株価チャート
2021/10/01～2022/02/28
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 |
| 02/28 | 1,699 | 1,748 | 1,675 | 1,737 | +3.64% | 54,500 | 399億6663万 | -0.4% | 17.22 | 3.18 |
| 02/25 | 1,663 | 1,690 | 1,652 | 1,676 | +0.72% | 65,600 | 385億6308万 | -4.06% | 16.61 | 3.06 |
| 02/24 | 1,647 | 1,688 | 1,635 | 1,664 | +0.85% | 49,700 | 382億8697万 | -5.02% | 16.49 | 3.04 |
| 02/22 | 1,644 | 1,686 | 1,626 | 1,650 | -1.32% | 40,600 | 379億6485万 | -5.98% | 16.36 | 3.02 |
| 02/21 | 1,666 | 1,687 | 1,653 | 1,672 | -0.71% | 33,100 | 384億7104万 | -4.89% | 16.57 | 3.06 |
| 02/18 | 1,640 | 1,712 | 1,632 | 1,684 | +0.24% | 61,500 | 387億4715万 | -4.26% | 16.69 | 3.08 |
| 02/17 | 1,722 | 1,742 | 1,680 | 1,680 | -2.72% | 41,100 | 386億5512万 | -4.65% | 16.65 | 3.07 |
| 02/16 | 1,751 | 1,759 | 1,724 | 1,727 | +0.52% | 47,500 | 397億3654万 | -2.26% | 17.12 | 3.16 |
| 02/15 | 1,794 | 1,797 | 1,717 | 1,718 | -2.61% | 39,100 | 395億2946万 | -2.88% | 17.03 | 3.14 |
| 02/14 | 1,760 | 1,800 | 1,755 | 1,764 | -1.73% | 44,300 | 405億8787万 | -0.62% | 17.49 | 3.23 |
| 02/10 | 1,816 | 1,826 | 1,765 | 1,795 | -0.17% | 57,800 | 413億115万 | +0.84% | 17.79 | 3.28 |
| 02/09 | 1,756 | 1,813 | 1,749 | 1,798 | +4.72% | 96,500 | 413億7018万 | +0.73% | 17.82 | 3.29 |
| 02/08 | 1,755 | 1,766 | 1,705 | 1,717 | -1.6% | 57,900 | 395億645万 | -4.29% | 17.02 | 3.14 |
| 02/07 | 1,807 | 1,809 | 1,737 | 1,745 | -2.79% | 90,900 | 401億5070万 | -3.43% | 17.3 | 3.19 |
| 02/04 | 1,765 | 1,809 | 1,747 | 1,795 | +0.22% | 57,100 | 413億115万 | -1.32% | 17.79 | 3.28 |
| 02/03 | 1,864 | 1,864 | 1,781 | 1,791 | -5.74% | 103,900 | 412億911万 | -1.97% | 17.75 | 3.28 |
| 02/02 | 1,820 | 1,924 | 1,820 | 1,900 | +3.88% | 83,200 | 437億1710万 | +3.66% | 18.83 | 3.47 |
| 02/01 | 1,798 | 1,845 | 1,796 | 1,829 | +2.98% | 77,000 | 420億8346万 | -0.38% | 18.13 | 3.34 |
| 01/31 | 1,711 | 1,783 | 1,700 | 1,776 | +4.78% | 65,900 | 408億6398万 | -3.48% | 17.6 | 3.25 |
| 01/28 | 1,702 | 1,719 | 1,654 | 1,695 | +0.83% | 72,900 | 390億25万 | -8.23% | 16.8 | 3.1 |
| 01/27 | 1,749 | 1,786 | 1,681 | 1,681 | -5.24% | 274,900 | 386億7812万 | -9.53% | 16.66 | 3.07 |
| 01/26 | 1,771 | 1,806 | 1,770 | 1,774 | -0.56% | 60,800 | 408億1796万 | -5.08% | 17.58 | 3.24 |
| 01/25 | 1,794 | 1,808 | 1,772 | 1,784 | -0.28% | 114,800 | 410億4805万 | -5.01% | 17.68 | 3.26 |
| 01/24 | 1,749 | 1,806 | 1,747 | 1,789 | +2.23% | 91,200 | 411億6310万 | -5.34% | 17.73 | 3.27 |
