株価チャート
2021/10/18~2022/03/15
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 |
03/15 | 2,634 | 2,709 | 2,630 | 2,704 | +2.31% | 351,800 | 2691億1085万 | -1.21% | 8.93 | 0.48 |
03/14 | 2,608 | 2,669 | 2,606 | 2,643 | +1.93% | 429,800 | 2630億3993万 | -3.47% | 8.73 | 0.47 |
03/11 | 2,573 | 2,605 | 2,561 | 2,593 | -0.38% | 469,300 | 2580億6377万 | -5.43% | 8.56 | 0.46 |
03/10 | 2,560 | 2,619 | 2,534 | 2,603 | +4.79% | 644,700 | 2590億5900万 | -5.41% | 8.6 | 0.46 |
03/09 | 2,469 | 2,520 | 2,448 | 2,484 | +1.35% | 495,100 | 2472億1574万 | -10% | 8.2 | 0.44 |
03/08 | 2,474 | 2,522 | 2,448 | 2,451 | -2.54% | 548,800 | 2439億3147万 | -11.64% | 8.09 | 0.43 |
03/07 | 2,582 | 2,599 | 2,503 | 2,515 | -3.86% | 597,900 | 2503億96万 | -9.79% | 8.31 | 0.45 |
03/04 | 2,675 | 2,682 | 2,587 | 2,616 | -2.53% | 807,900 | 2603億5281万 | -6.5% | 8.64 | 0.46 |
03/03 | 2,700 | 2,702 | 2,673 | 2,684 | +0.86% | 353,500 | 2671億2039万 | -4.28% | 8.86 | 0.48 |
03/02 | 2,711 | 2,718 | 2,661 | 2,661 | -3.52% | 748,500 | 2648億3135万 | -5.2% | 8.79 | 0.47 |
03/01 | 2,800 | 2,812 | 2,752 | 2,758 | -0.14% | 334,900 | 2744億8511万 | -1.99% | 9.11 | 0.49 |
02/28 | 2,762 | 2,781 | 2,737 | 2,762 | +0.15% | 308,200 | 2748億8320万 | -1.88% | 9.12 | 0.49 |
02/25 | 2,731 | 2,759 | 2,720 | 2,758 | +1.03% | 388,100 | 2744億8511万 | -2.16% | 9.11 | 0.49 |
02/24 | 2,741 | 2,760 | 2,710 | 2,730 | -1.16% | 519,500 | 2716億9846万 | -3.26% | 9.02 | 0.48 |
02/22 | 2,774 | 2,779 | 2,715 | 2,762 | -2.2% | 574,500 | 2748億8320万 | -2.3% | 9.12 | 0.49 |
02/21 | 2,827 | 2,837 | 2,775 | 2,824 | -1.81% | 363,800 | 2810億5364万 | -0.28% | 9.33 | 0.5 |
02/18 | 2,854 | 2,898 | 2,835 | 2,876 | -0.76% | 408,800 | 2862億2885万 | +1.45% | 9.5 | 0.51 |
02/17 | 2,924 | 2,940 | 2,881 | 2,898 | -0.17% | 481,500 | 2884億1836万 | +2.15% | 9.57 | 0.51 |
02/16 | 2,898 | 2,904 | 2,878 | 2,903 | +1.33% | 348,500 | 2889億1598万 | +2.29% | 9.59 | 0.52 |
02/15 | 2,910 | 2,922 | 2,848 | 2,865 | -0.76% | 426,500 | 2851億3409万 | +1.02% | 9.46 | 0.51 |
02/14 | 2,855 | 2,904 | 2,848 | 2,887 | +0.28% | 651,200 | 2873億2361万 | +1.76% | 9.53 | 0.51 |
02/10 | 2,930 | 2,944 | 2,870 | 2,879 | -1.37% | 589,500 | 2865億2742万 | +1.44% | 9.51 | 0.51 |
02/09 | 2,876 | 2,923 | 2,851 | 2,919 | +2.42% | 664,700 | 2905億835万 | +2.71% | 9.64 | 0.52 |
02/08 | 2,811 | 2,859 | 2,811 | 2,850 | +1.39% | 633,900 | 2836億4125万 | +0.25% | 9.41 | 0.51 |
