株価チャート
2021/09/08~2022/02/03
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 |
02/03 | 1,466 | 1,468 | 1,445 | 1,450 | -0.75% | 19,700 | 363億79万 | -1.63% | 23.78 | 2.27 |
02/02 | 1,387 | 1,473 | 1,387 | 1,461 | +5.34% | 35,700 | 365億7618万 | -1.22% | 23.96 | 2.29 |
02/01 | 1,420 | 1,450 | 1,386 | 1,387 | -1.98% | 31,800 | 347億2359万 | -6.41% | 22.75 | 2.17 |
01/31 | 1,385 | 1,433 | 1,371 | 1,415 | +3.13% | 19,900 | 354億2457万 | -4.97% | 23.21 | 2.22 |
01/28 | 1,354 | 1,377 | 1,350 | 1,372 | +2.01% | 19,400 | 343億4806万 | -8.17% | 22.5 | 2.15 |
01/27 | 1,410 | 1,410 | 1,345 | 1,345 | -3.45% | 36,600 | 336億7212万 | -10.45% | 22.06 | 2.11 |
01/26 | 1,401 | 1,411 | 1,378 | 1,393 | -0.57% | 16,100 | 348億7380万 | -7.75% | 22.85 | 2.18 |
01/25 | 1,403 | 1,422 | 1,380 | 1,401 | -0.92% | 19,500 | 350億7408万 | -7.65% | 22.98 | 2.19 |
01/24 | 1,423 | 1,447 | 1,392 | 1,414 | -0.28% | 19,200 | 353億9953万 | -7.22% | 23.19 | 2.21 |
01/21 | 1,418 | 1,426 | 1,386 | 1,418 | +0.57% | 21,900 | 354億9967万 | -7.26% | 23.26 | 2.22 |
01/20 | 1,400 | 1,474 | 1,400 | 1,410 | +0.5% | 26,600 | 352億9939万 | -8.26% | 23.12 | 2.21 |
01/19 | 1,450 | 1,453 | 1,399 | 1,403 | -3.64% | 30,600 | 351億2415万 | -8.96% | 23.01 | 2.2 |
01/18 | 1,507 | 1,509 | 1,456 | 1,456 | -2.61% | 14,500 | 364億5100万 | -5.82% | 23.88 | 2.28 |
01/17 | 1,498 | 1,531 | 1,470 | 1,495 | +1.84% | 15,000 | 374億2737万 | -3.49% | 24.52 | 2.34 |
01/14 | 1,478 | 1,494 | 1,460 | 1,468 | -1.34% | 18,500 | 367億5142万 | -5.41% | 24.08 | 2.3 |
01/13 | 1,513 | 1,522 | 1,488 | 1,488 | -1.65% | 12,600 | 372億5213万 | -4.31% | 24.4 | 2.33 |
01/12 | 1,493 | 1,513 | 1,480 | 1,513 | +2.3% | 7,500 | 378億7800万 | -2.64% | 24.81 | 2.37 |
01/11 | 1,519 | 1,533 | 1,472 | 1,479 | -3.71% | 17,800 | 370億2681万 | -4.76% | 24.26 | 2.32 |
01/07 | 1,573 | 1,591 | 1,520 | 1,536 | -1.66% | 21,400 | 384億5381万 | -1.09% | 25.19 | 2.4 |
01/06 | 1,592 | 1,600 | 1,557 | 1,562 | -3.1% | 15,000 | 391億472万 | +0.84% | 25.62 | 2.45 |
01/05 | 1,600 | 1,629 | 1,592 | 1,612 | +1% | 27,000 | 403億5647万 | +4.4% | 26.44 | 2.52 |
01/04 | 1,577 | 1,600 | 1,564 | 1,596 | +1.2% | 14,900 | 399億5591万 | +3.84% | 26.18 | 2.5 |
2021 |
12/30 | 1,582 | 1,583 | 1,561 | 1,577 | -0.44% | 7,100 | 394億8024万 | +2.87% | 25.86 | 2.47 |
12/29 | 1,593 | 1,600 | 1,565 | 1,584 | -1.55% | 11,800 | 396億5549万 | +3.46% | 25.98 | 2.48 |
