株価チャート
2021/09/29~2022/02/24
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 |
02/24 | 4,510 | 4,595 | 4,495 | 4,550 | +0.22% | 370,200 | 5287億1315万 | -5.17% | 27.68 | 1.88 |
02/22 | 4,550 | 4,615 | 4,530 | 4,540 | -4.02% | 352,100 | 5275億5115万 | -5.97% | 27.62 | 1.88 |
02/21 | 4,615 | 4,785 | 4,595 | 4,730 | +1.28% | 266,700 | 5496億2928万 | -2.67% | 28.78 | 1.95 |
02/18 | 4,640 | 4,700 | 4,575 | 4,670 | -1.37% | 428,700 | 5426億5724万 | -4.32% | 28.41 | 1.93 |
02/17 | 4,885 | 4,890 | 4,735 | 4,735 | -3.56% | 398,500 | 5502億1028万 | -3.54% | 28.81 | 1.96 |
02/16 | 4,945 | 4,975 | 4,885 | 4,910 | +1.87% | 278,200 | 5705億4540万 | -0.49% | 29.87 | 2.03 |
02/15 | 4,935 | 4,935 | 4,785 | 4,820 | -2.23% | 374,400 | 5600億8734万 | -2.53% | 29.33 | 1.99 |
02/14 | 5,110 | 5,130 | 4,875 | 4,930 | -2.76% | 310,900 | 5728億6942万 | -0.68% | 30 | 2.04 |
02/10 | 5,090 | 5,100 | 4,985 | 5,070 | +2.22% | 517,500 | 5891億3751万 | +1.85% | 30.85 | 2.1 |
02/09 | 4,825 | 4,970 | 4,825 | 4,960 | +5.2% | 396,200 | 5763億5544万 | -0.62% | 30.18 | 2.05 |
02/08 | 4,770 | 4,795 | 4,685 | 4,715 | -1.05% | 419,000 | 5478億8627万 | -5.91% | 28.69 | 1.95 |
02/07 | 4,845 | 4,865 | 4,710 | 4,765 | -2.56% | 363,900 | 5536億9630万 | -5.48% | 28.99 | 1.97 |
02/04 | 4,860 | 4,920 | 4,810 | 4,890 | -0.81% | 330,200 | 5682億2139万 | -3.46% | 29.75 | 2.02 |
02/03 | 5,080 | 5,140 | 4,905 | 4,930 | -2.95% | 390,100 | 5728億6942万 | -3.07% | 30 | 2.04 |
02/02 | 4,895 | 5,100 | 4,895 | 5,080 | +4.85% | 527,800 | 5902億9952万 | -0.41% | 30.91 | 2.1 |
02/01 | 4,980 | 4,980 | 4,775 | 4,845 | +4.42% | 629,800 | 5629億9236万 | -5.2% | 29.48 | 2 |
01/31 | 4,480 | 4,730 | 4,455 | 4,640 | +1.98% | 454,600 | 5391億7122万 | -9.57% | 28.23 | 1.92 |
01/28 | 4,535 | 4,595 | 4,480 | 4,550 | +1.79% | 456,400 | 5287億1315万 | -11.77% | 27.68 | 1.88 |
01/27 | 4,650 | 4,680 | 4,460 | 4,470 | -2.51% | 526,800 | 5194億1710万 | -13.81% | 27.2 | 1.85 |
01/26 | 4,620 | 4,660 | 4,555 | 4,585 | -1.08% | 463,100 | 5327億8018万 | -12.03% | 27.9 | 1.89 |
01/25 | 4,870 | 4,895 | 4,590 | 4,635 | -6.65% | 779,100 | 5385億9021万 | -11.53% | 28.2 | 1.92 |
01/24 | 4,900 | 4,985 | 4,875 | 4,965 | -0.7% | 494,300 | 5769億3644万 | -5.75% | 30.21 | 2.05 |
01/21 | 4,955 | 5,090 | 4,950 | 5,000 | -0.4% | 498,400 | 5810億347万 | -5.3% | 30.42 | 2.07 |
01/20 | 4,975 | 5,160 | 4,965 | 5,020 | +1.72% | 533,100 | 5833億2748万 | -5.16% | 30.54 | 2.07 |