02/07 | 2,676 | 2,812 | 2,668 | 2,811 | +3.69% | 817,300 | 2797億5984万 | -1.26% | 9.28 | 0.5 |
02/04 | 2,741 | 2,804 | 2,701 | 2,711 | -1.53% | 987,400 | 2698億751万 | -5.01% | 8.95 | 0.48 |
02/03 | 2,795 | 2,804 | 2,703 | 2,753 | -3.13% | 1,435,300 | 2739億8749万 | -4.01% | 9.09 | 0.49 |
02/02 | 2,821 | 2,855 | 2,786 | 2,842 | +1.68% | 900,900 | 2828億4506万 | -1.25% | 9.39 | 0.5 |
02/01 | 2,850 | 2,863 | 2,788 | 2,795 | -1.9% | 497,600 | 2781億6747万 | -3.12% | 9.23 | 0.5 |
01/31 | 2,815 | 2,859 | 2,787 | 2,849 | +2.01% | 579,400 | 2835億4172万 | -1.52% | 9.41 | 0.51 |
01/28 | 2,781 | 2,799 | 2,747 | 2,793 | +1.27% | 563,800 | 2779億6842万 | -3.62% | 9.22 | 0.5 |
01/27 | 2,798 | 2,833 | 2,745 | 2,758 | -0.11% | 845,100 | 2744億8511万 | -5.06% | 9.11 | 0.49 |
01/26 | 2,775 | 2,792 | 2,729 | 2,761 | -0.5% | 393,300 | 2747億8368万 | -5.19% | 9.12 | 0.49 |
01/25 | 2,819 | 2,845 | 2,751 | 2,775 | -1.77% | 541,300 | 2761億7700万 | -5.03% | 9.17 | 0.49 |
01/24 | 2,795 | 2,833 | 2,772 | 2,825 | +0.89% | 443,000 | 2811億5316万 | -3.68% | 9.33 | 0.5 |
01/21 | 2,798 | 2,825 | 2,761 | 2,800 | -1.48% | 645,500 | 2786億6508万 | -4.76% | 9.25 | 0.5 |
01/20 | 2,815 | 2,869 | 2,813 | 2,842 | -0.11% | 449,000 | 2828億4506万 | -3.6% | 9.39 | 0.5 |
01/19 | 2,845 | 2,885 | 2,831 | 2,845 | -0.56% | 724,800 | 2831億4363万 | -3.72% | 9.4 | 0.5 |
01/18 | 2,900 | 2,934 | 2,851 | 2,861 | -0.69% | 409,200 | 2847億3600万 | -3.38% | 9.45 | 0.51 |
01/17 | 2,898 | 2,914 | 2,876 | 2,881 | -0.28% | 257,800 | 2867億2647万 | -2.87% | 9.52 | 0.51 |
01/14 | 2,903 | 2,909 | 2,843 | 2,889 | -1.2% | 618,000 | 2875億2265万 | -2.73% | 9.54 | 0.51 |
01/13 | 2,883 | 2,938 | 2,883 | 2,924 | +0.14% | 681,000 | 2910億597万 | -1.65% | 9.66 | 0.52 |
01/12 | 2,884 | 2,922 | 2,875 | 2,920 | +2.03% | 456,800 | 2906億787万 | -1.75% | 9.64 | 0.52 |
01/11 | 2,867 | 2,885 | 2,851 | 2,862 | -0.8% | 340,800 | 2848億3553万 | -3.64% | 9.45 | 0.51 |
01/07 | 2,930 | 2,947 | 2,873 | 2,885 | -1.13% | 396,400 | 2871億2456万 | -2.86% | 9.53 | 0.51 |
01/06 | 2,975 | 2,993 | 2,912 | 2,918 | -2.08% | 548,200 | 2904億883万 | -1.78% | 9.64 | 0.52 |
01/05 | 2,964 | 2,987 | 2,948 | 2,980 | +1.12% | 583,200 | 2965億7927万 | +0.27% | 9.84 | 0.53 |
01/04 | 2,965 | 2,989 | 2,940 | 2,947 | -0.07% | 510,300 | 2932億9500万 | -0.81% | 9.73 | 0.52 |
2021 |
12/30 | 2,951 | 2,963 | 2,922 | 2,949 | -1.07% | 666,200 | 2934億9405万 | -0.84% | 9.83 | 0.55 |
12/29 | 2,965 | 2,985 | 2,943 | 2,981 | -2.42% | 593,000 | 2966億7879万 | 0% | 9.94 | 0.56 |