12/28 | 1,582 | 1,615 | 1,523 | 1,609 | +1.71% | 18,100 | 402億8136万 | +5.3% | 26.39 | 2.52 |
12/27 | 1,550 | 1,587 | 1,543 | 1,582 | +2.99% | 19,900 | 396億542万 | +3.74% | 25.95 | 2.48 |
12/24 | 1,557 | 1,557 | 1,528 | 1,536 | -1.03% | 7,900 | 384億5381万 | +0.72% | 25.19 | 2.4 |
12/23 | 1,551 | 1,557 | 1,542 | 1,552 | +0.13% | 11,800 | 388億5437万 | +1.64% | 25.45 | 2.43 |
12/22 | 1,559 | 1,559 | 1,550 | 1,550 | -0.58% | 10,700 | 388億430万 | +1.37% | 25.42 | 2.43 |
12/21 | 1,574 | 1,574 | 1,547 | 1,559 | +0.71% | 12,500 | 390億2961万 | +1.9% | 25.57 | 2.44 |
12/20 | 1,545 | 1,564 | 1,538 | 1,548 | -1.34% | 15,100 | 387億5423万 | +1.11% | 25.39 | 2.42 |
12/17 | 1,575 | 1,575 | 1,547 | 1,569 | -0.25% | 15,700 | 392億7996万 | +2.28% | 25.73 | 2.46 |
12/16 | 1,560 | 1,577 | 1,555 | 1,573 | +0.83% | 12,700 | 393億8010万 | +2.48% | 25.8 | 2.46 |
12/15 | 1,578 | 1,609 | 1,556 | 1,560 | -2.5% | 21,700 | 390億5465万 | +1.69% | 25.58 | 2.44 |
12/14 | 1,520 | 1,609 | 1,515 | 1,600 | +5.82% | 57,400 | 400億5605万 | +4.17% | 26.24 | 2.5 |
12/13 | 1,545 | 1,545 | 1,501 | 1,512 | -1.05% | 10,000 | 378億5297万 | -1.5% | 24.8 | 2.37 |
12/10 | 1,558 | 1,558 | 1,524 | 1,528 | -0.91% | 13,800 | 382億5353万 | -0.71% | 25.06 | 2.39 |
12/09 | 1,546 | 1,554 | 1,502 | 1,542 | -0.96% | 12,700 | 386億402万 | 0% | 25.29 | 2.41 |
12/08 | 1,523 | 1,564 | 1,523 | 1,557 | +0.58% | 14,100 | 389億7954万 | +1.04% | 25.54 | 2.44 |
12/07 | 1,466 | 1,548 | 1,466 | 1,548 | +5.59% | 19,200 | 387億5423万 | +0.45% | 25.39 | 2.42 |
12/06 | 1,487 | 1,487 | 1,461 | 1,466 | -1.41% | 16,500 | 367億135万 | -4.81% | 24.04 | 2.3 |
12/03 | 1,483 | 1,504 | 1,480 | 1,487 | +1.02% | 13,500 | 372億2709万 | -3.63% | 24.39 | 2.33 |
12/02 | 1,423 | 1,494 | 1,423 | 1,472 | +2.08% | 28,500 | 368億5157万 | -4.6% | 24.14 | 2.3 |
12/01 | 1,425 | 1,469 | 1,425 | 1,442 | +0.91% | 27,500 | 361億51万 | -6.49% | 23.65 | 2.26 |
11/30 | 1,445 | 1,490 | 1,429 | 1,429 | -0.69% | 29,000 | 357億7506万 | -7.45% | 23.44 | 2.24 |
11/29 | 1,508 | 1,508 | 1,433 | 1,439 | -4.7% | 19,300 | 360億2541万 | -6.92% | 23.6 | 2.25 |
11/26 | 1,511 | 1,521 | 1,508 | 1,510 | 0% | 21,700 | 378億290万 | -2.52% | 24.76 | 2.36 |
11/25 | 1,509 | 1,524 | 1,508 | 1,510 | +0.07% | 7,100 | 378億290万 | -2.64% | 24.76 | 2.36 |
11/24 | 1,555 | 1,555 | 1,509 | 1,509 | -2.96% | 11,300 | 377億7786万 | -2.71% | 24.75 | 2.36 |
11/22 | 1,561 | 1,565 | 1,542 | 1,555 | -1.52% | 6,500 | 389億2947万 | +0.52% | 25.5 | 2.43 |