| 01/21 | 1,754 | 1,758 | 1,698 | 1,750 | -3.42% | 173,500 | 402億6575万 | -7.94% | 17.35 | 3.2 |
| 01/20 | 1,784 | 1,812 | 1,731 | 1,812 | -0.17% | 180,700 | 416億9230万 | -5.28% | 17.96 | 3.31 |
| 01/19 | 1,757 | 1,854 | 1,734 | 1,815 | +4.61% | 300,200 | 417億6133万 | -5.76% | 17.99 | 3.32 |
| 01/18 | 1,740 | 1,794 | 1,717 | 1,735 | +0.29% | 87,400 | 399億2061万 | -10.52% | 17.2 | 3.17 |
| 01/17 | 1,708 | 1,749 | 1,706 | 1,730 | +1.65% | 59,300 | 398億557万 | -11.6% | 17.15 | 3.16 |
| 01/14 | 1,724 | 1,736 | 1,660 | 1,702 | -2.46% | 145,100 | 391億6131万 | -13.69% | 16.87 | 3.11 |
| 01/13 | 1,819 | 1,844 | 1,745 | 1,745 | -3.06% | 76,700 | 401億5070万 | -12.13% | 17.3 | 3.19 |
| 01/12 | 1,818 | 1,834 | 1,779 | 1,800 | +0.39% | 110,800 | 414億1620万 | -9.77% | 17.84 | 3.29 |
| 01/11 | 1,907 | 1,907 | 1,768 | 1,793 | -3.03% | 132,000 | 412億5513万 | -10.48% | 17.77 | 3.28 |
| 01/07 | 1,918 | 2,017 | 1,828 | 1,849 | -2.43% | 266,100 | 425億4364万 | -7.96% | 18.33 | 3.38 |
| 01/06 | 1,896 | 1,938 | 1,842 | 1,895 | -1.81% | 192,700 | 436億205万 | -5.96% | 18.78 | 3.47 |
| 01/05 | 2,016 | 2,016 | 1,926 | 1,930 | -4.36% | 84,200 | 444億737万 | -4.41% | 19.13 | 3.53 |
| 01/04 | 2,077 | 2,079 | 2,017 | 2,018 | -0.93% | 63,800 | 464億3216万 | -0.25% | 20 | 3.69 |
| 2021 |
| 12/30 | 2,032 | 2,084 | 2,003 | 2,037 | -0.68% | 81,100 | 468億6933万 | +0.54% | 20.19 | 3.72 |
| 12/29 | 1,965 | 2,053 | 1,953 | 2,051 | +3.38% | 77,300 | 471億9145万 | +1.13% | 20.33 | 3.75 |
| 12/28 | 1,943 | 1,985 | 1,938 | 1,984 | +2.27% | 62,900 | 456億4985万 | -2.31% | 19.67 | 3.63 |
| 12/27 | 1,993 | 1,993 | 1,938 | 1,940 | -2.07% | 67,200 | 446億3746万 | -4.72% | 19.23 | 3.55 |
| 12/24 | 1,945 | 2,003 | 1,945 | 1,981 | +2.11% | 68,000 | 455億8082万 | -3.18% | 19.64 | 3.62 |
| 12/23 | 1,960 | 1,985 | 1,937 | 1,940 | -0.72% | 72,500 | 446億3746万 | -5.55% | 19.23 | 3.55 |
| 12/22 | 1,951 | 1,988 | 1,936 | 1,954 | +0.1% | 63,400 | 449億5958万 | -5.28% | 19.37 | 3.57 |
| 12/21 | 1,998 | 1,998 | 1,935 | 1,952 | -0.71% | 65,300 | 449億1356万 | -5.65% | 19.35 | 3.57 |
| 12/20 | 2,018 | 2,026 | 1,965 | 1,966 | -1.95% | 52,500 | 452億3569万 | -5.16% | 19.49 | 3.6 |
| 12/17 | 2,057 | 2,086 | 1,997 | 2,005 | -4.02% | 92,400 | 461億3304万 | -3.47% | 19.87 | 3.67 |
| 12/16 | 2,119 | 2,129 | 2,083 | 2,089 | +1.46% | 32,000 | 480億6580万 | +0.58% | 20.71 | 3.82 |
| 12/15 | 2,054 | 2,097 | 2,031 | 2,059 | +0.29% | 28,900 | 473億7553万 | -0.63% | 20.41 | 3.77 |
