株価チャート
2021/08/26～2022/01/21
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 |
| 01/21 | 1,736 | 1,736 | 1,703 | 1,724 | -2.1% | 2,800 | 113億7840万 | -4.49% | 8.75 | 0.83 |
| 01/20 | 1,714 | 1,761 | 1,714 | 1,761 | +2.56% | 1,500 | 116億2260万 | -2.71% | 8.93 | 0.85 |
| 01/19 | 1,733 | 1,747 | 1,714 | 1,717 | -1.66% | 5,700 | 113億3220万 | -5.3% | 8.71 | 0.83 |
| 01/18 | 1,736 | 1,750 | 1,732 | 1,746 | +0.23% | 4,100 | 115億2360万 | -3.85% | 8.86 | 0.84 |
| 01/17 | 1,799 | 1,799 | 1,742 | 1,742 | -3.81% | 3,200 | 114億9720万 | -4.13% | 8.84 | 0.84 |
| 01/14 | 1,805 | 1,811 | 1,759 | 1,811 | +0.61% | 6,700 | 119億5260万 | -0.28% | 9.19 | 0.87 |
| 01/13 | 1,813 | 1,813 | 1,800 | 1,800 | 0% | 1,100 | 118億8000万 | -0.72% | 9.13 | 0.87 |
| 01/12 | 1,843 | 1,845 | 1,786 | 1,800 | -2.7% | 11,200 | 118億8000万 | -0.5% | 9.13 | 0.87 |
| 01/11 | 1,860 | 1,860 | 1,838 | 1,850 | -0.54% | 1,800 | 122億1000万 | +2.49% | 9.38 | 0.89 |
| 01/07 | 1,834 | 1,864 | 1,834 | 1,860 | +1.58% | 3,200 | 122億7600万 | +3.39% | 9.43 | 0.9 |
| 01/06 | 1,863 | 1,864 | 1,830 | 1,831 | -1.72% | 3,900 | 120億8460万 | +2.01% | 9.29 | 0.88 |
| 01/05 | 1,877 | 1,877 | 1,850 | 1,863 | -0.37% | 3,000 | 122億9580万 | +3.85% | 9.45 | 0.9 |
| 01/04 | 1,865 | 1,876 | 1,850 | 1,870 | -0.05% | 16,000 | 123億4200万 | +4.47% | 9.49 | 0.9 |
| 2021 |
| 12/30 | 1,871 | 1,871 | 1,815 | 1,871 | -0.32% | 4,400 | 123億4860万 | +4.53% | 9.49 | 0.9 |
| 12/29 | 1,875 | 1,879 | 1,840 | 1,877 | +0.16% | 3,600 | 123億8820万 | +4.86% | 9.52 | 0.91 |
| 12/28 | 1,878 | 1,898 | 1,874 | 1,874 | -0.21% | 5,500 | 123億6840万 | +4.69% | 9.51 | 0.9 |
| 12/27 | 1,883 | 1,883 | 1,848 | 1,878 | +0.54% | 6,700 | 123億9480万 | +4.97% | 9.53 | 0.91 |
| 12/24 | 1,839 | 1,868 | 1,811 | 1,868 | +4.88% | 13,600 | 123億2880万 | +4.47% | 9.48 | 0.9 |
| 12/23 | 1,763 | 1,781 | 1,759 | 1,781 | +1.19% | 3,000 | 117億5460万 | -0.28% | 9.03 | 0.86 |
| 12/22 | 1,760 | 1,764 | 1,730 | 1,760 | +0.23% | 3,800 | 116億1600万 | -1.62% | 8.93 | 0.85 |
| 12/21 | 1,751 | 1,764 | 1,732 | 1,756 | +0.29% | 1,200 | 115億8960万 | -2.17% | 8.91 | 0.85 |
| 12/20 | 1,780 | 1,780 | 1,750 | 1,751 | -1.79% | 1,600 | 115億5660万 | -2.78% | 8.88 | 0.84 |
| 12/17 | 1,774 | 1,799 | 1,733 | 1,783 | +0.45% | 3,500 | 117億6780万 | -1.33% | 9.04 | 0.86 |
| 12/16 | 1,764 | 1,793 | 1,758 | 1,775 | +0.62% | 3,400 | 117億1500万 | -1.93% | 9 | 0.86 |
