株価チャート
2021/08/12～2022/01/06
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 | 10/1, 株式分割 1→4 |
| 2022 |
| 01/06 | 2,153 | 2,173 | 2,140 | 2,165 | -0.12% | 160,000 | 1003億6875万 | +12.06% | 10.77 | 1.31 |
| 01/05 | 2,163 | 2,190 | 2,158 | 2,168 | -0.34% | 219,600 | 1004億8464万 | +13.24% | 10.78 | 1.31 |
| 01/04 | 2,173 | 2,185 | 2,155 | 2,175 | +0.58% | 334,000 | 1008億3234万 | +14.84% | 10.82 | 1.31 |
| 2021 |
| 12/30 | 2,105 | 2,210 | 2,105 | 2,163 | +4.59% | 987,600 | 1002億5285万 | +15.27% | 10.76 | 1.31 |
| 12/29 | 2,043 | 2,088 | 2,035 | 2,068 | +2.22% | 335,600 | 958億4867万 | +11.22% | 10.29 | 1.25 |
| 12/28 | 1,983 | 2,023 | 1,953 | 2,023 | +3.32% | 256,400 | 937億6249万 | +9.5% | 10.06 | 1.22 |
| 12/27 | 1,963 | 1,968 | 1,928 | 1,958 | +1.16% | 94,000 | 907億4911万 | +6.56% | 9.74 | 1.18 |
| 12/24 | 1,933 | 1,970 | 1,925 | 1,935 | +1.71% | 141,600 | 897億601万 | +5.74% | 9.63 | 1.17 |
| 12/23 | 1,905 | 1,910 | 1,883 | 1,903 | -0.13% | 66,400 | 881億9932万 | +4.36% | 9.46 | 1.15 |
| 12/22 | 1,925 | 1,945 | 1,893 | 1,905 | +0.13% | 59,600 | 883億1522万 | +4.79% | 9.48 | 1.15 |
| 12/21 | 1,883 | 1,913 | 1,865 | 1,903 | +0.53% | 202,400 | 881億9932万 | +4.94% | 9.46 | 1.15 |
| 12/20 | 1,888 | 1,925 | 1,885 | 1,893 | -0.92% | 156,800 | 877億3573万 | +4.56% | 9.42 | 1.14 |
| 12/17 | 1,913 | 1,935 | 1,905 | 1,910 | -0.13% | 144,400 | 885億4702万 | +5.7% | 9.5 | 1.15 |
| 12/16 | 1,920 | 1,930 | 1,885 | 1,913 | +2% | 128,400 | 886億6292万 | +6.19% | 9.51 | 1.16 |
| 12/15 | 1,933 | 1,935 | 1,873 | 1,875 | -4.58% | 308,000 | 869億2443万 | +4.57% | 9.33 | 1.13 |
| 12/14 | 1,955 | 1,980 | 1,933 | 1,965 | +1.03% | 352,400 | 910億9681万 | +9.96% | 9.78 | 1.19 |
| 12/13 | 1,913 | 1,958 | 1,913 | 1,945 | +2.77% | 262,000 | 901億6961万 | +9.45% | 9.68 | 1.18 |
| 12/10 | 1,880 | 1,908 | 1,868 | 1,893 | +0.93% | 192,000 | 877億3573万 | +7.04% | 9.42 | 1.14 |
| 12/09 | 1,873 | 1,915 | 1,863 | 1,875 | +0.67% | 213,600 | 869億2443万 | +6.35% | 9.33 | 1.13 |
| 12/08 | 1,848 | 1,863 | 1,815 | 1,863 | +2.76% | 207,600 | 863億4494万 | +5.94% | 9.27 | 1.13 |
| 12/07 | 1,798 | 1,833 | 1,790 | 1,813 | +2.98% | 206,800 | 840億2695万 | +3.22% | 9.02 | 1.1 |
| 12/06 | 1,758 | 1,770 | 1,753 | 1,760 | +1.59% | 100,400 | 815億9307万 | +0.23% | 8.76 | 1.06 |
| 12/03 | 1,758 | 1,760 | 1,730 | 1,733 | -0.72% | 123,200 | 803億1818万 | -1.34% | 8.62 | 1.05 |
| 12/02 | 1,745 | 1,778 | 1,728 | 1,745 | -0.71% | 138,800 | 808億9767万 | -0.63% | 8.68 | 1.05 |
