株価チャート
2021/08/05~2022/01/06
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 |
01/06 | 2,323 | 2,342 | 2,303 | 2,334 | -0.68% | 800 | 34億3098万 | 0% | - | 0.5 |
01/05 | 2,325 | 2,350 | 2,300 | 2,350 | +0.43% | 1,800 | 34億5450万 | +0.51% | - | 0.51 |
01/04 | 2,340 | 2,340 | 2,340 | 2,340 | -0.43% | 100 | 34億3980万 | +0.34% | - | 0.51 |
2021 |
12/30 | 2,262 | 2,361 | 2,255 | 2,350 | -0.51% | 4,000 | 34億5450万 | +1.03% | - | 0.51 |
12/29 | 2,374 | 2,375 | 2,362 | 2,362 | -0.51% | 900 | 34億7214万 | +1.85% | - | 0.51 |
12/28 | 2,382 | 2,388 | 2,334 | 2,374 | -0.46% | 1,300 | 34億8978万 | +2.9% | - | 0.51 |
12/27 | 2,310 | 2,392 | 2,262 | 2,385 | +2.45% | 2,800 | 35億595万 | +3.88% | - | 0.52 |
12/24 | 2,337 | 2,337 | 2,300 | 2,328 | 0% | 1,000 | 34億2216万 | +1.97% | - | 0.5 |
12/23 | 2,305 | 2,328 | 2,280 | 2,328 | +0.34% | 3,600 | 34億2216万 | +2.37% | - | 0.5 |
12/22 | 2,329 | 2,334 | 2,237 | 2,320 | -0.81% | 3,400 | 34億1040万 | +2.43% | - | 0.5 |
12/21 | 2,298 | 2,360 | 2,258 | 2,339 | +0.78% | 3,300 | 34億3833万 | +3.59% | - | 0.51 |
12/20 | 2,268 | 2,339 | 2,268 | 2,321 | -1.44% | 900 | 34億1187万 | +3.25% | - | 0.5 |
12/17 | 2,228 | 2,369 | 2,228 | 2,355 | +4.07% | 3,500 | 34億6185万 | +5.18% | - | 0.51 |
12/16 | 2,245 | 2,270 | 2,245 | 2,263 | -3.5% | 2,000 | 33億2661万 | +1.57% | - | 0.49 |
12/15 | 2,275 | 2,345 | 2,275 | 2,345 | +3.03% | 1,000 | 34億4715万 | +5.44% | - | 0.51 |
12/14 | 2,329 | 2,329 | 2,276 | 2,276 | -3.8% | 300 | 33億4572万 | +2.66% | - | 0.49 |
12/13 | 2,309 | 2,415 | 2,277 | 2,366 | +1.55% | 2,800 | 34億7802万 | +6.82% | - | 0.51 |
12/10 | 2,340 | 2,340 | 2,330 | 2,330 | +1.75% | 1,400 | 34億2510万 | +5.53% | - | 0.5 |
12/09 | 2,370 | 2,370 | 2,290 | 2,290 | -2.18% | 1,000 | 33億6630万 | +4.04% | - | 0.49 |
12/08 | 2,330 | 2,345 | 2,299 | 2,341 | -0.26% | 1,300 | 34億4127万 | +6.55% | - | 0.51 |
12/07 | 2,381 | 2,382 | 2,341 | 2,347 | -2.21% | 700 | 34億5009万 | +7.07% | - | 0.51 |
12/06 | 2,373 | 2,400 | 2,275 | 2,400 | +1.87% | 800 | 35億2800万 | +9.69% | - | 0.52 |
12/03 | 2,248 | 2,478 | 2,248 | 2,356 | +4.8% | 3,600 | 34億6332万 | +8.07% | - | 0.51 |
12/02 | 2,257 | 2,257 | 2,248 | 2,248 | -2.56% | 800 | 33億456万 | +2.98% | - | 0.49 |
12/01 | 2,440 | 2,440 | 2,287 | 2,307 | -5.45% | 3,100 | 33億9129万 | +5.29% | - | 0.5 |
11/30 | 2,188 | 2,474 | 2,188 | 2,440 | +10.91% | 12,100 | 35億8680万 | +11.16% | - | 0.53 |
11/29 | 2,165 | 2,222 | 2,127 | 2,200 | +1.29% | 3,200 | 32億3400万 | +0.27% | - | 0.48 |
11/26 | 2,162 | 2,175 | 2,083 | 2,172 | -0.37% | 1,900 | 31億9284万 | -1.41% | - | 0.47 |
11/25 | 2,086 | 2,180 | 2,052 | 2,180 | +5.36% | 4,500 | 32億460万 | -1.45% | - | 0.47 |
11/24 | 2,094 | 2,094 | 2,052 | 2,069 | -1.24% | 900 | 30億4143万 | -6.89% | - | 0.45 |
11/22 | 2,045 | 2,095 | 2,020 | 2,095 | +1.31% | 4,900 | 30億7965万 | -6.39% | - | 0.45 |