| 12/14 | 2,093 | 2,093 | 2,031 | 2,053 | -3.43% | 87,900 | 472億3747万 | -0.77% | 20.35 | 3.75 |
| 12/13 | 2,170 | 2,189 | 2,090 | 2,126 | -0.98% | 47,600 | 489億1713万 | +2.8% | 21.07 | 3.89 |
| 12/10 | 2,188 | 2,247 | 2,132 | 2,147 | -1.87% | 126,300 | 494億32万 | +3.97% | 21.28 | 3.93 |
| 12/09 | 2,147 | 2,202 | 2,145 | 2,188 | +4.34% | 97,800 | 503億4369万 | +6.21% | 21.69 | 4 |
| 12/08 | 2,066 | 2,128 | 2,066 | 2,097 | +2.39% | 98,800 | 482億4987万 | +2.19% | 20.79 | 3.83 |
| 12/07 | 2,000 | 2,048 | 1,982 | 2,048 | +3.75% | 47,100 | 471億2243万 | +0.05% | 20.3 | 3.75 |
| 12/06 | 2,007 | 2,018 | 1,952 | 1,974 | -1.4% | 80,700 | 454億1976万 | -3.42% | 19.57 | 3.61 |
| 12/03 | 1,940 | 2,014 | 1,940 | 2,002 | +3.62% | 97,700 | 460億6401万 | -2.05% | 19.84 | 3.66 |
| 12/02 | 1,980 | 1,995 | 1,917 | 1,932 | -3.98% | 102,900 | 444億5338万 | -5.48% | 19.15 | 3.53 |
| 12/01 | 1,980 | 2,018 | 1,912 | 2,012 | +0.65% | 129,600 | 462億9410万 | -1.71% | 19.94 | 3.68 |
| 11/30 | 2,096 | 2,098 | 1,999 | 1,999 | -0.6% | 93,800 | 459億9499万 | -2.3% | 19.81 | 3.66 |
| 11/29 | 2,051 | 2,107 | 2,011 | 2,011 | -4.24% | 93,700 | 462億7109万 | -1.71% | 19.93 | 3.68 |
| 11/26 | 2,098 | 2,153 | 2,086 | 2,100 | +0.48% | 56,400 | 483億1890万 | +2.69% | 20.82 | 3.84 |
| 11/25 | 2,120 | 2,147 | 2,076 | 2,090 | -1.28% | 31,100 | 480億8881万 | +2.35% | 20.72 | 3.82 |
| 11/24 | 2,116 | 2,156 | 2,066 | 2,117 | -0.52% | 59,200 | 487億1005万 | +3.72% | 20.98 | 3.87 |
| 11/22 | 2,195 | 2,207 | 2,122 | 2,128 | -2.56% | 86,100 | 489億6315万 | +4.42% | 21.09 | 3.89 |
| 11/19 | 2,188 | 2,205 | 2,142 | 2,184 | +0.09% | 111,000 | 502億5165万 | +7.48% | 21.65 | 3.99 |
| 11/18 | 2,184 | 2,208 | 2,149 | 2,182 | +0.83% | 127,900 | 502億563万 | +8.13% | 21.63 | 3.99 |
| 11/17 | 2,215 | 2,236 | 2,141 | 2,164 | +2.9% | 129,300 | 497億9147万 | +7.98% | 21.45 | 3.96 |
| 11/16 | 2,052 | 2,109 | 2,041 | 2,103 | +2.24% | 104,700 | 483億8792万 | +5.57% | 20.85 | 3.85 |
| 11/15 | 2,063 | 2,083 | 2,042 | 2,057 | +0.49% | 66,500 | 473億2951万 | +3.73% | 20.39 | 3.76 |
| 11/12 | 2,040 | 2,069 | 2,023 | 2,047 | +1.99% | 77,200 | 470億9942万 | +3.75% | 20.29 | 3.74 |
| 11/11 | 1,982 | 2,020 | 1,982 | 2,007 | +1.16% | 56,000 | 461億7906万 | +2.03% | 19.89 | 3.67 |
| 11/10 | 1,990 | 2,009 | 1,971 | 1,984 | +0.66% | 27,100 | 456億4985万 | +1.07% | 19.67 | 3.63 |
| 11/09 | 2,018 | 2,018 | 1,963 | 1,971 | -2.71% | 69,400 | 453億5073万 | +0.36% | 19.54 | 3.6 |
| 11/08 | 2,058 | 2,058 | 2,018 | 2,026 | -1.94% | 64,000 | 466億1623万 | +3.31% | 20.08 | 3.7 |