01/19 | 5,200 | 5,270 | 4,915 | 4,935 | -7.24% | 558,000 | 5734億5042万 | -6.92% | 30.03 | 2.04 |
01/18 | 5,360 | 5,430 | 5,280 | 5,320 | -0.37% | 277,400 | 6181億8769万 | +0.15% | 32.37 | 2.2 |
01/17 | 5,260 | 5,360 | 5,260 | 5,340 | +1.71% | 173,200 | 6205億1170万 | +0.6% | 32.49 | 2.21 |
01/14 | 5,270 | 5,290 | 5,210 | 5,250 | -2.23% | 418,600 | 6100億5364万 | -1.13% | 31.94 | 2.17 |
01/13 | 5,400 | 5,420 | 5,330 | 5,370 | +0.37% | 238,500 | 6239億9772万 | +1.15% | 32.67 | 2.22 |
01/12 | 5,260 | 5,370 | 5,230 | 5,350 | +2.88% | 295,200 | 6216億7371万 | +0.94% | 32.55 | 2.21 |
01/11 | 5,300 | 5,310 | 5,170 | 5,200 | -1.7% | 315,800 | 6042億4360万 | -1.74% | 31.64 | 2.15 |
01/07 | 5,390 | 5,410 | 5,220 | 5,290 | +0.19% | 296,600 | 6147億167万 | +0.04% | 32.19 | 2.19 |
01/06 | 5,320 | 5,390 | 5,280 | 5,280 | -1.86% | 287,400 | 6135億3966万 | -0.09% | 32.12 | 2.18 |
01/05 | 5,480 | 5,480 | 5,360 | 5,380 | -1.82% | 263,800 | 6251億5973万 | +1.78% | 32.73 | 2.22 |
01/04 | 5,550 | 5,580 | 5,420 | 5,480 | +0.37% | 261,900 | 6367億7980万 | +3.75% | 33.34 | 2.26 |
2021 |
12/30 | 5,340 | 5,490 | 5,330 | 5,460 | +1.87% | 201,700 | 6344億5578万 | +3.49% | 33.22 | 2.26 |
12/29 | 5,420 | 5,490 | 5,360 | 5,360 | -1.11% | 146,600 | 6228億3571万 | +1.53% | 32.61 | 2.22 |
12/28 | 5,390 | 5,450 | 5,370 | 5,420 | +2.46% | 257,300 | 6298億776万 | +2.53% | 32.98 | 2.24 |
12/27 | 5,330 | 5,330 | 5,290 | 5,290 | -1.12% | 131,500 | 6147億167万 | -0.15% | 32.19 | 2.19 |
12/24 | 5,350 | 5,360 | 5,320 | 5,350 | +0.19% | 86,800 | 6216億7371万 | +0.6% | 32.55 | 2.21 |
12/23 | 5,300 | 5,360 | 5,280 | 5,340 | +1.14% | 170,800 | 6205億1170万 | +0.06% | 32.49 | 2.21 |
12/22 | 5,260 | 5,300 | 5,210 | 5,280 | +0.19% | 176,700 | 6135億3966万 | -1.53% | 32.12 | 2.18 |
12/21 | 5,150 | 5,340 | 5,150 | 5,270 | +2.53% | 303,500 | 6123億7765万 | -2.32% | 32.06 | 2.18 |
12/20 | 5,230 | 5,250 | 5,080 | 5,140 | -1.91% | 403,900 | 5972億7156万 | -5.25% | 31.27 | 2.12 |
12/17 | 5,310 | 5,400 | 5,220 | 5,240 | -2.24% | 660,600 | 6088億9163万 | -3.99% | 31.88 | 2.17 |
12/16 | 5,370 | 5,400 | 5,320 | 5,360 | +1.52% | 251,800 | 6228億3571万 | -2.26% | 32.61 | 2.22 |
12/15 | 5,280 | 5,390 | 5,260 | 5,280 | -0.75% | 187,100 | 6135億3966万 | -4% | 32.12 | 2.18 |
12/14 | 5,260 | 5,350 | 5,260 | 5,320 | +1.53% | 417,500 | 6181億8769万 | -3.57% | 32.37 | 2.2 |
12/13 | 5,260 | 5,310 | 5,230 | 5,240 | +0.77% | 229,000 | 6088億9163万 | -5.38% | 31.88 | 2.17 |
12/10 | 5,250 | 5,260 | 5,170 | 5,200 | -0.38% | 288,900 | 6042億4360万 | -6.54% | 31.64 | 2.15 |
