株価チャート
2021/09/16～2022/02/14
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 |
| 02/14 | 1,143 | 1,164 | 1,133 | 1,135 | -5.65% | 87,500 | 64億8629万 | -6.28% | 2.93 | 1.59 |
| 02/10 | 1,218 | 1,226 | 1,193 | 1,203 | +0.5% | 49,800 | 68億7490万 | -1.23% | 3.1 | 1.68 |
| 02/09 | 1,175 | 1,202 | 1,160 | 1,197 | +1.44% | 40,200 | 68億4061万 | -2.13% | 3.09 | 1.67 |
| 02/08 | 1,200 | 1,200 | 1,165 | 1,180 | -0.25% | 40,100 | 67億4346万 | -4.07% | 3.04 | 1.65 |
| 02/07 | 1,221 | 1,223 | 1,181 | 1,183 | -3.35% | 45,200 | 67億6060万 | -4.52% | 3.05 | 1.65 |
| 02/04 | 1,200 | 1,235 | 1,190 | 1,224 | +1.58% | 39,500 | 69億9491万 | -2% | 3.16 | 1.71 |
| 02/03 | 1,206 | 1,225 | 1,177 | 1,205 | -2.51% | 74,100 | 68億8633万 | -3.91% | 3.11 | 1.68 |
| 02/02 | 1,249 | 1,249 | 1,219 | 1,236 | +2.23% | 49,400 | 70億6349万 | -2.06% | 3.19 | 1.73 |
| 02/01 | 1,196 | 1,237 | 1,181 | 1,209 | +5.13% | 99,400 | 69億919万 | -4.88% | 3.12 | 1.69 |
| 01/31 | 1,099 | 1,170 | 1,091 | 1,150 | +6.98% | 98,100 | 65億7202万 | -10.16% | 2.97 | 1.61 |
| 01/28 | 1,091 | 1,101 | 1,031 | 1,075 | +1.32% | 94,300 | 61億4341万 | -16.8% | 2.77 | 1.5 |
| 01/27 | 1,153 | 1,183 | 1,055 | 1,061 | -7.98% | 124,000 | 60億6340万 | -18.57% | 2.74 | 1.48 |
| 01/26 | 1,146 | 1,171 | 1,140 | 1,153 | +1.32% | 55,700 | 65億8916万 | -12.19% | 2.98 | 1.61 |
| 01/25 | 1,199 | 1,214 | 1,130 | 1,138 | -5.72% | 89,900 | 65億344万 | -13.79% | 2.94 | 1.59 |
| 01/24 | 1,162 | 1,213 | 1,159 | 1,207 | +0.42% | 58,600 | 68億9776万 | -9.18% | 3.11 | 1.69 |
| 01/21 | 1,167 | 1,206 | 1,156 | 1,202 | +0.42% | 85,000 | 68億6918万 | -10.1% | 3.1 | 1.68 |
| 01/20 | 1,165 | 1,203 | 1,143 | 1,197 | +2.75% | 77,800 | 68億4061万 | -10.94% | 3.09 | 1.67 |
| 01/19 | 1,202 | 1,237 | 1,154 | 1,165 | -5.21% | 106,300 | 66億5774万 | -13.9% | 3.01 | 1.63 |
| 01/18 | 1,221 | 1,249 | 1,200 | 1,229 | +0.33% | 78,000 | 70億2348万 | -9.83% | 3.17 | 1.72 |
| 01/17 | 1,300 | 1,300 | 1,225 | 1,225 | -5.11% | 101,700 | 70億63万 | -10.71% | 3.16 | 1.71 |
| 01/14 | 1,335 | 1,335 | 1,277 | 1,291 | -4.72% | 123,600 | 73億7780万 | -6.65% | 3.33 | 1.81 |
| 01/13 | 1,407 | 1,433 | 1,355 | 1,355 | -3.01% | 92,100 | 77億4355万 | -2.66% | 3.5 | 1.89 |
| 01/12 | 1,352 | 1,401 | 1,341 | 1,397 | +2.19% | 113,300 | 79億8357万 | +0.14% | 3.6 | 1.95 |
| 01/11 | 1,326 | 1,402 | 1,323 | 1,367 | +5.4% | 245,200 | 78億1213万 | -2.29% | 3.53 | 1.91 |
| 01/07 | 1,301 | 1,346 | 1,263 | 1,297 | +0.15% | 152,400 | 74億1209万 | -7.56% | 3.35 | 1.81 |