| 12/01 | 1,728 | 1,758 | 1,700 | 1,758 | +3.08% | 131,600 | 814億7717万 | +0.09% | 8.74 | 1.06 |
| 11/30 | 1,740 | 1,743 | 1,703 | 1,705 | +1.04% | 145,600 | 790億4328万 | -2.74% | 8.48 | 1.03 |
| 11/29 | 1,693 | 1,728 | 1,678 | 1,688 | -1.17% | 146,800 | 782億3199万 | -3.74% | 8.4 | 1.02 |
| 11/26 | 1,740 | 1,745 | 1,700 | 1,708 | -1.87% | 118,800 | 791億5918万 | -2.6% | 8.49 | 1.03 |
| 11/25 | 1,768 | 1,770 | 1,740 | 1,740 | -1.56% | 66,400 | 806億6587万 | -0.68% | 8.66 | 1.05 |
| 11/24 | 1,780 | 1,793 | 1,760 | 1,768 | -0.7% | 75,600 | 819億4076万 | +1% | 8.79 | 1.07 |
| 11/22 | 1,763 | 1,780 | 1,753 | 1,780 | -0.14% | 67,600 | 825億2026万 | +1.83% | 8.86 | 1.08 |
| 11/19 | 1,740 | 1,795 | 1,738 | 1,783 | +1.57% | 157,600 | 826億3616万 | +2.32% | 8.87 | 1.08 |
| 11/18 | 1,755 | 1,765 | 1,730 | 1,755 | -0.99% | 95,200 | 813億6127万 | +1.15% | 8.73 | 1.06 |
| 11/17 | 1,795 | 1,798 | 1,770 | 1,773 | -1.39% | 128,800 | 821億7256万 | +2.58% | 8.82 | 1.07 |
| 11/16 | 1,813 | 1,840 | 1,798 | 1,798 | -1.51% | 134,000 | 833億3156万 | +4.45% | 8.94 | 1.09 |
| 11/15 | 1,815 | 1,830 | 1,798 | 1,825 | +1.11% | 166,000 | 846億645万 | +6.54% | 9.08 | 1.1 |
| 11/12 | 1,775 | 1,815 | 1,775 | 1,805 | +2.7% | 146,800 | 836億7925万 | +5.93% | 8.98 | 1.09 |
| 11/11 | 1,718 | 1,778 | 1,715 | 1,758 | +2.03% | 136,000 | 814億7717万 | +3.63% | 8.74 | 1.06 |
| 11/10 | 1,738 | 1,755 | 1,718 | 1,723 | -0.14% | 136,800 | 798億5458万 | +1.92% | 8.57 | 1.04 |
| 11/09 | 1,723 | 1,768 | 1,705 | 1,725 | +1.17% | 165,600 | 799億7048万 | +2.25% | 8.58 | 1.04 |
| 11/08 | 1,733 | 1,735 | 1,698 | 1,705 | -1.45% | 131,200 | 790億4328万 | +1.31% | 8.48 | 1.03 |
| 11/05 | 1,755 | 1,763 | 1,730 | 1,730 | -1.98% | 91,600 | 802億228万 | +2.91% | 8.61 | 1.05 |
| 11/04 | 1,760 | 1,805 | 1,755 | 1,765 | +1.29% | 233,600 | 818億2487万 | +5% | 8.78 | 1.07 |
| 11/02 | 1,798 | 1,815 | 1,740 | 1,743 | -4.13% | 301,600 | 807億8177万 | +3.78% | 8.67 | 1.05 |
| 11/01 | 1,820 | 1,825 | 1,778 | 1,818 | +0.69% | 343,600 | 842億5875万 | +8.25% | 9.04 | 1.1 |
| 10/29 | 1,753 | 1,810 | 1,753 | 1,805 | +2.27% | 255,200 | 836億7925万 | +7.7% | 8.98 | 1.09 |
| 10/28 | 1,718 | 1,765 | 1,708 | 1,765 | +1.88% | 376,000 | 818億2487万 | +5.37% | 8.78 | 1.07 |
| 10/27 | 1,758 | 1,758 | 1,728 | 1,733 | -1.42% | 142,800 | 803億1818万 | +3.56% | 8.62 | 1.05 |
| 10/26 | 1,693 | 1,800 | 1,685 | 1,758 | +4.61% | 662,400 | 814億7717万 | +5.05% | 8.74 | 1.06 |
