株価チャート
2021/09/28~2022/02/22
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 |
02/22 | 420 | 422 | 418 | 419 | -0.71% | 47,600 | 263億3174万 | -0.95% | 2.22 | 0.58 |
02/21 | 425 | 428 | 421 | 422 | -1.4% | 56,100 | 265億2027万 | -0.24% | 2.23 | 0.59 |
02/18 | 424 | 429 | 423 | 428 | -0.7% | 63,200 | 268億9733万 | +0.94% | 2.26 | 0.6 |
02/17 | 429 | 433 | 426 | 431 | +0.23% | 82,200 | 270億8587万 | +1.41% | 2.28 | 0.6 |
02/16 | 429 | 432 | 425 | 430 | +0.94% | 81,700 | 270億2302万 | +1.18% | 2.27 | 0.6 |
02/15 | 423 | 431 | 423 | 426 | +0.24% | 141,500 | 267億7165万 | 0% | 2.25 | 0.59 |
02/14 | 424 | 425 | 419 | 425 | -1.16% | 84,800 | 267億880万 | -0.47% | 2.25 | 0.59 |
02/10 | 427 | 430 | 423 | 430 | +1.18% | 91,300 | 270億2302万 | +0.47% | 2.27 | 0.6 |
02/09 | 425 | 426 | 420 | 425 | +0.71% | 46,200 | 267億880万 | -1.16% | 2.25 | 0.59 |
02/08 | 420 | 425 | 420 | 422 | +0.48% | 71,700 | 265億2027万 | -2.09% | 2.23 | 0.59 |
02/07 | 421 | 421 | 417 | 420 | -0.71% | 62,200 | 263億9458万 | -3% | 2.22 | 0.59 |
02/04 | 423 | 425 | 418 | 423 | -0.47% | 73,400 | 265億8311万 | -2.76% | 2.24 | 0.59 |
02/03 | 424 | 430 | 424 | 425 | +0.24% | 101,800 | 267億880万 | -2.52% | 2.25 | 0.59 |
02/02 | 417 | 426 | 417 | 424 | +1.44% | 92,800 | 266億4596万 | -3.2% | 2.24 | 0.59 |
02/01 | 421 | 424 | 415 | 418 | -0.95% | 102,000 | 262億6889万 | -4.78% | 2.21 | 0.58 |
01/31 | 418 | 423 | 416 | 422 | +2.43% | 68,400 | 265億2027万 | -4.31% | 2.23 | 0.59 |
01/28 | 415 | 419 | 412 | 412 | -0.48% | 101,600 | 258億9183万 | -6.79% | 2.18 | 0.57 |
01/27 | 421 | 421 | 410 | 414 | -1.19% | 203,800 | 260億1751万 | -6.76% | 2.19 | 0.58 |
01/26 | 417 | 420 | 415 | 419 | +0.24% | 78,500 | 263億3174万 | -5.84% | 2.22 | 0.58 |
01/25 | 422 | 423 | 415 | 418 | -1.42% | 75,800 | 262億6889万 | -6.49% | 2.21 | 0.58 |
01/24 | 418 | 424 | 414 | 424 | +1.44% | 59,400 | 266億4596万 | -5.57% | 2.24 | 0.59 |
01/21 | 413 | 420 | 410 | 418 | +0.48% | 97,900 | 262億6889万 | -7.32% | 2.21 | 0.58 |
01/20 | 417 | 421 | 412 | 416 | -0.72% | 95,400 | 261億4320万 | -8.17% | 2.2 | 0.58 |
01/19 | 429 | 430 | 419 | 419 | -3.68% | 130,200 | 263億3174万 | -7.91% | 2.22 | 0.58 |
01/18 | 442 | 444 | 432 | 435 | -1.36% | 80,800 | 273億3724万 | -4.81% | 2.3 | 0.61 |
01/17 | 437 | 447 | 436 | 441 | +0.46% | 75,100 | 277億1431万 | -3.71% | 2.33 | 0.62 |
01/14 | 440 | 441 | 433 | 439 | -0.9% | 87,600 | 275億8862万 | -4.36% | 2.32 | 0.61 |
01/13 | 445 | 446 | 440 | 443 | -1.12% | 69,600 | 278億4000万 | -3.7% | 2.34 | 0.62 |
01/12 | 445 | 449 | 443 | 448 | +0.45% | 70,000 | 281億5422万 | -2.61% | 2.37 | 0.62 |
01/11 | 450 | 450 | 436 | 446 | -0.45% | 113,600 | 280億2853万 | -3.04% | 2.36 | 0.62 |
01/07 | 457 | 459 | 447 | 448 | -1.97% | 81,800 | 281億5422万 | -2.61% | 2.37 | 0.62 |
01/06 | 459 | 462 | 457 | 457 | -1.93% | 88,100 | 287億1982万 | -0.44% | 2.42 | 0.64 |
01/05 | 466 | 466 | 458 | 466 | -0.21% | 77,000 | 292億8542万 | +1.75% | 2.46 | 0.65 |