| 01/06 | 1,297 | 1,330 | 1,285 | 1,295 | -2.41% | 81,000 | 74億66万 | -8.29% | 3.34 | 1.81 |
| 01/05 | 1,385 | 1,385 | 1,322 | 1,327 | -4.67% | 95,800 | 75億8353万 | -6.81% | 3.42 | 1.86 |
| 01/04 | 1,415 | 1,420 | 1,390 | 1,392 | -1.07% | 43,600 | 79億5500万 | -3.33% | 3.59 | 1.95 |
| 2021 |
| 12/30 | 1,410 | 1,418 | 1,395 | 1,407 | -0.21% | 47,400 | 80億4072万 | -3.03% | 10.13 | 3.53 |
| 12/29 | 1,379 | 1,431 | 1,375 | 1,410 | +2.84% | 76,300 | 80億5786万 | -3.49% | 10.15 | 3.54 |
| 12/28 | 1,397 | 1,422 | 1,369 | 1,371 | -1.86% | 104,000 | 78億3499万 | -6.92% | 9.87 | 3.44 |
| 12/27 | 1,451 | 1,458 | 1,390 | 1,397 | -4.05% | 107,900 | 79億8357万 | -6.18% | 10.05 | 3.5 |
| 12/24 | 1,456 | 1,474 | 1,434 | 1,456 | +0.62% | 64,200 | 83億2074万 | -3.13% | 10.48 | 3.65 |
| 12/23 | 1,448 | 1,464 | 1,421 | 1,447 | +1.4% | 102,600 | 82億6931万 | -4.49% | 10.41 | 3.63 |
| 12/22 | 1,373 | 1,435 | 1,368 | 1,427 | +4.54% | 116,000 | 81億5501万 | -6.55% | 10.27 | 3.58 |
| 12/21 | 1,329 | 1,386 | 1,316 | 1,365 | +4.6% | 145,900 | 77億8705万 | -11.36% | 9.81 | 3.42 |
| 12/20 | 1,319 | 1,344 | 1,302 | 1,305 | -1.44% | 85,400 | 74億4476万 | -16.35% | 9.37 | 3.27 |
| 12/17 | 1,365 | 1,373 | 1,320 | 1,324 | -4.2% | 121,200 | 75億5315万 | -15.99% | 9.51 | 3.31 |
| 12/16 | 1,423 | 1,431 | 1,381 | 1,382 | -1.22% | 101,500 | 78億8403万 | -12.92% | 9.93 | 3.46 |
| 12/15 | 1,359 | 1,440 | 1,359 | 1,399 | +1.45% | 110,100 | 79億8101万 | -12.4% | 10.05 | 3.5 |
| 12/14 | 1,395 | 1,408 | 1,360 | 1,379 | -2.61% | 91,000 | 78億6691万 | -14.13% | 9.91 | 3.45 |
| 12/13 | 1,425 | 1,440 | 1,390 | 1,416 | +0.64% | 90,000 | 80億7799万 | -12.43% | 10.17 | 3.55 |
| 12/10 | 1,438 | 1,451 | 1,399 | 1,407 | -3.03% | 117,200 | 80億2665万 | -13.57% | 10.11 | 3.52 |
| 12/09 | 1,510 | 1,510 | 1,451 | 1,451 | -4.35% | 107,600 | 82億7766万 | -11.63% | 10.42 | 3.63 |
| 12/08 | 1,537 | 1,548 | 1,496 | 1,517 | +0.2% | 98,000 | 86億5418万 | -8.34% | 10.9 | 3.8 |
| 12/07 | 1,475 | 1,527 | 1,471 | 1,514 | +5.58% | 159,100 | 86億3706万 | -9.12% | 10.88 | 3.79 |
| 12/06 | 1,467 | 1,470 | 1,427 | 1,434 | -3.5% | 135,800 | 81億8068万 | -14.49% | 10.3 | 3.59 |
| 12/03 | 1,488 | 1,497 | 1,440 | 1,486 | +1.92% | 117,600 | 84億7733万 | -12.28% | 10.68 | 3.72 |
| 12/02 | 1,530 | 1,540 | 1,450 | 1,458 | -5.39% | 278,600 | 83億1759万 | -14.74% | 10.47 | 3.65 |
| 12/01 | 1,620 | 1,644 | 1,522 | 1,541 | -3.45% | 261,700 | 87億9109万 | -10.77% | 11.07 | 3.86 |
