株価チャート
2021/09/21~2022/02/16
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 |
02/16 | 192 | 193 | 189 | 189 | -1.05% | 1,244,200 | 309億9603万 | +2.72% | 5.26 | 0.39 |
02/15 | 192 | 194 | 190 | 191 | 0% | 1,687,600 | 313億2403万 | +3.8% | 5.32 | 0.39 |
02/14 | 189 | 192 | 188 | 191 | -1.04% | 1,178,500 | 313億2403万 | +4.37% | 5.32 | 0.39 |
02/10 | 196 | 196 | 190 | 193 | 0% | 1,765,600 | 316億5203万 | +5.46% | 5.37 | 0.4 |
02/09 | 193 | 196 | 193 | 193 | +1.05% | 1,638,400 | 316億5203万 | +5.46% | 5.37 | 0.4 |
02/08 | 189 | 191 | 187 | 191 | +2.14% | 820,700 | 313億2403万 | +4.95% | 5.32 | 0.39 |
02/07 | 191 | 191 | 187 | 187 | -2.09% | 1,291,500 | 306億6803万 | +2.75% | 5.21 | 0.38 |
02/04 | 187 | 196 | 186 | 191 | +2.14% | 4,242,600 | 313億2403万 | +5.52% | 5.32 | 0.39 |
02/03 | 186 | 189 | 184 | 187 | 0% | 2,807,000 | 306億6803万 | +3.89% | 5.21 | 0.38 |
02/02 | 171 | 188 | 170 | 187 | +6.86% | 5,957,900 | 306億6803万 | +3.89% | 5.21 | 0.38 |
02/01 | 177 | 180 | 175 | 175 | -0.57% | 2,771,800 | 287億3万 | -2.23% | 4.87 | 0.36 |
01/31 | 173 | 177 | 172 | 176 | +1.73% | 1,991,700 | 288億6403万 | -1.68% | 4.9 | 0.36 |
01/28 | 171 | 173 | 170 | 173 | +1.17% | 1,564,300 | 283億7203万 | -2.81% | 4.82 | 0.36 |
01/27 | 175 | 177 | 169 | 171 | -1.16% | 3,502,200 | 280億4403万 | -3.93% | 4.76 | 0.35 |
01/26 | 176 | 179 | 173 | 173 | -1.14% | 1,875,200 | 283億7203万 | -2.81% | 4.82 | 0.36 |
01/25 | 181 | 181 | 174 | 175 | -3.31% | 2,749,700 | 287億3万 | -1.69% | 4.87 | 0.36 |
01/24 | 176 | 183 | 176 | 181 | +1.12% | 1,670,700 | 296億8403万 | +1.69% | 5.04 | 0.37 |
01/21 | 177 | 179 | 176 | 179 | -1.1% | 2,329,400 | 293億5603万 | +1.13% | 4.98 | 0.37 |
01/20 | 179 | 182 | 178 | 181 | 0% | 2,084,300 | 296億8403万 | +2.84% | 5.04 | 0.37 |
01/19 | 182 | 185 | 180 | 181 | -3.21% | 1,922,900 | 296億8403万 | +2.84% | 5.04 | 0.37 |
01/18 | 189 | 190 | 184 | 187 | -1.06% | 2,229,400 | 306億6803万 | +6.86% | 5.21 | 0.38 |
01/17 | 190 | 193 | 188 | 189 | +1.07% | 2,125,900 | 309億9603万 | +8% | 5.26 | 0.39 |
01/14 | 189 | 190 | 185 | 187 | -1.58% | 3,402,200 | 306億6803万 | +7.47% | 5.21 | 0.38 |
01/13 | 185 | 190 | 184 | 190 | +3.26% | 2,178,900 | 311億6003万 | +9.83% | 5.29 | 0.39 |