11/19 | 1,558 | 1,595 | 1,523 | 1,579 | -0.44% | 22,900 | 395億3031万 | +2.4% | 25.9 | 2.47 |
11/18 | 1,582 | 1,596 | 1,581 | 1,586 | +0.13% | 10,700 | 397億556万 | +3.46% | 26.01 | 2.48 |
11/17 | 1,585 | 1,597 | 1,580 | 1,584 | -0.06% | 11,300 | 396億5549万 | +3.87% | 25.98 | 2.48 |
11/16 | 1,587 | 1,595 | 1,576 | 1,585 | -0.13% | 11,200 | 396億8052万 | +4.55% | 25.99 | 2.48 |
11/15 | 1,633 | 1,633 | 1,587 | 1,587 | -2.52% | 13,700 | 397億3059万 | +5.17% | 26.03 | 2.48 |
11/12 | 1,577 | 1,628 | 1,567 | 1,628 | +3.37% | 13,500 | 407億5703万 | +8.46% | 26.7 | 2.55 |
11/11 | 1,571 | 1,583 | 1,559 | 1,575 | +0.19% | 5,000 | 394億3017万 | +5.7% | 25.83 | 2.47 |
11/10 | 1,592 | 1,592 | 1,567 | 1,572 | -1.01% | 6,500 | 393億5507万 | +6.07% | 25.78 | 2.46 |
11/09 | 1,584 | 1,603 | 1,554 | 1,588 | +0.25% | 13,000 | 397億5563万 | +7.73% | 26.04 | 2.49 |
11/08 | 1,600 | 1,610 | 1,584 | 1,584 | -1.31% | 7,700 | 396億5549万 | +8.05% | 25.98 | 2.48 |
11/05 | 1,570 | 1,645 | 1,570 | 1,605 | +0.31% | 65,200 | 401億8122万 | +10.01% | 26.32 | 2.51 |
11/04 | 1,521 | 1,600 | 1,516 | 1,600 | +5.19% | 44,100 | 400億5605万 | +10.12% | 26.24 | 2.5 |
11/02 | 1,550 | 1,558 | 1,521 | 1,521 | -2.44% | 14,600 | 380億7828万 | +5.19% | 24.95 | 2.38 |
11/01 | 1,547 | 1,559 | 1,532 | 1,559 | +2.3% | 12,900 | 390億2961万 | +7.89% | 25.57 | 2.44 |
10/29 | 1,520 | 1,547 | 1,517 | 1,524 | -0.59% | 19,200 | 381億5339万 | +5.69% | 24.99 | 2.39 |
10/28 | 1,502 | 1,539 | 1,493 | 1,533 | +3.02% | 27,500 | 383億7870万 | +6.38% | 25.14 | 2.4 |
10/27 | 1,476 | 1,495 | 1,461 | 1,488 | +1.85% | 10,100 | 372億5213万 | +3.48% | 24.4 | 2.33 |
10/26 | 1,499 | 1,507 | 1,452 | 1,461 | -2.08% | 12,400 | 365億7618万 | +1.67% | 23.96 | 2.29 |
10/25 | 1,475 | 1,494 | 1,475 | 1,492 | +0.47% | 6,600 | 373億5227万 | +3.68% | 24.47 | 2.34 |
10/22 | 1,487 | 1,515 | 1,476 | 1,485 | -1.26% | 11,400 | 371億7702万 | +3.13% | 24.35 | 2.32 |
10/21 | 1,534 | 1,538 | 1,504 | 1,504 | -2.97% | 19,100 | 376億5269万 | +4.52% | 24.67 | 2.35 |
10/20 | 1,521 | 1,554 | 1,519 | 1,550 | +2.04% | 33,100 | 388億430万 | +7.64% | 25.42 | 2.43 |
10/19 | 1,429 | 1,519 | 1,420 | 1,519 | +6.9% | 35,900 | 380億2821万 | +5.71% | 24.91 | 2.38 |
10/18 | 1,411 | 1,422 | 1,402 | 1,421 | +0.57% | 7,400 | 355億7478万 | -0.98% | 23.31 | 2.22 |
10/15 | 1,374 | 1,413 | 1,374 | 1,413 | +3.52% | 10,100 | 353億7450万 | -1.67% | 23.17 | 2.21 |