| 11/05 | 2,041 | 2,085 | 2,033 | 2,066 | +2.23% | 81,500 | 475億3659万 | +5.57% | 20.48 | 3.78 |
| 11/04 | 1,989 | 2,030 | 1,977 | 2,021 | +2.64% | 94,500 | 465億118万 | +3.75% | 20.03 | 3.7 |
| 11/02 | 1,984 | 1,984 | 1,936 | 1,969 | -0.35% | 76,400 | 453億472万 | +1.34% | 19.52 | 3.6 |
| 11/01 | 1,995 | 2,013 | 1,967 | 1,976 | +0.36% | 55,000 | 454億6578万 | +1.91% | 19.59 | 3.61 |
| 10/29 | 1,989 | 1,997 | 1,966 | 1,969 | -1.06% | 40,400 | 453億472万 | +1.7% | 19.52 | 3.6 |
| 10/28 | 1,987 | 2,015 | 1,983 | 1,990 | -0.3% | 45,000 | 457億8791万 | +2.84% | 19.73 | 3.64 |
| 10/27 | 1,999 | 2,012 | 1,981 | 1,996 | -0.2% | 55,800 | 459億2596万 | +3.37% | 19.78 | 3.65 |
| 10/26 | 2,011 | 2,039 | 1,967 | 2,000 | +0.86% | 77,200 | 460億1800万 | +3.9% | 19.82 | 3.66 |
| 10/25 | 2,010 | 2,020 | 1,980 | 1,983 | -1.69% | 58,000 | 456億2684万 | +3.12% | 19.66 | 3.63 |
| 10/22 | 1,980 | 2,040 | 1,979 | 2,017 | +2.07% | 50,100 | 464億915万 | +5.11% | 19.99 | 3.69 |
| 10/21 | 2,066 | 2,066 | 1,976 | 1,976 | -2.85% | 105,000 | 454億6578万 | +3.29% | 19.59 | 3.61 |
| 10/20 | 2,094 | 2,095 | 2,023 | 2,034 | -1.55% | 116,000 | 468億30万 | +6.33% | 20.16 | 3.72 |
| 10/19 | 2,049 | 2,085 | 2,015 | 2,066 | +1.57% | 106,900 | 475億3659万 | +8.22% | 20.48 | 3.78 |
| 10/18 | 1,981 | 2,036 | 1,934 | 2,034 | +3.3% | 159,400 | 468億30万 | +6.88% | 20.16 | 3.72 |
| 10/15 | 1,899 | 1,969 | 1,887 | 1,969 | +6.55% | 185,900 | 453億472万 | +3.8% | 19.52 | 3.6 |
| 10/14 | 1,806 | 1,872 | 1,806 | 1,848 | +1.43% | 68,300 | 425億2063万 | -2.48% | 18.32 | 3.38 |
| 10/13 | 1,842 | 1,856 | 1,804 | 1,822 | -2.46% | 113,300 | 419億2239万 | -3.8% | 18.06 | 3.33 |
| 10/12 | 1,875 | 1,931 | 1,856 | 1,868 | -0.85% | 103,200 | 429億8081万 | -1.27% | 18.52 | 3.42 |
| 10/11 | 1,924 | 1,972 | 1,870 | 1,884 | +4.43% | 251,800 | 433億4895万 | -0.16% | 18.67 | 3.45 |
| 10/08 | 1,954 | 1,974 | 1,776 | 1,804 | -4.7% | 387,800 | 415億823万 | -4.2% | 17.88 | 3.3 |
| 10/07 | 1,936 | 1,967 | 1,890 | 1,893 | -0.99% | 121,500 | 435億5603万 | +0.58% | 18.76 | 3.46 |
| 10/06 | 2,011 | 2,039 | 1,881 | 1,912 | -4.16% | 161,900 | 439億9320万 | +1.86% | 18.95 | 3.5 |
| 10/05 | 1,884 | 2,020 | 1,851 | 1,995 | +4.56% | 191,700 | 459億295万 | +6.63% | 19.78 | 3.65 |
| 10/04 | 1,972 | 1,972 | 1,845 | 1,908 | -1.45% | 136,000 | 439億117万 | +2.53% | 18.91 | 3.49 |
| 10/01 | 1,953 | 2,041 | 1,914 | 1,936 | +5.16% | 344,000 | 445億4542万 | +4.42% | 19.19 | 3.54 |
