株価チャート
2021/09/27～2022/02/21
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 |
| 02/21 | 650 | 658 | 642 | 655 | -1.65% | 1,410,800 | 1937億9054万 | +5.65% | 4.62 | 0.82 |
| 02/18 | 650 | 667 | 650 | 666 | +0.45% | 1,045,500 | 1970億4503万 | +7.59% | 4.7 | 0.83 |
| 02/17 | 659 | 670 | 658 | 663 | +0.15% | 1,300,800 | 1961億5744万 | +7.46% | 4.68 | 0.83 |
| 02/16 | 662 | 670 | 659 | 662 | +1.85% | 1,176,600 | 1958億6158万 | +7.64% | 4.67 | 0.83 |
| 02/15 | 650 | 660 | 643 | 650 | -0.15% | 1,532,300 | 1923億1122万 | +6.21% | 4.59 | 0.81 |
| 02/14 | 659 | 659 | 639 | 651 | -4.12% | 2,918,000 | 1926億708万 | +6.9% | 4.59 | 0.81 |
| 02/10 | 665 | 693 | 644 | 679 | +8.64% | 6,296,300 | 2008億9126万 | +12.05% | 4.79 | 0.85 |
| 02/09 | 628 | 631 | 614 | 625 | +0.48% | 1,652,500 | 1849億1463万 | +3.82% | 4.41 | 0.78 |
| 02/08 | 621 | 635 | 614 | 622 | +0.32% | 2,275,200 | 1840億2704万 | +3.67% | 4.39 | 0.78 |
| 02/07 | 618 | 630 | 616 | 620 | +0.16% | 2,132,300 | 1834億3532万 | +3.68% | 4.37 | 0.78 |
| 02/04 | 620 | 625 | 603 | 619 | -1.43% | 1,967,600 | 1831億3945万 | +3.86% | 4.37 | 0.77 |
| 02/03 | 631 | 640 | 625 | 628 | -0.95% | 1,891,400 | 1858億222万 | +5.9% | 4.43 | 0.79 |
| 02/02 | 620 | 634 | 619 | 634 | +3.76% | 1,518,700 | 1875億7740万 | +7.46% | 4.47 | 0.79 |
| 02/01 | 618 | 629 | 610 | 611 | -0.81% | 1,466,500 | 1807億7255万 | +3.91% | 4.31 | 0.76 |
| 01/31 | 591 | 632 | 590 | 616 | +3.18% | 3,354,400 | 1822億5186万 | +5.3% | 4.35 | 0.77 |
| 01/28 | 578 | 602 | 574 | 597 | +6.99% | 3,090,300 | 1766億3046万 | +2.58% | 4.21 | 0.75 |
| 01/27 | 586 | 593 | 555 | 558 | -3.79% | 1,823,300 | 1650億9178万 | -3.79% | 3.94 | 0.7 |
| 01/26 | 585 | 599 | 579 | 580 | +0.17% | 1,753,700 | 1716億78万 | +0.17% | 4.09 | 0.73 |
| 01/25 | 585 | 587 | 571 | 579 | -1.7% | 1,614,500 | 1713億492万 | 0% | 4.09 | 0.72 |
| 01/24 | 573 | 594 | 571 | 589 | +1.55% | 1,149,000 | 1742億6355万 | +1.73% | 4.16 | 0.74 |
| 01/21 | 600 | 600 | 566 | 580 | -4.92% | 2,234,400 | 1716億78万 | +0.17% | 4.09 | 0.73 |
| 01/20 | 583 | 610 | 580 | 610 | +4.27% | 2,004,800 | 1804億7668万 | +5.54% | 4.3 | 0.76 |
| 01/19 | 598 | 600 | 582 | 585 | -4.26% | 1,491,900 | 1730億8010万 | +1.21% | 4.13 | 0.73 |
| 01/18 | 616 | 620 | 606 | 611 | -0.81% | 1,303,800 | 1807億7255万 | +5.89% | 4.31 | 0.76 |