12/09 | 5,300 | 5,350 | 5,220 | 5,220 | -2.79% | 262,800 | 6065億6762万 | -6.62% | 31.76 | 2.16 |
12/08 | 5,540 | 5,540 | 5,300 | 5,370 | +2.48% | 438,200 | 6239億9772万 | -4.19% | 32.67 | 2.22 |
12/07 | 5,200 | 5,260 | 5,150 | 5,240 | +1.95% | 387,200 | 6088億9163万 | -6.63% | 31.88 | 2.17 |
12/06 | 5,140 | 5,160 | 5,090 | 5,140 | 0% | 294,700 | 5972億7156万 | -8.64% | 31.27 | 2.12 |
12/03 | 5,190 | 5,200 | 5,080 | 5,140 | +0.78% | 462,500 | 5972億7156万 | -8.9% | 31.27 | 2.12 |
12/02 | 5,120 | 5,180 | 5,080 | 5,100 | -2.3% | 589,400 | 5926億2353万 | -9.85% | 31.03 | 2.11 |
12/01 | 5,260 | 5,280 | 5,130 | 5,220 | -1.51% | 420,800 | 6065億6762万 | -7.95% | 31.76 | 2.16 |
11/30 | 5,400 | 5,470 | 5,250 | 5,300 | 0% | 903,700 | 6158億6367万 | -6.66% | 32.25 | 2.19 |
11/29 | 5,280 | 5,430 | 5,280 | 5,300 | -0.19% | 621,400 | 6158億6367万 | -6.82% | 32.25 | 2.19 |
11/26 | 5,450 | 5,450 | 5,300 | 5,310 | -4.32% | 586,600 | 6170億2568万 | -6.84% | 32.31 | 2.19 |
11/25 | 5,630 | 5,650 | 5,530 | 5,550 | +0.18% | 312,100 | 6449億1385万 | -2.85% | 33.77 | 2.29 |
11/24 | 5,670 | 5,760 | 5,490 | 5,540 | -3.15% | 560,600 | 6437億5184万 | -3.05% | 33.71 | 2.29 |
11/22 | 5,710 | 5,730 | 5,610 | 5,720 | -0.87% | 320,100 | 6646億6796万 | +0.05% | 34.8 | 2.36 |
11/19 | 5,840 | 5,860 | 5,700 | 5,770 | -1.03% | 624,000 | 6704億7800万 | +0.98% | 35.11 | 2.38 |
11/18 | 5,880 | 5,900 | 5,780 | 5,830 | -2.18% | 444,000 | 6774億5004万 | +2.24% | 35.47 | 2.41 |
11/17 | 6,150 | 6,150 | 5,890 | 5,960 | -2.45% | 420,700 | 6925億5613万 | +4.86% | 36.26 | 2.46 |
11/16 | 6,010 | 6,140 | 6,010 | 6,110 | +1.33% | 345,900 | 7099億8624万 | +8.03% | 37.17 | 2.53 |
11/15 | 5,960 | 6,040 | 5,940 | 6,030 | +1.17% | 409,700 | 7006億9018万 | +7.26% | 36.69 | 2.49 |
11/12 | 5,840 | 5,970 | 5,820 | 5,960 | +1.36% | 230,900 | 6925億5613万 | +6.66% | 36.26 | 2.46 |
11/11 | 5,740 | 5,890 | 5,730 | 5,880 | +1.91% | 206,200 | 6832億6008万 | +5.91% | 35.78 | 2.43 |
11/10 | 5,750 | 5,880 | 5,740 | 5,770 | +1.05% | 283,800 | 6704億7800万 | +4.45% | 35.11 | 2.38 |
11/09 | 5,950 | 5,950 | 5,680 | 5,710 | -2.39% | 233,100 | 6635億596万 | +3.82% | 34.74 | 2.36 |
11/08 | 5,850 | 5,880 | 5,780 | 5,850 | -0.51% | 251,100 | 6797億7405万 | +6.71% | 35.59 | 2.42 |
11/05 | 5,920 | 5,950 | 5,800 | 5,880 | +0.34% | 254,100 | 6832億6008万 | +7.69% | 35.78 | 2.43 |
11/04 | 5,680 | 5,870 | 5,650 | 5,860 | +4.83% | 427,100 | 6809億3606万 | +7.7% | 35.65 | 2.42 |