| 12/15 | 1,862 | 1,889 | 1,700 | 1,764 | -4.7% | 10,500 | 116億4240万 | -2.65% | 8.95 | 0.85 |
| 12/14 | 1,839 | 1,851 | 1,839 | 1,851 | +0.38% | 1,700 | 122億1660万 | +2.04% | 9.39 | 0.89 |
| 12/13 | 1,822 | 1,844 | 1,815 | 1,844 | +3.48% | 3,200 | 121億7040万 | +1.6% | 9.35 | 0.89 |
| 12/10 | 1,786 | 1,786 | 1,755 | 1,782 | +0.51% | 3,200 | 117億6120万 | -1.87% | 9.04 | 0.86 |
| 12/09 | 1,744 | 1,773 | 1,744 | 1,773 | +2.78% | 1,400 | 117億180万 | -3.06% | 8.99 | 0.86 |
| 12/08 | 1,700 | 1,749 | 1,700 | 1,725 | -0.63% | 6,400 | 113億8500万 | -6.2% | 8.75 | 0.83 |
| 12/07 | 1,728 | 1,736 | 1,717 | 1,736 | +2.06% | 1,300 | 114億5760万 | -6.21% | 8.81 | 0.84 |
| 12/06 | 1,695 | 1,701 | 1,695 | 1,701 | +0.35% | 2,400 | 112億2660万 | -8.7% | 8.63 | 0.82 |
| 12/03 | 1,705 | 1,711 | 1,680 | 1,695 | -0.88% | 4,300 | 111億8700万 | -9.65% | 8.6 | 0.82 |
| 12/02 | 1,714 | 1,725 | 1,709 | 1,710 | -2.17% | 5,800 | 112億8600万 | -9.62% | 8.67 | 0.83 |
| 12/01 | 1,795 | 1,795 | 1,728 | 1,748 | -3.32% | 7,700 | 115億3680万 | -8.24% | 8.87 | 0.84 |
| 11/30 | 1,781 | 1,812 | 1,781 | 1,808 | +2.2% | 1,500 | 119億3280万 | -5.64% | 9.17 | 0.87 |
| 11/29 | 1,845 | 1,845 | 1,751 | 1,769 | -4.79% | 6,800 | 116億7540万 | -8.06% | 8.97 | 0.85 |
| 11/26 | 1,891 | 1,891 | 1,850 | 1,858 | -1.17% | 3,300 | 122億6280万 | -3.98% | 9.42 | 0.9 |
| 11/25 | 1,882 | 1,882 | 1,861 | 1,880 | +0.32% | 1,500 | 124億800万 | -3.19% | 9.54 | 0.91 |
| 11/24 | 1,866 | 1,874 | 1,850 | 1,874 | +0.7% | 1,300 | 123億6840万 | -3.85% | 9.51 | 0.9 |
| 11/22 | 1,854 | 1,868 | 1,847 | 1,861 | +1.09% | 1,500 | 122億8260万 | -4.86% | 9.44 | 0.9 |
| 11/19 | 1,834 | 1,844 | 1,834 | 1,841 | +0.55% | 1,400 | 121億5060万 | -6.21% | 9.34 | 0.89 |
| 11/18 | 1,860 | 1,886 | 1,825 | 1,831 | -1.35% | 8,300 | 120億8460万 | -7.2% | 9.29 | 0.88 |
| 11/17 | 1,894 | 1,900 | 1,856 | 1,856 | -2.57% | 5,100 | 122億4960万 | -6.31% | 9.41 | 0.9 |
| 11/16 | 1,916 | 1,920 | 1,895 | 1,905 | +0.05% | 2,600 | 125億7300万 | -4.22% | 9.66 | 0.92 |
| 11/15 | 1,904 | 1,919 | 1,900 | 1,904 | 0% | 3,300 | 125億6640万 | -4.37% | 9.66 | 0.92 |
| 11/12 | 1,870 | 1,909 | 1,870 | 1,904 | +2.64% | 2,600 | 125億6640万 | -4.37% | 9.66 | 0.92 |
| 11/11 | 1,839 | 1,857 | 1,839 | 1,855 | +1.37% | 1,300 | 122億4300万 | -6.69% | 9.41 | 0.9 |
| 11/10 | 1,819 | 1,840 | 1,819 | 1,830 | +0.6% | 2,200 | 120億7800万 | -7.95% | 9.28 | 0.88 |
| 11/09 | 1,859 | 1,860 | 1,807 | 1,819 | -2.15% | 9,800 | 120億540万 | -8.55% | 9.23 | 0.88 |