01/04 | 466 | 468 | 460 | 467 | +0.86% | 38,500 | 293億4826万 | +2.19% | 2.47 | 0.65 |
2021 |
12/30 | 459 | 466 | 459 | 463 | -0.22% | 19,200 | 290億9688万 | +1.54% | 2.45 | 0.65 |
12/29 | 456 | 464 | 456 | 464 | +0.65% | 29,400 | 291億5973万 | +1.75% | 2.45 | 0.65 |
12/28 | 459 | 461 | 454 | 461 | +0.66% | 70,200 | 289億7119万 | +1.32% | 2.44 | 0.64 |
12/27 | 458 | 460 | 455 | 458 | -0.43% | 59,000 | 287億8266万 | +0.66% | 2.42 | 0.64 |
12/24 | 458 | 460 | 457 | 460 | +0.66% | 57,500 | 289億835万 | +0.88% | 2.43 | 0.64 |
12/23 | 456 | 457 | 453 | 457 | +0.66% | 17,600 | 287億1982万 | +0.22% | 2.42 | 0.64 |
12/22 | 458 | 458 | 452 | 454 | -0.87% | 23,100 | 285億3128万 | -0.44% | 2.4 | 0.63 |
12/21 | 457 | 459 | 451 | 458 | +2% | 63,000 | 287億8266万 | +0.22% | 2.42 | 0.64 |
12/20 | 465 | 465 | 449 | 449 | -4.67% | 52,500 | 282億1706万 | -1.97% | 2.37 | 0.63 |
12/17 | 476 | 478 | 467 | 471 | -0.84% | 70,400 | 295億9964万 | +2.61% | 2.49 | 0.66 |
12/16 | 473 | 478 | 470 | 475 | +1.5% | 57,900 | 298億5101万 | +3.49% | 2.51 | 0.66 |
12/15 | 460 | 468 | 460 | 468 | +1.08% | 27,800 | 294億1110万 | +1.74% | 2.48 | 0.65 |
12/14 | 458 | 466 | 457 | 463 | +1.31% | 48,700 | 290億9688万 | +0.65% | 2.45 | 0.65 |
12/13 | 476 | 476 | 453 | 457 | -4.19% | 73,800 | 287億1982万 | -0.87% | 2.42 | 0.64 |
12/10 | 479 | 482 | 472 | 477 | +3.02% | 214,100 | 299億7670万 | +3.25% | 2.52 | 0.67 |
12/09 | 464 | 466 | 458 | 463 | 0% | 53,300 | 290億9688万 | +0.22% | 2.45 | 0.65 |
12/08 | 459 | 463 | 454 | 463 | +1.09% | 52,400 | 290億9688万 | -0.22% | 2.45 | 0.65 |
12/07 | 450 | 462 | 449 | 458 | +2.92% | 101,800 | 287億8266万 | -1.51% | 2.42 | 0.64 |
12/06 | 448 | 455 | 445 | 445 | -1.77% | 64,000 | 279億6569万 | -4.51% | 2.35 | 0.62 |
12/03 | 441 | 453 | 439 | 453 | +4.14% | 102,000 | 284億6844万 | -3% | 2.4 | 0.63 |
12/02 | 436 | 441 | 434 | 435 | -0.68% | 95,200 | 273億3724万 | -7.05% | 2.3 | 0.61 |
12/01 | 426 | 439 | 426 | 438 | +1.62% | 88,500 | 275億2578万 | -6.81% | 2.32 | 0.61 |
11/30 | 435 | 444 | 427 | 431 | +0.94% | 94,400 | 270億8587万 | -8.69% | 2.28 | 0.6 |
11/29 | 437 | 440 | 427 | 427 | -4.69% | 104,300 | 268億3449万 | -9.92% | 2.26 | 0.6 |
11/26 | 458 | 459 | 447 | 448 | -1.97% | 108,400 | 281億5422万 | -5.68% | 2.37 | 0.62 |
11/25 | 458 | 458 | 453 | 457 | +0.22% | 52,100 | 287億1982万 | -4.19% | 2.42 | 0.64 |
11/24 | 467 | 468 | 456 | 456 | -1.72% | 35,400 | 286億5697万 | -4.6% | 2.41 | 0.64 |
11/22 | 462 | 464 | 458 | 464 | 0% | 27,700 | 291億5973万 | -3.13% | 2.45 | 0.65 |
11/19 | 460 | 464 | 459 | 464 | 0% | 35,900 | 291億5973万 | -3.13% | 2.45 | 0.65 |
11/18 | 463 | 466 | 459 | 464 | -0.85% | 52,400 | 291億5973万 | -3.13% | 2.45 | 0.65 |
11/17 | 477 | 477 | 466 | 468 | -1.27% | 47,800 | 294億1110万 | -2.3% | 2.48 | 0.65 |
11/16 | 482 | 482 | 472 | 474 | -1.66% | 61,600 | 297億8817万 | -1.04% | 2.51 | 0.66 |