| 10/25 | 1,700 | 1,700 | 1,670 | 1,680 | -0.74% | 97,200 | 778億8429万 | +0.36% | 8.36 | 1.02 |
| 10/22 | 1,670 | 1,703 | 1,668 | 1,693 | +0.59% | 130,400 | 784億6379万 | +0.86% | 8.42 | 1.02 |
| 10/21 | 1,675 | 1,695 | 1,670 | 1,683 | -0.74% | 92,000 | 780億19万 | +0.03% | 8.37 | 1.02 |
| 10/20 | 1,713 | 1,718 | 1,688 | 1,695 | -0.15% | 85,200 | 785億7969万 | +0.47% | 8.43 | 1.02 |
| 10/19 | 1,695 | 1,700 | 1,675 | 1,698 | 0% | 96,000 | 786億9559万 | +0.5% | 8.44 | 1.03 |
| 10/18 | 1,655 | 1,698 | 1,645 | 1,698 | +2.88% | 189,600 | 786億9559万 | +0.38% | 8.44 | 1.03 |
| 10/15 | 1,598 | 1,660 | 1,598 | 1,650 | +3.77% | 159,600 | 764億9350万 | -2.48% | 8.21 | 1 |
| 10/14 | 1,590 | 1,605 | 1,575 | 1,590 | -0.31% | 94,000 | 737億1192万 | -6.14% | 7.91 | 0.96 |
| 10/13 | 1,585 | 1,610 | 1,580 | 1,595 | 0% | 99,200 | 739億4372万 | -6.01% | 7.93 | 0.96 |
| 10/12 | 1,585 | 1,618 | 1,583 | 1,595 | -0.16% | 142,400 | 739億4372万 | -6.07% | 7.93 | 0.96 |
| 10/11 | 1,590 | 1,603 | 1,580 | 1,598 | +0.63% | 100,800 | 740億5962万 | -6.03% | 7.95 | 0.97 |
| 10/08 | 1,588 | 1,608 | 1,565 | 1,588 | -0.94% | 212,400 | 735億9602万 | -6.67% | 7.9 | 0.96 |
| 10/07 | 1,618 | 1,638 | 1,603 | 1,603 | -0.93% | 48,800 | 742億9141万 | -5.74% | 7.97 | 0.97 |
| 10/06 | 1,645 | 1,668 | 1,613 | 1,618 | -1.22% | 108,000 | 749億8681万 | -4.85% | 8.05 | 0.98 |
| 10/05 | 1,633 | 1,650 | 1,603 | 1,638 | -0.61% | 142,400 | 759億1400万 | -3.56% | 8.15 | 0.99 |
| 10/04 | 1,668 | 1,670 | 1,645 | 1,648 | -0.3% | 108,400 | 763億7760万 | -2.69% | 8.2 | 1 |
| 10/01 | 1,688 | 1,690 | 1,640 | 1,653 | -3.78% | 149,600 | 766億940万 | -2.1% | 8.22 | 1 |
| 09/30 | 1,730 | 1,740 | 1,703 | 1,718 | -0.15% | 105,200 | 796億2278万 | +2.05% | 8.54 | 1.04 |
| 09/29 | 1,705 | 1,725 | 1,688 | 1,720 | -0.72% | 191,600 | 797億3868万 | +2.69% | 8.56 | 1.04 |
| 09/28 | 1,735 | 1,743 | 1,715 | 1,733 | -0.72% | 156,400 | 803億1818万 | +3.93% | 8.62 | 1.05 |
| 09/27 | 1,785 | 1,785 | 1,735 | 1,745 | -1.83% | 186,400 | 808億9767万 | +5.31% | 8.68 | 1.05 |
| 09/24 | 1,773 | 1,783 | 1,755 | 1,778 | +3.04% | 132,000 | 824億436万 | +7.86% | 8.84 | 1.07 |
| 09/22 | 1,735 | 1,765 | 1,713 | 1,725 | -1% | 142,400 | 799億7048万 | +5.38% | 8.58 | 1.04 |
| 09/21 | 1,705 | 1,765 | 1,700 | 1,743 | -1.27% | 147,600 | 807億8177万 | +6.9% | 8.67 | 1.05 |
| 09/17 | 1,745 | 1,775 | 1,740 | 1,765 | -0.56% | 196,400 | 818億2487万 | +8.82% | 8.78 | 1.07 |
| 09/16 | 1,805 | 1,823 | 1,760 | 1,775 | -1.66% | 215,200 | 822億8846万 | +10.11% | 8.83 | 1.07 |
