株価チャート
2021/10/06～2022/03/03
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 |
| 03/03 | 2,696 | 2,698 | 2,695 | 2,697 | +0.07% | 15,100 | 178億20万 | +13.75% | 13.68 | 1.3 |
| 03/02 | 2,696 | 2,696 | 2,694 | 2,695 | -0.04% | 28,800 | 177億8700万 | +15.52% | 13.67 | 1.3 |
| 03/01 | 2,695 | 2,696 | 2,695 | 2,696 | +0.07% | 7,100 | 177億9360万 | +17.47% | 13.68 | 1.3 |
| 02/28 | 2,695 | 2,696 | 2,694 | 2,694 | 0% | 12,300 | 177億8040万 | +19.41% | 13.67 | 1.3 |
| 02/25 | 2,694 | 2,695 | 2,694 | 2,694 | 0% | 38,500 | 177億8040万 | +21.41% | 13.67 | 1.3 |
| 02/24 | 2,694 | 2,695 | 2,694 | 2,694 | 0% | 24,100 | 177億8040万 | +23.58% | 13.67 | 1.3 |
| 02/22 | 2,694 | 2,694 | 2,693 | 2,694 | 0% | 71,100 | 177億8040万 | +25.77% | 13.67 | 1.3 |
| 02/21 | 2,694 | 2,695 | 2,694 | 2,694 | +0.04% | 36,400 | 177億8040万 | +28.04% | 13.67 | 1.3 |
| 02/18 | 2,694 | 2,694 | 2,693 | 2,693 | 0% | 43,300 | 177億7380万 | +30.22% | 13.66 | 1.3 |
| 02/17 | 2,694 | 2,694 | 2,693 | 2,693 | 0% | 27,800 | 177億7380万 | +32.46% | 13.66 | 1.3 |
| 02/16 | 2,694 | 2,694 | 2,693 | 2,693 | 0% | 40,700 | 177億7380万 | +34.85% | 13.66 | 1.3 |
| 02/15 | 2,693 | 2,694 | 2,693 | 2,693 | 0% | 61,000 | 177億7380万 | +37.19% | 13.66 | 1.3 |
| 02/14 | 2,693 | 2,694 | 2,693 | 2,693 | 0% | 64,900 | 177億7380万 | +39.53% | 13.66 | 1.3 |
| 02/10 | 2,693 | 2,695 | 2,693 | 2,693 | 0% | 178,500 | 177億7380万 | +42.11% | 13.66 | 1.3 |
| 02/09 | 2,693 | 2,694 | 2,692 | 2,693 | +2.2% | 443,800 | 177億7380万 | +44.63% | 13.66 | 1.3 |
| 02/08 | 2,635 | 2,635 | 2,635 | 2,635 | +23.42% | 4,900 | 173億9100万 | +44.07% | 13.37 | 1.27 |
| 02/07 | 2,135 | 2,135 | 2,135 | 2,135 | +23.05% | 1,000 | 140億9100万 | +18.68% | 10.83 | 1.03 |
| 02/04 | 1,700 | 1,738 | 1,677 | 1,735 | +4.14% | 7,900 | 114億5100万 | -2.96% | 8.8 | 0.84 |
| 02/03 | 1,652 | 1,689 | 1,631 | 1,666 | -4.96% | 22,200 | 109億9560万 | -7.13% | 8.45 | 0.8 |
| 02/02 | 1,726 | 1,773 | 1,704 | 1,753 | -2.93% | 15,900 | 115億6980万 | -2.72% | 8.89 | 0.85 |
| 02/01 | 1,839 | 1,850 | 1,801 | 1,806 | -1.79% | 1,700 | 119億1960万 | -0.06% | 9.16 | 0.87 |
| 01/31 | 1,782 | 1,840 | 1,782 | 1,839 | +2.39% | 4,300 | 121億3740万 | +1.83% | 9.33 | 0.89 |
| 01/28 | 1,745 | 1,797 | 1,745 | 1,796 | +3.7% | 1,800 | 118億5360万 | -0.39% | 9.11 | 0.87 |
| 01/27 | 1,765 | 1,765 | 1,732 | 1,732 | -1.7% | 3,300 | 114億3120万 | -3.83% | 8.79 | 0.84 |
| 01/26 | 1,761 | 1,762 | 1,746 | 1,762 | +0.17% | 1,800 | 116億2920万 | -2.22% | 8.94 | 0.85 |
| 01/25 | 1,745 | 1,761 | 1,737 | 1,759 | +1.21% | 3,200 | 116億940万 | -2.44% | 8.92 | 0.85 |
| 01/24 | 1,724 | 1,754 | 1,724 | 1,738 | +0.81% | 1,100 | 114億7080万 | -3.61% | 8.82 | 0.84 |
| 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 |