| 01/17 | 627 | 630 | 615 | 616 | -1.44% | 1,083,400 | 1822億5186万 | +6.94% | 4.35 | 0.77 |
| 01/14 | 611 | 629 | 610 | 625 | +0.64% | 2,978,700 | 1849億1463万 | +8.7% | 4.41 | 0.78 |
| 01/13 | 607 | 622 | 606 | 621 | +2.64% | 1,599,800 | 1837億3118万 | +8.19% | 4.38 | 0.78 |
| 01/12 | 589 | 605 | 589 | 605 | +3.77% | 1,600,900 | 1789億9736万 | +5.58% | 4.27 | 0.76 |
| 01/11 | 576 | 585 | 574 | 583 | +1.22% | 701,000 | 1724億8837万 | +1.92% | 4.11 | 0.73 |
| 01/07 | 573 | 588 | 571 | 576 | +0.7% | 1,054,500 | 1704億1733万 | +0.7% | 4.06 | 0.72 |
| 01/06 | 582 | 583 | 566 | 572 | -2.22% | 1,224,500 | 1692億3387万 | 0% | 4.04 | 0.72 |
| 01/05 | 582 | 588 | 576 | 585 | +0.69% | 991,900 | 1730億8010万 | +2.27% | 4.13 | 0.73 |
| 01/04 | 577 | 588 | 570 | 581 | +2.83% | 1,541,900 | 1718億9664万 | +1.57% | 4.1 | 0.73 |
| 2021 |
| 12/30 | 559 | 570 | 555 | 565 | +0.53% | 1,012,700 | 1671億6283万 | -1.4% | 3.99 | 0.71 |
| 12/29 | 561 | 565 | 558 | 562 | +0.18% | 561,200 | 1662億7524万 | -2.26% | 3.97 | 0.7 |
| 12/28 | 560 | 565 | 558 | 561 | +1.08% | 514,600 | 1659億7937万 | -2.6% | 3.96 | 0.7 |
| 12/27 | 565 | 565 | 553 | 555 | -2.29% | 750,300 | 1642億419万 | -3.98% | 3.92 | 0.69 |
| 12/24 | 558 | 571 | 557 | 568 | +2.53% | 1,128,300 | 1680億5042万 | -2.07% | 4.01 | 0.71 |
| 12/23 | 547 | 557 | 546 | 554 | +2.21% | 972,700 | 1639億833万 | -4.48% | 3.91 | 0.69 |
| 12/22 | 543 | 548 | 538 | 542 | -0.18% | 915,700 | 1603億5797万 | -6.87% | 3.82 | 0.68 |
| 12/21 | 546 | 553 | 541 | 543 | +0.74% | 1,245,900 | 1606億5383万 | -6.86% | 3.83 | 0.68 |
| 12/20 | 560 | 563 | 538 | 539 | -4.94% | 1,872,900 | 1594億7038万 | -7.86% | 3.8 | 0.67 |
| 12/17 | 580 | 582 | 566 | 567 | -2.07% | 1,208,200 | 1677億5455万 | -3.41% | 4 | 0.71 |
| 12/16 | 586 | 591 | 577 | 579 | +0.17% | 937,900 | 1713億492万 | -1.53% | 4.09 | 0.72 |
| 12/15 | 578 | 582 | 575 | 578 | 0% | 810,500 | 1710億905万 | -1.53% | 4.08 | 0.72 |
| 12/14 | 587 | 588 | 573 | 578 | -1.7% | 899,400 | 1710億905万 | -1.53% | 4.08 | 0.72 |
| 12/13 | 593 | 597 | 586 | 588 | +0.86% | 874,800 | 1739億6769万 | -0.17% | 4.15 | 0.74 |
| 12/10 | 582 | 589 | 581 | 583 | -0.34% | 1,039,900 | 1724億8837万 | -1.19% | 4.11 | 0.73 |
| 12/09 | 581 | 592 | 579 | 585 | +0.17% | 1,157,200 | 1730億8010万 | -1.02% | 4.13 | 0.73 |
| 12/08 | 597 | 599 | 583 | 584 | -2.01% | 1,458,600 | 1727億8423万 | -1.35% | 4.12 | 0.73 |