| 09/15 | 1,765 | 1,818 | 1,758 | 1,805 | +0.14% | 203,200 | 836億7925万 | +12.6% | 8.98 | 1.09 |
| 09/14 | 1,760 | 1,810 | 1,758 | 1,803 | +2.41% | 208,800 | 835億6335万 | +13.29% | 8.97 | 1.09 |
| 09/13 | 1,740 | 1,760 | 1,740 | 1,760 | +1% | 92,400 | 815億9307万 | +11.39% | 8.76 | 1.06 |
| 09/10 | 1,715 | 1,750 | 1,710 | 1,743 | +1.9% | 184,000 | 807億8177万 | +10.99% | 8.67 | 1.05 |
| 09/09 | 1,695 | 1,733 | 1,685 | 1,710 | 0% | 258,800 | 792億7508万 | +9.55% | 8.51 | 1.03 |
| 09/08 | 1,678 | 1,710 | 1,668 | 1,710 | +3.48% | 196,400 | 792億7508万 | +10.04% | 8.51 | 1.03 |
| 09/07 | 1,658 | 1,688 | 1,620 | 1,653 | +0.92% | 179,200 | 766億940万 | +6.82% | 8.22 | 1 |
| 09/06 | 1,650 | 1,650 | 1,625 | 1,638 | -0.61% | 137,600 | 759億1400万 | +6.12% | 8.15 | 0.99 |
| 09/03 | 1,598 | 1,653 | 1,598 | 1,648 | +2.33% | 194,400 | 763億7760万 | +6.98% | 8.2 | 1 |
| 09/02 | 1,575 | 1,613 | 1,573 | 1,610 | +2.38% | 136,400 | 746億3911万 | +4.82% | 8.01 | 0.97 |
| 09/01 | 1,590 | 1,600 | 1,560 | 1,573 | -1.1% | 311,600 | 729億62万 | +2.64% | 7.82 | 0.95 |
| 08/31 | 1,563 | 1,610 | 1,553 | 1,590 | +1.44% | 208,000 | 737億1192万 | +3.99% | 7.91 | 0.96 |
| 08/30 | 1,520 | 1,568 | 1,518 | 1,568 | +3.29% | 216,000 | 726億6882万 | +2.72% | 7.8 | 0.95 |
| 08/27 | 1,523 | 1,530 | 1,510 | 1,518 | -0.33% | 81,200 | 703億5084万 | -0.36% | 7.55 | 0.92 |
| 08/26 | 1,523 | 1,523 | 1,515 | 1,523 | 0% | 46,800 | 705億8264万 | +0.03% | 7.57 | 0.92 |
| 08/25 | 1,533 | 1,548 | 1,520 | 1,523 | -0.16% | 40,000 | 705億8264万 | +0.1% | 7.57 | 0.92 |
| 08/24 | 1,518 | 1,540 | 1,508 | 1,525 | +1.33% | 112,000 | 706億9854万 | +0.2% | 7.59 | 0.92 |
| 08/23 | 1,498 | 1,508 | 1,490 | 1,505 | +1.01% | 117,200 | 697億7134万 | -1.18% | 7.49 | 0.91 |
| 08/20 | 1,500 | 1,525 | 1,490 | 1,490 | -1.81% | 208,400 | 690億7595万 | -2.36% | 7.41 | 0.9 |
| 08/19 | 1,513 | 1,520 | 1,500 | 1,518 | 0% | 102,400 | 703億5084万 | -0.75% | 7.55 | 0.92 |
| 08/18 | 1,538 | 1,548 | 1,518 | 1,518 | -1.3% | 70,800 | 703億5084万 | -0.75% | 7.55 | 0.92 |
| 08/17 | 1,570 | 1,570 | 1,525 | 1,538 | +0.16% | 129,600 | 712億7803万 | +0.62% | 7.65 | 0.93 |
| 08/16 | 1,528 | 1,540 | 1,515 | 1,535 | 0% | 64,400 | 711億6213万 | +0.59% | 7.64 | 0.93 |
| 08/13 | 1,530 | 1,543 | 1,520 | 1,535 | +0.16% | 88,400 | 711億6213万 | +0.59% | 7.64 | 0.93 |
| 08/12 | 1,545 | 1,553 | 1,530 | 1,533 | +0.49% | 97,200 | 710億4624万 | +0.43% | 7.62 | 0.93 |