12/28 | 3,035 | 3,060 | 3,025 | 3,055 | +1.5% | 581,700 | 3040億4351万 | +2.28% | 10.18 | 0.57 |
12/27 | 3,010 | 3,020 | 3,000 | 3,010 | 0% | 203,400 | 2995億6497万 | +0.7% | 10.03 | 0.57 |
12/24 | 3,005 | 3,010 | 2,984 | 3,010 | +0.17% | 345,700 | 2995億6497万 | +0.67% | 10.03 | 0.57 |
12/23 | 2,995 | 3,010 | 2,984 | 3,005 | +1.18% | 334,100 | 2990億6735万 | +0.6% | 10.02 | 0.56 |
12/22 | 2,982 | 2,986 | 2,962 | 2,970 | +0.07% | 283,900 | 2955億8404万 | -0.2% | 9.9 | 0.56 |
12/21 | 2,961 | 2,975 | 2,914 | 2,968 | +1.19% | 450,400 | 2953億8499万 | -0.03% | 9.89 | 0.56 |
12/20 | 3,005 | 3,015 | 2,925 | 2,933 | -2.88% | 648,300 | 2919億168万 | -0.91% | 9.78 | 0.55 |
12/17 | 3,050 | 3,075 | 3,015 | 3,020 | -0.49% | 621,400 | 3005億6020万 | +2.27% | 10.07 | 0.57 |
12/16 | 3,055 | 3,060 | 3,005 | 3,035 | +0.66% | 391,800 | 3020億5305万 | +3.23% | 10.12 | 0.57 |
12/15 | 2,990 | 3,025 | 2,974 | 3,015 | +0.5% | 454,800 | 3000億6258万 | +3.15% | 10.05 | 0.57 |
12/14 | 2,988 | 3,010 | 2,956 | 3,000 | -0.5% | 514,300 | 2985億6973万 | +3.16% | 10 | 0.56 |
12/13 | 2,998 | 3,040 | 2,998 | 3,015 | +0.6% | 403,800 | 3000億6258万 | +4.04% | 10.05 | 0.57 |
12/10 | 3,015 | 3,060 | 2,987 | 2,997 | +0.5% | 749,900 | 2982億7116万 | +3.77% | 9.99 | 0.56 |
12/09 | 2,973 | 3,005 | 2,965 | 2,982 | -0.33% | 501,500 | 2967億7831万 | +3.54% | 9.94 | 0.56 |
12/08 | 2,999 | 3,010 | 2,954 | 2,992 | +1.29% | 694,900 | 2977億7355万 | +4.18% | 9.97 | 0.56 |
12/07 | 2,920 | 2,962 | 2,897 | 2,954 | +2.29% | 625,100 | 2939億9166万 | +3% | 9.85 | 0.56 |
12/06 | 2,890 | 2,911 | 2,853 | 2,888 | +0.1% | 489,100 | 2874億2313万 | +0.77% | 9.63 | 0.54 |
12/03 | 2,881 | 2,887 | 2,820 | 2,885 | +1.23% | 801,400 | 2871億2456万 | +0.66% | 9.62 | 0.54 |
12/02 | 2,884 | 2,914 | 2,850 | 2,850 | -1.99% | 941,100 | 2836億4125万 | -0.59% | 9.5 | 0.54 |
12/01 | 2,900 | 2,933 | 2,852 | 2,908 | -1.05% | 1,174,500 | 2894億1359万 | +1.39% | 9.69 | 0.55 |
11/30 | 3,010 | 3,055 | 2,938 | 2,939 | -0.84% | 965,600 | 2924億9881万 | +2.58% | 9.8 | 0.55 |
11/29 | 2,968 | 3,045 | 2,951 | 2,964 | -2.34% | 797,900 | 2949億8690万 | +3.6% | 9.88 | 0.56 |
11/26 | 3,075 | 3,080 | 2,964 | 3,035 | -2.41% | 1,173,000 | 3020億5305万 | +6.3% | 10.12 | 0.57 |
11/25 | 3,125 | 3,155 | 3,085 | 3,110 | -0.48% | 1,036,000 | 3095億1729万 | +9.24% | 10.37 | 0.58 |
11/24 | 3,145 | 3,185 | 3,110 | 3,125 | 0% | 1,277,800 | 3110億1014万 | +10.15% | 10.42 | 0.59 |