| 11/30 | 1,730 | 1,758 | 1,578 | 1,596 | -7.21% | 448,200 | 91億486万 | -8.33% | 11.47 | 4 |
| 11/29 | 1,635 | 1,803 | 1,631 | 1,720 | +2.99% | 694,700 | 98億1225万 | -1.94% | 12.36 | 4.31 |
| 11/26 | 1,653 | 1,684 | 1,609 | 1,670 | +0.36% | 251,500 | 95億2701万 | -5.22% | 12 | 4.18 |
| 11/25 | 1,710 | 1,723 | 1,635 | 1,664 | -1.83% | 234,300 | 94億9278万 | -6.25% | 11.95 | 4.17 |
| 11/24 | 1,749 | 1,762 | 1,688 | 1,695 | -4.56% | 209,600 | 96億6963万 | -5.41% | 12.18 | 4.24 |
| 11/22 | 1,721 | 1,787 | 1,714 | 1,776 | +2.36% | 211,600 | 101億3172万 | -1.77% | 12.76 | 4.45 |
| 11/19 | 1,781 | 1,810 | 1,720 | 1,735 | -1.36% | 289,200 | 98億9782万 | -4.57% | 12.46 | 4.34 |
| 11/18 | 1,726 | 1,764 | 1,675 | 1,759 | +0.17% | 410,800 | 100億3474万 | -3.88% | 12.64 | 4.4 |
| 11/17 | 1,781 | 1,840 | 1,743 | 1,756 | -0.23% | 401,500 | 100億1762万 | -4.82% | 12.61 | 4.4 |
| 11/16 | 1,842 | 1,842 | 1,731 | 1,760 | -4.92% | 803,300 | 100億4044万 | -5.33% | 12.64 | 4.41 |
| 11/15 | 2,100 | 2,100 | 1,823 | 1,851 | +8.88% | 1,658,000 | 105億5958万 | -1.49% | 13.3 | 4.63 |
| 11/12 | 1,616 | 1,720 | 1,616 | 1,700 | +6.25% | 269,900 | 96億9816万 | -10.01% | 12.21 | 4.26 |
| 11/11 | 1,630 | 1,686 | 1,593 | 1,600 | -2.5% | 81,700 | 91億2768万 | -15.79% | 11.49 | 4.01 |
| 11/10 | 1,620 | 1,654 | 1,586 | 1,641 | +1.42% | 128,200 | 93億6157万 | -14.22% | 11.79 | 4.11 |
| 11/09 | 1,660 | 1,688 | 1,606 | 1,618 | -2.06% | 180,800 | 92億3036万 | -16.08% | 11.62 | 4.05 |
| 11/08 | 1,709 | 1,709 | 1,651 | 1,652 | -3.34% | 91,700 | 94億2432万 | -14.93% | 11.87 | 4.14 |
| 11/05 | 1,745 | 1,760 | 1,703 | 1,709 | -2.45% | 95,100 | 97億4950万 | -12.94% | 12.28 | 4.28 |
| 11/04 | 1,777 | 1,798 | 1,741 | 1,752 | -0.85% | 72,100 | 99億9480万 | -12% | 12.59 | 4.39 |
| 11/02 | 1,798 | 1,820 | 1,766 | 1,767 | -1.4% | 76,100 | 100億8038万 | -11.65% | 12.69 | 4.42 |
| 11/01 | 1,846 | 1,861 | 1,769 | 1,792 | -0.55% | 98,300 | 102億2300万 | -10.62% | 12.87 | 4.49 |
| 10/29 | 1,851 | 1,857 | 1,789 | 1,802 | -2.91% | 111,500 | 102億8004万 | -10.39% | 12.95 | 4.51 |
| 10/28 | 1,880 | 1,894 | 1,850 | 1,856 | -1.28% | 48,600 | 105億8810万 | -7.94% | 13.33 | 4.65 |
| 10/27 | 1,912 | 1,912 | 1,848 | 1,880 | 0% | 60,500 | 107億2502万 | -6.75% | 13.51 | 4.71 |
| 10/26 | 1,928 | 1,946 | 1,880 | 1,880 | -1.16% | 96,900 | 107億2502万 | -6.88% | 13.51 | 4.71 |
| 10/25 | 1,897 | 1,910 | 1,869 | 1,902 | -0.47% | 94,600 | 108億5052万 | -6.17% | 13.66 | 4.76 |