10/14 | 1,373 | 1,373 | 1,355 | 1,365 | -0.8% | 17,400 | 341億7282万 | -5.14% | 22.39 | 2.14 |
10/13 | 1,369 | 1,380 | 1,364 | 1,376 | 0% | 15,200 | 344億4820万 | -4.64% | 22.57 | 2.15 |
10/12 | 1,391 | 1,393 | 1,369 | 1,376 | -1.08% | 8,400 | 344億4820万 | -4.84% | 22.57 | 2.15 |
10/11 | 1,389 | 1,405 | 1,386 | 1,391 | +0.14% | 10,700 | 348億2373万 | -4% | 22.81 | 2.18 |
10/08 | 1,389 | 1,398 | 1,380 | 1,389 | +1.68% | 8,700 | 347億7366万 | -4.21% | 22.78 | 2.17 |
10/07 | 1,383 | 1,385 | 1,362 | 1,366 | -0.65% | 12,400 | 341億9785万 | -5.86% | 22.4 | 2.14 |
10/06 | 1,368 | 1,395 | 1,362 | 1,375 | +0.29% | 14,200 | 344億2317万 | -5.37% | 22.55 | 2.15 |
10/05 | 1,376 | 1,398 | 1,353 | 1,371 | -0.72% | 16,200 | 343億2303万 | -5.64% | 22.49 | 2.15 |
10/04 | 1,416 | 1,421 | 1,380 | 1,381 | -2.13% | 15,600 | 345億7338万 | -5.09% | 22.65 | 2.16 |
10/01 | 1,437 | 1,446 | 1,409 | 1,411 | -2.69% | 30,200 | 353億2443万 | -2.96% | 23.14 | 2.21 |
09/30 | 1,444 | 1,461 | 1,423 | 1,450 | +0.69% | 14,200 | 363億79万 | -0.21% | 23.78 | 2.27 |
09/29 | 1,458 | 1,461 | 1,420 | 1,440 | -3.03% | 31,900 | 360億5044万 | -0.83% | 23.62 | 2.25 |
09/28 | 1,493 | 1,494 | 1,458 | 1,485 | +0.2% | 19,200 | 371億7702万 | +2.48% | 24.35 | 2.32 |
09/27 | 1,480 | 1,493 | 1,471 | 1,482 | -0.47% | 16,600 | 371億192万 | +2.63% | 24.31 | 2.32 |
09/24 | 1,486 | 1,489 | 1,459 | 1,489 | +1.78% | 27,500 | 372億7716万 | +3.47% | 24.42 | 2.33 |
09/22 | 1,463 | 1,475 | 1,450 | 1,463 | -0.07% | 12,100 | 366億2625万 | +1.88% | 23.99 | 2.29 |
09/21 | 1,480 | 1,480 | 1,448 | 1,464 | -2.92% | 22,700 | 366億5128万 | +2.16% | 24.01 | 2.29 |
09/17 | 1,514 | 1,514 | 1,487 | 1,508 | -0.46% | 23,400 | 377億5283万 | +5.38% | 24.73 | 2.36 |
09/16 | 1,463 | 1,515 | 1,463 | 1,515 | +2.43% | 26,800 | 379億2807万 | +5.87% | 24.85 | 2.37 |
09/15 | 1,485 | 1,491 | 1,459 | 1,479 | -2.12% | 26,200 | 370億2681万 | +3.43% | 24.26 | 2.32 |
09/14 | 1,481 | 1,511 | 1,470 | 1,511 | +2.03% | 34,800 | 378億2793万 | +5.52% | 24.78 | 2.37 |
09/13 | 1,480 | 1,485 | 1,451 | 1,481 | +0.27% | 24,000 | 370億7688万 | +3.42% | 24.29 | 2.32 |
09/10 | 1,447 | 1,477 | 1,430 | 1,477 | +1.1% | 33,600 | 369億7674万 | +3.14% | 24.22 | 2.31 |
09/09 | 1,453 | 1,462 | 1,447 | 1,461 | -0.95% | 17,900 | 365億7618万 | +2.03% | 23.96 | 2.29 |
09/08 | 1,458 | 1,477 | 1,447 | 1,475 | +1.17% | 27,200 | 369億2667万 | +2.86% | 24.19 | 2.31 |