11/22 | 3,030 | 3,145 | 3,005 | 3,125 | +3.65% | 2,024,800 | 3110億1014万 | +10.5% | 10.42 | 0.59 |
11/19 | 3,145 | 3,175 | 2,931 | 3,015 | +2.06% | 4,890,900 | 3000億6258万 | +6.99% | 10.05 | 0.57 |
11/18 | 2,709 | 3,010 | 2,691 | 2,954 | +8.28% | 4,244,300 | 2939億9166万 | +5.16% | 9.85 | 0.56 |
11/17 | 2,768 | 2,776 | 2,712 | 2,728 | -2.15% | 648,600 | 2714億9941万 | -2.64% | 9.09 | 0.51 |
11/16 | 2,765 | 2,829 | 2,761 | 2,788 | +1.6% | 814,800 | 2774億7080万 | -0.54% | 9.29 | 0.52 |
11/15 | 2,762 | 2,768 | 2,730 | 2,744 | -0.58% | 464,500 | 2730億9178万 | -2.03% | 9.15 | 0.52 |
11/12 | 2,700 | 2,774 | 2,697 | 2,760 | +2.99% | 897,300 | 2746億8415万 | -1.36% | 9.2 | 0.52 |
11/11 | 2,620 | 2,699 | 2,616 | 2,680 | +2.45% | 586,300 | 2667億2229万 | -4.08% | 8.93 | 0.5 |
11/10 | 2,671 | 2,676 | 2,612 | 2,616 | -1.43% | 558,400 | 2603億5281万 | -6.34% | 8.72 | 0.49 |
11/09 | 2,737 | 2,739 | 2,644 | 2,654 | -3.03% | 1,069,100 | 2641億3469万 | -4.94% | 8.85 | 0.5 |
11/08 | 2,778 | 2,781 | 2,731 | 2,737 | -1.12% | 656,500 | 2723億9512万 | -1.9% | 9.12 | 0.51 |
11/05 | 2,801 | 2,802 | 2,753 | 2,768 | -1.18% | 792,300 | 2754億8034万 | -0.75% | 9.23 | 0.52 |
11/04 | 2,788 | 2,803 | 2,751 | 2,801 | +0.54% | 1,212,900 | 2787億6461万 | +0.61% | 9.34 | 0.53 |
11/02 | 2,868 | 2,868 | 2,771 | 2,786 | -3.13% | 1,419,000 | 2772億7176万 | +0.65% | 9.29 | 0.52 |
11/01 | 2,930 | 2,935 | 2,832 | 2,876 | -0.9% | 1,087,800 | 2862億2885万 | +4.39% | 9.59 | 0.54 |
10/29 | 2,912 | 2,921 | 2,868 | 2,902 | -0.1% | 771,400 | 2888億1645万 | +6.07% | 9.67 | 0.55 |
10/28 | 2,880 | 2,912 | 2,869 | 2,905 | -0.17% | 761,400 | 2891億1502万 | +6.96% | 9.68 | 0.55 |
10/27 | 2,895 | 2,918 | 2,877 | 2,910 | +1.08% | 818,800 | 2896億1264万 | +7.98% | 9.7 | 0.55 |
10/26 | 2,855 | 2,898 | 2,848 | 2,879 | +1.62% | 719,500 | 2865億2742万 | +7.63% | 9.6 | 0.54 |
10/25 | 2,818 | 2,853 | 2,812 | 2,833 | +0.28% | 403,800 | 2819億4935万 | +6.62% | 9.44 | 0.53 |
10/22 | 2,797 | 2,845 | 2,783 | 2,825 | +0.32% | 428,600 | 2811億5316万 | +6.97% | 9.42 | 0.53 |
10/21 | 2,827 | 2,863 | 2,814 | 2,816 | -0.81% | 546,100 | 2802億5746万 | +7.24% | 9.39 | 0.53 |
10/20 | 2,880 | 2,899 | 2,839 | 2,839 | -1.11% | 790,900 | 2825億4649万 | +8.61% | 9.46 | 0.53 |
10/19 | 2,866 | 2,900 | 2,864 | 2,871 | -0.49% | 666,500 | 2857億3123万 | +10.42% | 9.57 | 0.54 |
10/18 | 2,865 | 2,896 | 2,861 | 2,885 | +0.38% | 845,500 | 2871億2456万 | +11.65% | 9.62 | 0.54 |