| 11/08 | 1,900 | 1,910 | 1,858 | 1,859 | -1.17% | 6,400 | 122億6940万 | -6.72% | 9.43 | 0.9 |
| 11/05 | 1,940 | 1,940 | 1,870 | 1,881 | -10.3% | 30,700 | 124億1460万 | -5.71% | 9.54 | 0.91 |
| 11/04 | 2,050 | 2,097 | 2,040 | 2,097 | +3.1% | 10,900 | 138億4020万 | +5.06% | 10.64 | 1.01 |
| 11/02 | 2,035 | 2,066 | 2,034 | 2,034 | +0.2% | 2,900 | 134億2440万 | +2.31% | 10.32 | 0.98 |
| 11/01 | 2,013 | 2,070 | 2,013 | 2,030 | +0.84% | 2,800 | 133億9800万 | +2.37% | 10.3 | 0.98 |
| 10/29 | 2,062 | 2,062 | 2,013 | 2,013 | -1.8% | 2,300 | 132億8580万 | +1.72% | 10.21 | 0.97 |
| 10/28 | 2,062 | 2,064 | 2,039 | 2,050 | -1.2% | 2,400 | 135億3000万 | +3.85% | 10.4 | 0.99 |
| 10/27 | 2,050 | 2,075 | 2,042 | 2,075 | +1.77% | 13,800 | 136億9500万 | +5.49% | 10.53 | 1 |
| 10/26 | 2,039 | 2,039 | 2,015 | 2,039 | +0.79% | 1,500 | 134億5740万 | +4.14% | 10.34 | 0.98 |
| 10/25 | 2,024 | 2,025 | 2,000 | 2,023 | -0.05% | 4,300 | 133億5180万 | +3.64% | 10.26 | 0.98 |
| 10/22 | 2,023 | 2,028 | 2,012 | 2,024 | -0.05% | 1,100 | 133億5840万 | +4.06% | 10.27 | 0.98 |
| 10/21 | 2,040 | 2,040 | 2,025 | 2,025 | -0.64% | 1,700 | 133億6500万 | +4.54% | 10.27 | 0.98 |
| 10/20 | 2,046 | 2,046 | 2,023 | 2,038 | -0.39% | 1,100 | 134億5080万 | +5.6% | 10.34 | 0.98 |
| 10/19 | 2,050 | 2,050 | 2,023 | 2,046 | -0.15% | 2,700 | 135億360万 | +6.45% | 10.38 | 0.99 |
| 10/18 | 2,050 | 2,050 | 2,045 | 2,049 | 0% | 6,900 | 135億2340万 | +7.11% | 10.39 | 0.99 |
| 10/15 | 2,066 | 2,073 | 2,040 | 2,049 | -1.4% | 4,100 | 135億2340万 | +7.67% | 10.39 | 0.99 |
| 10/14 | 2,059 | 2,090 | 2,050 | 2,078 | +1.42% | 5,900 | 137億1480万 | +9.71% | 10.54 | 1 |
| 10/13 | 2,086 | 2,098 | 1,990 | 2,049 | -0.53% | 25,100 | 135億2340万 | +8.82% | 10.39 | 0.99 |
| 10/12 | 2,083 | 2,105 | 2,010 | 2,060 | +5.48% | 25,000 | 135億9600万 | +9.98% | 10.45 | 0.99 |
| 10/11 | 1,963 | 1,979 | 1,905 | 1,953 | +3.72% | 11,900 | 128億8980万 | +4.89% | 9.91 | 0.94 |
| 10/08 | 1,877 | 1,889 | 1,877 | 1,883 | +1.95% | 800 | 124億2780万 | +1.45% | 9.55 | 0.91 |
| 10/07 | 1,840 | 1,847 | 1,831 | 1,847 | +0.11% | 2,200 | 121億9020万 | -0.32% | 9.37 | 0.89 |
| 10/06 | 1,850 | 1,852 | 1,845 | 1,845 | -0.27% | 2,100 | 121億7700万 | -0.32% | 9.36 | 0.89 |
| 10/05 | 1,903 | 1,903 | 1,850 | 1,850 | -3.6% | 9,900 | 122億1000万 | +0.11% | 9.38 | 0.89 |
| 10/04 | 1,914 | 1,950 | 1,896 | 1,919 | +0.68% | 8,700 | 126億6540万 | +4.01% | 9.73 | 0.93 |