11/15 | 486 | 486 | 471 | 482 | -0.62% | 80,500 | 302億9092万 | +0.63% | 2.55 | 0.67 |
11/12 | 472 | 485 | 472 | 485 | +3.19% | 62,500 | 304億7946万 | +1.25% | 2.56 | 0.68 |
11/11 | 482 | 482 | 470 | 470 | -2.49% | 40,600 | 295億3679万 | -1.67% | 2.49 | 0.66 |
11/10 | 482 | 485 | 478 | 482 | +0.42% | 64,700 | 302億9092万 | +0.63% | 2.55 | 0.67 |
11/09 | 478 | 484 | 478 | 480 | -0.21% | 60,900 | 301億6524万 | +0.21% | 2.54 | 0.67 |
11/08 | 486 | 493 | 480 | 481 | -0.62% | 59,800 | 302億2808万 | +0.21% | 2.54 | 0.67 |
11/05 | 490 | 490 | 479 | 484 | -1.22% | 62,100 | 304億1661万 | +0.62% | 2.56 | 0.68 |
11/04 | 494 | 502 | 490 | 490 | -0.2% | 181,600 | 307億9368万 | +1.45% | 2.59 | 0.68 |
11/02 | 490 | 499 | 490 | 491 | 0% | 80,400 | 308億5652万 | +1.45% | 2.6 | 0.68 |
11/01 | 489 | 493 | 475 | 491 | +2.51% | 78,100 | 308億5652万 | +1.03% | 2.6 | 0.68 |
10/29 | 479 | 487 | 478 | 479 | +0.42% | 53,000 | 301億239万 | -1.84% | 2.53 | 0.67 |
10/28 | 481 | 486 | 477 | 477 | -0.42% | 74,600 | 299億7670万 | -2.65% | 2.52 | 0.67 |
10/27 | 485 | 485 | 476 | 479 | -1.64% | 69,900 | 301億239万 | -2.84% | 2.53 | 0.67 |
10/26 | 483 | 487 | 481 | 487 | +1.25% | 62,700 | 306億515万 | -1.62% | 2.58 | 0.68 |
10/25 | 470 | 483 | 470 | 481 | +0.84% | 52,300 | 302億2808万 | -3.02% | 2.54 | 0.67 |
10/22 | 469 | 479 | 467 | 477 | +1.06% | 70,100 | 299億7670万 | -4.02% | 2.52 | 0.67 |
10/21 | 475 | 477 | 471 | 472 | -1.87% | 82,300 | 296億6248万 | -5.22% | 2.5 | 0.66 |
10/20 | 484 | 486 | 480 | 481 | +0.21% | 45,600 | 302億2808万 | -3.8% | 2.54 | 0.67 |
10/19 | 481 | 482 | 476 | 480 | -0.21% | 35,800 | 301億6524万 | -4.19% | 2.54 | 0.67 |
10/18 | 479 | 481 | 474 | 481 | +0.21% | 66,300 | 302億2808万 | -3.99% | 2.54 | 0.67 |
10/15 | 459 | 482 | 459 | 480 | +4.8% | 89,500 | 301億6524万 | -4.19% | 2.54 | 0.67 |
10/14 | 463 | 463 | 456 | 458 | -1.08% | 61,900 | 287億8266万 | -8.76% | 2.42 | 0.64 |
10/13 | 466 | 467 | 458 | 463 | -1.07% | 97,900 | 290億9688万 | -7.77% | 2.45 | 0.65 |
10/12 | 476 | 476 | 467 | 468 | -1.89% | 57,900 | 294億1110万 | -6.77% | 2.48 | 0.65 |
10/11 | 482 | 482 | 467 | 477 | -0.63% | 93,900 | 299億7670万 | -4.98% | 2.52 | 0.67 |
10/08 | 472 | 483 | 472 | 480 | +2.13% | 75,600 | 301億6524万 | -4.38% | 2.54 | 0.67 |
10/07 | 485 | 487 | 470 | 470 | -3.29% | 77,500 | 295億3679万 | -6.19% | 2.49 | 0.66 |
10/06 | 490 | 500 | 482 | 486 | -0.41% | 89,300 | 305億4230万 | -2.99% | 2.57 | 0.68 |
10/05 | 495 | 495 | 482 | 488 | -3.17% | 195,500 | 306億6799万 | -2.59% | 2.58 | 0.68 |
10/04 | 510 | 512 | 504 | 504 | 0% | 121,900 | 316億7350万 | +0.8% | 2.67 | 0.7 |
10/01 | 520 | 523 | 504 | 504 | -4.91% | 133,700 | 316億7350万 | +1.2% | 2.67 | 0.7 |
09/30 | 538 | 538 | 522 | 530 | +0.38% | 104,100 | 333億745万 | +6.64% | 2.8 | 0.74 |
09/29 | 516 | 528 | 506 | 528 | -0.19% | 187,400 | 331億8176万 | +6.88% | 2.79 | 0.74 |
09/28 | 550 | 552 | 525 | 529 | -1.12% | 343,500 | 332億4460万 | +7.96% | 2.8 | 0.74 |