| 12/07 | 593 | 600 | 579 | 596 | +0.51% | 2,037,500 | 1763億3459万 | +0.34% | 4.21 | 0.75 |
| 12/06 | 595 | 598 | 587 | 593 | -0.34% | 938,500 | 1754億4700万 | -0.34% | 4.18 | 0.74 |
| 12/03 | 582 | 595 | 575 | 595 | +4.02% | 1,236,600 | 1760億3873万 | -0.17% | 4.2 | 0.74 |
| 12/02 | 572 | 579 | 569 | 572 | -2.22% | 1,388,500 | 1692億3387万 | -4.19% | 4.04 | 0.72 |
| 12/01 | 575 | 586 | 569 | 585 | +2.09% | 1,860,000 | 1730億8010万 | -2.66% | 4.13 | 0.73 |
| 11/30 | 587 | 591 | 572 | 573 | -1.04% | 1,665,400 | 1695億2974万 | -5.13% | 4.04 | 0.72 |
| 11/29 | 589 | 593 | 576 | 579 | -3.5% | 1,981,100 | 1713億492万 | -4.61% | 4.09 | 0.72 |
| 11/26 | 606 | 606 | 590 | 600 | -2.12% | 1,978,900 | 1775億1805万 | -1.64% | 4.23 | 0.75 |
| 11/25 | 612 | 618 | 600 | 613 | +1.83% | 1,834,500 | 1813億6427万 | 0% | 4.33 | 0.77 |
| 11/24 | 609 | 612 | 595 | 602 | -0.17% | 1,301,200 | 1781億977万 | -2.11% | 4.25 | 0.75 |
| 11/22 | 589 | 604 | 584 | 603 | +1.86% | 1,154,900 | 1784億564万 | -2.43% | 4.25 | 0.75 |
| 11/19 | 588 | 605 | 586 | 592 | +0.85% | 1,591,600 | 1751億5114万 | -4.82% | 4.18 | 0.74 |
| 11/18 | 578 | 587 | 571 | 587 | +0.51% | 1,346,500 | 1736億7182万 | -6.08% | 4.14 | 0.73 |
| 11/17 | 591 | 591 | 581 | 584 | -0.68% | 1,304,600 | 1727億8423万 | -7.15% | 4.12 | 0.73 |
| 11/16 | 592 | 599 | 586 | 588 | -0.34% | 1,536,700 | 1739億6769万 | -6.96% | 4.15 | 0.74 |
| 11/15 | 591 | 596 | 587 | 590 | +0.34% | 1,273,800 | 1745億5941万 | -6.94% | 4.16 | 0.74 |
| 11/12 | 576 | 591 | 574 | 588 | +2.26% | 2,213,100 | 1739億6769万 | -7.55% | 4.15 | 0.74 |
| 11/11 | 571 | 580 | 571 | 575 | +0.7% | 1,702,300 | 1701億2146万 | -9.87% | 4.06 | 0.72 |
| 11/10 | 576 | 590 | 565 | 571 | -1.38% | 3,287,100 | 1689億3801万 | -10.78% | 4.03 | 0.71 |
| 11/09 | 602 | 617 | 570 | 579 | -6.61% | 6,676,800 | 1713億492万 | -9.81% | 4.09 | 0.72 |
| 11/08 | 614 | 624 | 608 | 620 | +1.64% | 2,268,900 | 1834億3532万 | -3.73% | 4.37 | 0.78 |
| 11/05 | 618 | 618 | 601 | 610 | -1.77% | 1,847,300 | 1804億7668万 | -5.43% | 4.3 | 0.76 |
| 11/04 | 620 | 622 | 606 | 621 | +1.97% | 1,487,400 | 1837億3118万 | -4.02% | 4.38 | 0.78 |
| 11/02 | 625 | 626 | 603 | 609 | -2.72% | 1,886,200 | 1801億8082万 | -6.16% | 4.3 | 0.76 |
| 11/01 | 629 | 633 | 620 | 626 | +2.29% | 1,671,900 | 1852億1050万 | -3.99% | 4.42 | 0.78 |