11/02 | 5,510 | 5,660 | 5,490 | 5,590 | +0.9% | 313,100 | 6495億6187万 | +2.98% | 34.01 | 2.31 |
11/01 | 5,540 | 5,570 | 5,430 | 5,540 | -1.07% | 327,400 | 6437億5184万 | +2.04% | 33.71 | 2.29 |
10/29 | 5,600 | 5,640 | 5,540 | 5,600 | +1.08% | 267,300 | 6507億2388万 | +3.07% | 34.07 | 2.31 |
10/28 | 5,580 | 5,580 | 5,470 | 5,540 | +0.54% | 317,100 | 6437億5184万 | +1.84% | 33.71 | 2.29 |
10/27 | 5,460 | 5,510 | 5,440 | 5,510 | +1.1% | 217,400 | 6402億6582万 | +1.14% | 33.52 | 2.28 |
10/26 | 5,500 | 5,500 | 5,410 | 5,450 | +1.3% | 248,700 | 6332億9378万 | -0.22% | 33.16 | 2.25 |
10/25 | 5,420 | 5,470 | 5,370 | 5,380 | -3.41% | 362,100 | 6251億5973万 | -1.93% | 32.73 | 2.22 |
10/22 | 5,580 | 5,640 | 5,540 | 5,570 | -0.18% | 279,600 | 6472億3786万 | +1.09% | 33.89 | 2.3 |
10/21 | 5,570 | 5,650 | 5,540 | 5,580 | -1.06% | 202,300 | 6483億9987万 | +1% | 33.95 | 2.31 |
10/20 | 5,680 | 5,760 | 5,640 | 5,640 | +0.89% | 338,800 | 6553億7191万 | +1.92% | 34.31 | 2.33 |
10/19 | 5,630 | 5,630 | 5,560 | 5,590 | -0.18% | 248,300 | 6495億6187万 | +1.03% | 34.01 | 2.31 |
10/18 | 5,640 | 5,640 | 5,520 | 5,600 | -0.88% | 234,400 | 6507億2388万 | +1.06% | 34.07 | 2.31 |
10/15 | 5,580 | 5,670 | 5,550 | 5,650 | +3.29% | 371,800 | 6565億3392万 | +1.99% | 34.38 | 2.34 |
10/14 | 5,400 | 5,470 | 5,370 | 5,470 | +1.67% | 258,400 | 6356億1779万 | -1.21% | 33.28 | 2.26 |
10/13 | 5,380 | 5,480 | 5,360 | 5,380 | +2.48% | 446,300 | 6251億5973万 | -2.82% | 32.73 | 2.22 |
10/12 | 5,320 | 5,360 | 5,230 | 5,250 | -0.57% | 324,700 | 6100億5364万 | -5.17% | 31.94 | 2.17 |
10/11 | 5,190 | 5,290 | 5,140 | 5,280 | +2.33% | 284,400 | 6135億3966万 | -4.71% | 32.12 | 2.18 |
10/08 | 5,160 | 5,190 | 5,130 | 5,160 | +1.98% | 276,300 | 5995億9558万 | -6.91% | 31.39 | 2.13 |
10/07 | 5,190 | 5,230 | 5,050 | 5,060 | -2.5% | 504,300 | 5879億7551万 | -8.76% | 30.79 | 2.09 |
10/06 | 5,300 | 5,370 | 5,140 | 5,190 | +0.19% | 409,200 | 6030億8160万 | -6.49% | 31.58 | 2.15 |
10/05 | 5,180 | 5,260 | 5,140 | 5,180 | -1.52% | 321,200 | 6019億1959万 | -6.63% | 31.52 | 2.14 |
10/04 | 5,380 | 5,400 | 5,200 | 5,260 | -0.57% | 308,000 | 6112億1565万 | -5.09% | 32 | 2.17 |
10/01 | 5,300 | 5,400 | 5,260 | 5,290 | -2.04% | 332,300 | 6147億167万 | -4.44% | 32.19 | 2.19 |
09/30 | 5,430 | 5,450 | 5,370 | 5,400 | -2.35% | 524,000 | 6274億8374万 | -2.32% | 32.85 | 2.23 |
09/29 | 5,490 | 5,530 | 5,420 | 5,530 | -1.78% | 575,900 | 6425億8983万 | +0.29% | 33.65 | 2.29 |