01/12 | 184 | 186 | 184 | 184 | +1.1% | 1,483,900 | 301億7603万 | +6.98% | 5.12 | 0.38 |
01/11 | 181 | 183 | 180 | 182 | +0.55% | 1,685,200 | 298億4803万 | +5.81% | 5.07 | 0.37 |
01/07 | 181 | 183 | 178 | 181 | +0.56% | 2,250,600 | 296億8403万 | +5.85% | 5.04 | 0.37 |
01/06 | 184 | 185 | 178 | 180 | -2.17% | 2,218,400 | 295億2003万 | +5.26% | 5.01 | 0.37 |
01/05 | 182 | 186 | 182 | 184 | +1.66% | 2,581,500 | 301億7603万 | +8.24% | 5.12 | 0.38 |
01/04 | 180 | 182 | 179 | 181 | +2.84% | 2,445,100 | 296億8403万 | +7.1% | 5.04 | 0.37 |
2021 |
12/30 | 175 | 177 | 174 | 176 | +0.57% | 787,300 | 288億6403万 | +4.14% | 4.9 | 0.36 |
12/29 | 173 | 175 | 172 | 175 | +1.74% | 1,539,000 | 287億3万 | +3.55% | 4.87 | 0.36 |
12/28 | 171 | 173 | 171 | 172 | +0.58% | 1,508,400 | 282億803万 | +1.78% | 4.79 | 0.35 |
12/27 | 172 | 172 | 169 | 171 | -0.58% | 1,395,200 | 280億4403万 | +1.18% | 4.76 | 0.35 |
12/24 | 169 | 172 | 168 | 172 | +2.99% | 2,289,600 | 282億803万 | +1.18% | 4.79 | 0.35 |
12/23 | 169 | 170 | 167 | 167 | -1.18% | 2,030,900 | 273億8803万 | -1.76% | 4.65 | 0.34 |
12/22 | 167 | 169 | 167 | 169 | +1.81% | 1,291,700 | 277億1603万 | -0.59% | 4.7 | 0.35 |
12/21 | 166 | 167 | 165 | 166 | +0.61% | 1,738,500 | 272億2403万 | -2.92% | 4.62 | 0.34 |
12/20 | 168 | 168 | 164 | 165 | -2.37% | 2,263,600 | 270億6003万 | -3.51% | 4.59 | 0.34 |
12/17 | 170 | 171 | 168 | 169 | -1.17% | 1,254,500 | 277億1603万 | -1.74% | 4.7 | 0.35 |
12/16 | 170 | 171 | 169 | 171 | +2.4% | 1,025,000 | 280億4403万 | -0.58% | 4.76 | 0.35 |
12/15 | 166 | 168 | 166 | 167 | +1.21% | 1,115,900 | 273億8803万 | -2.91% | 4.65 | 0.34 |
12/14 | 169 | 169 | 165 | 165 | -2.37% | 1,549,000 | 270億6003万 | -4.62% | 4.59 | 0.34 |
12/13 | 170 | 170 | 167 | 169 | +1.2% | 974,800 | 277億1603万 | -2.87% | 4.7 | 0.35 |
12/10 | 169 | 170 | 167 | 167 | -0.6% | 1,142,300 | 273億8803万 | -4.02% | 4.65 | 0.34 |
12/09 | 172 | 173 | 167 | 168 | -2.89% | 2,003,500 | 275億5203万 | -4% | 4.68 | 0.35 |
12/08 | 171 | 173 | 169 | 173 | +1.17% | 1,813,700 | 283億7203万 | -1.14% | 4.82 | 0.36 |
12/07 | 170 | 171 | 168 | 171 | +2.4% | 1,264,100 | 280億4403万 | -2.84% | 4.76 | 0.35 |
12/06 | 170 | 171 | 166 | 167 | -1.76% | 2,019,400 | 273億8803万 | -5.65% | 4.65 | 0.34 |