| 10/22 | 1,925 | 1,950 | 1,905 | 1,911 | -0.52% | 99,000 | 109億187万 | -5.86% | 13.73 | 4.78 |
| 10/21 | 1,980 | 1,993 | 1,916 | 1,921 | -4.09% | 173,700 | 109億5892万 | -5.69% | 13.8 | 4.81 |
| 10/20 | 2,063 | 2,072 | 2,003 | 2,003 | -4.07% | 91,900 | 114億2671万 | -2.05% | 14.39 | 5.01 |
| 10/19 | 2,079 | 2,108 | 2,041 | 2,088 | +0.43% | 69,900 | 119億1162万 | +1.61% | 15 | 5.23 |
| 10/18 | 2,060 | 2,119 | 2,048 | 2,079 | +2.57% | 108,300 | 118億6027万 | +0.87% | 14.94 | 5.2 |
| 10/15 | 2,051 | 2,085 | 2,007 | 2,027 | -1.17% | 125,100 | 115億6362万 | -1.75% | 14.56 | 5.07 |
| 10/14 | 2,110 | 2,155 | 2,042 | 2,051 | -3.8% | 180,000 | 117億54万 | -0.73% | 14.73 | 5.13 |
| 10/13 | 2,090 | 2,150 | 2,046 | 2,132 | +1.23% | 217,800 | 121億6263万 | +2.95% | 15.32 | 5.34 |
| 10/12 | 2,244 | 2,249 | 2,105 | 2,106 | -6.15% | 393,200 | 120億1430万 | +1.45% | 15.13 | 5.27 |
| 10/11 | 2,167 | 2,260 | 2,111 | 2,244 | +6.81% | 546,200 | 128億157万 | +8.09% | 16.12 | 5.62 |
| 10/08 | 2,015 | 2,164 | 1,983 | 2,101 | +6.06% | 364,500 | 119億8578万 | +1.35% | 15.09 | 5.26 |
| 10/07 | 1,944 | 2,006 | 1,910 | 1,981 | +2.7% | 264,500 | 113億120万 | -4.9% | 14.23 | 4.96 |
| 10/06 | 1,989 | 2,016 | 1,860 | 1,929 | -4.55% | 564,000 | 110億455万 | -8.14% | 13.86 | 4.83 |
| 10/05 | 1,986 | 2,066 | 1,960 | 2,021 | +2.48% | 440,100 | 115億2940万 | -4.35% | 14.52 | 5.06 |
| 10/04 | 2,126 | 2,145 | 1,952 | 1,972 | -9.38% | 456,200 | 112億4986万 | -6.89% | 14.17 | 4.94 |
| 10/01 | 2,257 | 2,300 | 2,110 | 2,176 | -9.03% | 1,347,000 | 124億1364万 | +2.4% | 15.63 | 5.45 |
| 09/30 | 2,382 | 2,392 | 2,363 | 2,392 | +20.08% | 836,000 | 136億4588万 | +12.99% | 17.18 | 5.99 |
| 09/29 | 1,859 | 2,005 | 1,834 | 1,992 | +5.12% | 427,200 | 113億6396万 | -5.19% | 14.31 | 4.99 |
| 09/28 | 1,933 | 1,943 | 1,867 | 1,895 | -1.92% | 80,000 | 108億1059万 | -9.8% | 13.61 | 4.74 |
| 09/27 | 1,926 | 1,976 | 1,920 | 1,932 | +0.36% | 72,000 | 110億2167万 | -8% | 13.88 | 4.84 |
| 09/24 | 1,932 | 1,968 | 1,915 | 1,925 | +3.22% | 96,500 | 109億8174万 | -8.03% | 13.83 | 4.82 |
| 09/22 | 1,940 | 1,980 | 1,856 | 1,865 | -4.8% | 195,600 | 106億3945万 | -10.72% | 13.4 | 4.67 |
| 09/21 | 1,960 | 2,030 | 1,910 | 1,959 | -4.9% | 266,400 | 111億7570万 | -5.77% | 14.07 | 4.9 |
| 09/17 | 1,988 | 2,076 | 1,920 | 2,060 | +3.62% | 309,200 | 117億5188万 | +0.05% | 14.8 | 5.16 |
| 09/16 | 2,080 | 2,139 | 1,981 | 1,988 | -4.61% | 179,400 | 113億4114万 | -2.6% | 14.28 | 4.98 |