| 10/01 | 1,910 | 1,927 | 1,905 | 1,906 | -0.21% | 9,300 | 125億7960万 | +3.59% | 9.67 | 0.92 |
| 09/30 | 1,905 | 1,937 | 1,901 | 1,910 | -0.16% | 4,700 | 126億600万 | +4.14% | 9.69 | 0.95 |
| 09/29 | 1,895 | 1,928 | 1,895 | 1,913 | +0.16% | 1,300 | 126億2580万 | +4.71% | 9.7 | 0.95 |
| 09/28 | 1,929 | 1,929 | 1,900 | 1,910 | -0.21% | 12,000 | 126億600万 | +4.95% | 9.69 | 0.95 |
| 09/27 | 1,896 | 1,950 | 1,896 | 1,914 | +1.65% | 13,200 | 126億3240万 | +5.69% | 9.71 | 0.95 |
| 09/24 | 1,888 | 1,888 | 1,869 | 1,883 | +0.32% | 3,700 | 124億2780万 | +4.32% | 9.55 | 0.93 |
| 09/22 | 1,896 | 1,896 | 1,869 | 1,877 | +0.48% | 3,900 | 123億8820万 | +4.28% | 9.52 | 0.93 |
| 09/21 | 1,853 | 1,869 | 1,851 | 1,868 | -0.9% | 2,900 | 123億2880万 | +4.07% | 9.48 | 0.93 |
| 09/17 | 1,850 | 1,888 | 1,850 | 1,885 | +1.89% | 7,000 | 124億4100万 | +5.19% | 9.56 | 0.93 |
| 09/16 | 1,832 | 1,862 | 1,832 | 1,850 | +1.09% | 4,900 | 122億1000万 | +3.41% | 9.38 | 0.92 |
| 09/15 | 1,844 | 1,855 | 1,830 | 1,830 | -0.87% | 2,000 | 120億7800万 | +2.52% | 9.28 | 0.91 |
| 09/14 | 1,839 | 1,849 | 1,828 | 1,846 | +0.6% | 1,800 | 121億8360万 | +3.53% | 9.36 | 0.91 |
| 09/13 | 1,819 | 1,835 | 1,819 | 1,835 | +1.61% | 5,300 | 121億1100万 | +2.86% | 9.31 | 0.91 |
| 09/10 | 1,812 | 1,824 | 1,795 | 1,806 | -0.77% | 4,800 | 119億1960万 | +1.12% | 9.16 | 0.89 |
| 09/09 | 1,814 | 1,820 | 1,790 | 1,820 | +0.28% | 3,600 | 120億1200万 | +1.73% | 9.23 | 0.9 |
| 09/08 | 1,805 | 1,825 | 1,800 | 1,815 | +0.83% | 3,500 | 119億7900万 | +1.28% | 9.21 | 0.9 |
| 09/07 | 1,822 | 1,822 | 1,800 | 1,800 | 0% | 3,000 | 118億8000万 | +0.33% | 9.13 | 0.89 |
| 09/06 | 1,791 | 1,874 | 1,783 | 1,800 | +0.61% | 7,800 | 118億8000万 | +0.28% | 9.13 | 0.89 |
| 09/03 | 1,801 | 1,815 | 1,783 | 1,789 | -0.72% | 2,300 | 118億740万 | -0.39% | 9.07 | 0.89 |
| 09/02 | 1,797 | 1,803 | 1,786 | 1,802 | -0.17% | 4,300 | 118億9320万 | +0.33% | 9.14 | 0.89 |
| 09/01 | 1,797 | 1,819 | 1,787 | 1,805 | +1.06% | 1,800 | 119億1300万 | +0.39% | 9.16 | 0.89 |
| 08/31 | 1,784 | 1,792 | 1,784 | 1,786 | +0.11% | 2,400 | 117億8760万 | -0.83% | 9.06 | 0.88 |
| 08/30 | 1,785 | 1,794 | 1,783 | 1,784 | 0% | 4,500 | 117億7440万 | -1.16% | 9.05 | 0.88 |
| 08/27 | 1,777 | 1,784 | 1,772 | 1,784 | +0.39% | 700 | 117億7440万 | -1.38% | 9.05 | 0.88 |
| 08/26 | 1,772 | 1,777 | 1,761 | 1,777 | +1.14% | 1,400 | 117億2820万 | -2.04% | 9.01 | 0.88 |