12/03 | 167 | 171 | 166 | 170 | +3.66% | 1,804,300 | 278億8003万 | -4.49% | 4.73 | 0.35 |
12/02 | 165 | 167 | 163 | 164 | -1.2% | 2,640,000 | 268億9603万 | -8.89% | 4.57 | 0.34 |
12/01 | 163 | 169 | 163 | 166 | +0.61% | 2,137,500 | 272億2403万 | -8.29% | 4.62 | 0.34 |
11/30 | 170 | 172 | 164 | 165 | -1.2% | 3,097,200 | 270億6003万 | -9.84% | 4.59 | 0.34 |
11/29 | 170 | 173 | 167 | 167 | -2.91% | 3,259,800 | 273億8803万 | -9.24% | 4.65 | 0.34 |
11/26 | 176 | 176 | 170 | 172 | -2.27% | 2,418,800 | 282億803万 | -7.53% | 4.79 | 0.35 |
11/25 | 176 | 179 | 175 | 176 | -1.12% | 1,134,200 | 288億6403万 | -5.88% | 4.9 | 0.36 |
11/24 | 179 | 181 | 177 | 178 | 0% | 1,307,300 | 291億9203万 | -5.32% | 4.95 | 0.37 |
11/22 | 175 | 178 | 173 | 178 | +0.56% | 1,656,400 | 291億9203万 | -6.32% | 4.95 | 0.37 |
11/19 | 177 | 178 | 176 | 177 | 0% | 2,012,600 | 290億2803万 | -7.33% | 4.93 | 0.36 |
11/18 | 177 | 179 | 176 | 177 | -1.67% | 1,955,200 | 290億2803万 | -7.81% | 4.93 | 0.36 |
11/17 | 181 | 181 | 177 | 180 | -0.55% | 2,191,500 | 295億2003万 | -6.74% | 5.01 | 0.37 |
11/16 | 180 | 183 | 180 | 181 | +1.69% | 1,692,400 | 296億8403万 | -6.7% | 5.04 | 0.37 |
11/15 | 180 | 181 | 178 | 178 | -0.56% | 1,440,800 | 291億9203万 | -8.72% | 4.95 | 0.37 |
11/12 | 176 | 181 | 176 | 179 | +1.13% | 1,818,200 | 293億5603万 | -8.67% | 4.98 | 0.37 |
11/11 | 177 | 178 | 176 | 177 | -1.12% | 1,913,700 | 290億2803万 | -10.15% | 4.93 | 0.36 |
11/10 | 179 | 180 | 177 | 179 | +0.56% | 1,471,100 | 293億5603万 | -9.6% | 4.98 | 0.37 |
11/09 | 183 | 183 | 178 | 178 | -2.2% | 2,284,800 | 291億9203万 | -10.1% | 4.95 | 0.37 |
11/08 | 183 | 185 | 181 | 182 | +0.55% | 2,191,500 | 298億4803万 | -8.54% | 5.07 | 0.37 |
11/05 | 179 | 182 | 178 | 181 | -0.55% | 2,569,600 | 296億8403万 | -9.5% | 5.04 | 0.37 |
11/04 | 183 | 184 | 179 | 182 | -1.62% | 5,272,800 | 298億4803万 | -9.9% | 5.07 | 0.37 |
11/02 | 187 | 191 | 185 | 185 | -0.54% | 2,834,300 | 303億4003万 | -8.87% | 5.15 | 0.38 |
11/01 | 189 | 190 | 183 | 186 | -5.1% | 7,375,500 | 305億403万 | -8.82% | 5.18 | 0.38 |
10/29 | 203 | 203 | 195 | 196 | -2.97% | 4,150,000 | 321億4403万 | -4.39% | 5.46 | 0.4 |
10/28 | 202 | 203 | 200 | 202 | -0.49% | 2,616,300 | 331億2804万 | -1.94% | 5.62 | 0.42 |
10/27 | 207 | 207 | 202 | 203 | -2.4% | 1,539,400 | 332億9204万 | -1.46% | 5.65 | 0.42 |