| 10/29 | 622 | 624 | 608 | 612 | -1.13% | 3,079,200 | 1810億6841万 | -6.42% | 4.32 | 0.77 |
| 10/28 | 608 | 624 | 607 | 619 | +0.49% | 4,708,900 | 1831億3945万 | -5.78% | 4.37 | 0.77 |
| 10/27 | 662 | 663 | 611 | 616 | -8.33% | 5,325,400 | 1822億5186万 | -6.53% | 4.35 | 0.77 |
| 10/26 | 671 | 676 | 664 | 672 | +1.2% | 1,470,300 | 1988億2021万 | +1.51% | 4.74 | 0.84 |
| 10/25 | 657 | 666 | 654 | 664 | +0.45% | 1,332,500 | 1964億5331万 | +0.15% | 4.69 | 0.83 |
| 10/22 | 643 | 665 | 641 | 661 | +1.23% | 1,292,600 | 1955億6572万 | -0.6% | 4.66 | 0.83 |
| 10/21 | 661 | 666 | 651 | 653 | -1.21% | 1,048,900 | 1931億9881万 | -1.95% | 4.61 | 0.82 |
| 10/20 | 674 | 680 | 660 | 661 | -1.93% | 1,777,000 | 1955億6572万 | -0.9% | 4.66 | 0.83 |
| 10/19 | 676 | 685 | 670 | 674 | -0.59% | 1,146,200 | 1994億1194万 | +0.9% | 4.76 | 0.84 |
| 10/18 | 694 | 695 | 675 | 678 | -1.74% | 1,451,800 | 2005億9539万 | +1.65% | 4.78 | 0.85 |
| 10/15 | 686 | 691 | 678 | 690 | +1.32% | 1,482,400 | 2041億4576万 | +3.6% | 4.87 | 0.86 |
| 10/14 | 678 | 683 | 655 | 681 | +0.15% | 2,403,800 | 2014億8298万 | +2.56% | 4.81 | 0.85 |
| 10/13 | 663 | 693 | 651 | 680 | +3.66% | 3,049,900 | 2011億8712万 | +2.56% | 4.8 | 0.85 |
| 10/12 | 644 | 661 | 642 | 656 | +1.23% | 1,593,700 | 1940億8640万 | -0.91% | 4.63 | 0.82 |
| 10/11 | 644 | 652 | 640 | 648 | 0% | 1,281,500 | 1917億1949万 | -2.11% | 4.57 | 0.81 |
| 10/08 | 639 | 660 | 635 | 648 | +2.69% | 2,717,600 | 1917億1949万 | -1.97% | 4.57 | 0.81 |
| 10/07 | 620 | 634 | 612 | 631 | +2.77% | 2,400,900 | 1866億8981万 | -4.54% | 4.45 | 0.79 |
| 10/06 | 635 | 639 | 602 | 614 | -2.38% | 2,317,700 | 1816億6014万 | -7.11% | 4.33 | 0.77 |
| 10/05 | 626 | 631 | 608 | 629 | -1.1% | 1,997,400 | 1860億9809万 | -4.84% | 4.44 | 0.79 |
| 10/04 | 653 | 659 | 631 | 636 | -0.78% | 1,386,200 | 1881億6913万 | -3.78% | 4.49 | 0.8 |
| 10/01 | 656 | 664 | 639 | 641 | -3.32% | 1,548,900 | 1896億4845万 | -3.03% | 4.52 | 0.8 |
| 09/30 | 671 | 671 | 655 | 663 | -0.3% | 2,036,200 | 1961億5744万 | +0.45% | 4.68 | 0.83 |
| 09/29 | 666 | 677 | 657 | 665 | -2.49% | 2,435,000 | 1967億4917万 | +0.91% | 4.69 | 0.83 |
| 09/28 | 688 | 689 | 671 | 682 | 0% | 1,661,800 | 2017億7885万 | +3.96% | 4.81 | 0.85 |
| 09/27 | 678 | 688 | 675 | 682 | +0.89% | 1,661,100 | 2017億7885万 | +4.6% | 4.81 | 0.85 |
