96 | 0.95 |