10/26 | 206 | 210 | 204 | 208 | +1.46% | 1,770,200 | 341億1204万 | +0.97% | 5.79 | 0.43 |
10/25 | 203 | 207 | 203 | 205 | +0.99% | 1,566,500 | 336億2004万 | -0.97% | 5.71 | 0.42 |
10/22 | 201 | 205 | 200 | 203 | +1% | 1,336,700 | 332億9204万 | -1.93% | 5.65 | 0.42 |
10/21 | 205 | 207 | 201 | 201 | -2.43% | 2,027,700 | 329億6404万 | -2.9% | 5.6 | 0.41 |
10/20 | 209 | 209 | 205 | 206 | -0.48% | 1,768,200 | 337億8404万 | -0.96% | 5.73 | 0.42 |
10/19 | 207 | 209 | 206 | 207 | -0.96% | 1,109,800 | 339億4804万 | -0.48% | 5.76 | 0.43 |
10/18 | 208 | 209 | 207 | 209 | 0% | 1,284,600 | 342億7604万 | 0% | 5.82 | 0.43 |
10/15 | 206 | 209 | 205 | 209 | +1.95% | 1,702,800 | 342億7604万 | 0% | 5.82 | 0.43 |
10/14 | 205 | 205 | 202 | 205 | +0.99% | 1,715,100 | 336億2004万 | -2.38% | 5.71 | 0.42 |
10/13 | 206 | 208 | 202 | 203 | -0.98% | 1,977,400 | 332億9204万 | -3.33% | 5.65 | 0.42 |
10/12 | 204 | 208 | 203 | 205 | 0% | 1,639,900 | 336億2004万 | -2.84% | 5.71 | 0.42 |
10/11 | 202 | 205 | 202 | 205 | +1.99% | 2,112,400 | 336億2004万 | -2.84% | 5.71 | 0.42 |
10/08 | 202 | 205 | 201 | 201 | +0.5% | 2,498,900 | 329億6404万 | -4.74% | 5.6 | 0.41 |
10/07 | 201 | 204 | 199 | 200 | 0% | 3,086,000 | 328億4万 | -5.66% | 5.57 | 0.41 |
10/06 | 203 | 206 | 198 | 200 | +0.5% | 3,119,200 | 328億4万 | -5.66% | 5.57 | 0.41 |
10/05 | 204 | 204 | 196 | 199 | -2.45% | 3,732,600 | 326億3603万 | -6.13% | 5.54 | 0.41 |
10/04 | 208 | 208 | 202 | 204 | -0.49% | 2,688,200 | 334億5604万 | -3.77% | 5.68 | 0.42 |
10/01 | 209 | 210 | 204 | 205 | -2.38% | 3,159,900 | 336億2004万 | -3.3% | 5.71 | 0.42 |
09/30 | 214 | 214 | 209 | 210 | -2.33% | 2,513,400 | 344億4004万 | -0.94% | 5.85 | 0.43 |
09/29 | 213 | 215 | 212 | 215 | 0% | 2,427,600 | 352億6004万 | +1.42% | 5.98 | 0.44 |
09/28 | 215 | 218 | 212 | 215 | +0.47% | 2,204,600 | 352億6004万 | +1.42% | 5.98 | 0.44 |
09/27 | 214 | 216 | 213 | 214 | -0.47% | 1,711,500 | 350億9604万 | +1.42% | 5.96 | 0.44 |
09/24 | 210 | 217 | 209 | 215 | +4.37% | 2,193,100 | 352億6004万 | +1.9% | 5.98 | 0.44 |
09/22 | 209 | 209 | 205 | 206 | -1.9% | 2,426,400 | 337億8404万 | -2.37% | 5.73 | 0.42 |
09/21 | 208 | 211 | 206 | 210 | -1.41% | 2,316,400 | 344億4004万 | -0.47% | 5.85 | 0.43 |