11/19 | 2,076 | 2,090 | 2,046 | 2,068 | -1.29% | 2,500 | 30億3996万 | -8.17% | - | 0.45 |
11/18 | 2,099 | 2,099 | 2,042 | 2,095 | -0.19% | 3,700 | 30億7965万 | -7.67% | - | 0.45 |
11/17 | 2,129 | 2,129 | 2,089 | 2,099 | -1.78% | 1,100 | 30億8553万 | -8.02% | - | 0.45 |
11/16 | 2,101 | 2,150 | 2,081 | 2,137 | +1.71% | 1,600 | 31億4139万 | -6.93% | - | 0.46 |
11/15 | 2,074 | 2,180 | 2,069 | 2,101 | +0.29% | 1,900 | 30億8847万 | -9.01% | - | 0.45 |
11/12 | 2,089 | 2,105 | 2,088 | 2,095 | +0.29% | 1,000 | 30億7965万 | -9.89% | - | 0.45 |
11/11 | 2,147 | 2,147 | 2,089 | 2,089 | -3.06% | 3,800 | 30億7083万 | -10.8% | - | 0.45 |
11/10 | 2,181 | 2,198 | 2,127 | 2,155 | -1.06% | 1,500 | 31億6785万 | -8.49% | - | 0.47 |
11/09 | 2,191 | 2,220 | 2,100 | 2,178 | -1.4% | 4,000 | 32億166万 | -7.91% | - | 0.47 |
11/08 | 2,200 | 2,209 | 2,200 | 2,209 | +0.96% | 200 | 32億4723万 | -7.07% | - | 0.48 |
11/05 | 2,155 | 2,209 | 2,154 | 2,188 | +1.53% | 1,600 | 32億1636万 | -8.18% | - | 0.47 |
11/04 | 2,200 | 2,200 | 2,124 | 2,155 | -2.49% | 2,600 | 31億6785万 | -9.76% | - | 0.47 |
11/02 | 2,208 | 2,210 | 2,208 | 2,210 | +0.23% | 400 | 32億4870万 | -7.84% | - | 0.48 |
11/01 | 2,238 | 2,238 | 2,167 | 2,205 | -1.47% | 3,100 | 32億4135万 | -8.28% | - | 0.48 |
10/29 | 2,214 | 2,298 | 2,100 | 2,238 | +1.04% | 7,100 | 32億8986万 | -7.14% | - | 0.48 |
10/28 | 2,200 | 2,300 | 2,199 | 2,215 | -8.62% | 10,900 | 32億5605万 | -8.32% | - | 0.48 |
10/27 | 2,445 | 2,445 | 2,424 | 2,424 | -0.86% | 1,100 | 35億6328万 | 0% | - | 0.52 |
10/26 | 2,420 | 2,445 | 2,400 | 2,445 | +1.45% | 1,100 | 35億9415万 | +0.87% | - | 0.53 |
10/25 | 2,410 | 2,410 | 2,410 | 2,410 | 0% | 200 | 35億4270万 | -0.54% | - | 0.52 |
10/22 | 2,423 | 2,423 | 2,384 | 2,410 | -0.54% | 700 | 35億4270万 | -0.54% | - | 0.52 |
10/21 | 2,390 | 2,423 | 2,390 | 2,423 | +0.83% | 300 | 35億6181万 | 0% | - | 0.52 |
10/20 | 2,400 | 2,410 | 2,400 | 2,403 | -1.72% | 600 | 35億3241万 | -0.74% | - | 0.52 |
10/19 | 2,415 | 2,445 | 2,415 | 2,445 | -0.33% | 1,000 | 35億9415万 | +0.99% | - | 0.53 |
10/18 | 2,473 | 2,473 | 2,430 | 2,453 | +0.12% | 600 | 36億591万 | +1.41% | - | 0.53 |
10/15 | 2,400 | 2,465 | 2,378 | 2,450 | -1.49% | 4,200 | 36億150万 | +1.28% | - | 0.53 |
10/13 | 2,445 | 2,487 | 2,445 | 2,487 | +2.73% | 600 | 36億5589万 | +2.81% | - | 0.54 |
10/12 | 2,427 | 2,455 | 2,420 | 2,421 | -0.94% | 1,300 | 35億5887万 | +0.12% | - | 0.52 |
10/11 | 2,474 | 2,475 | 2,431 | 2,444 | -1.25% | 1,300 | 35億9268万 | +0.99% | - | 0.53 |
10/08 | 2,512 | 2,512 | 2,475 | 2,475 | -0.64% | 400 | 36億3825万 | +2.32% | - | 0.53 |
10/07 | 2,516 | 2,516 | 2,452 | 2,491 | -1.03% | 1,300 | 36億6177万 | +2.98% | - | 0.54 |
10/06 | 2,420 | 2,582 | 2,420 | 2,517 | +4.01% | 4,900 | 36億9999万 | +4.14% | - | 0.54 |
10/05 | 2,387 | 2,450 | 2,381 | 2,420 | -0.04% | 900 | 35億5740万 | +0.33% | - | 0.52 |
10/01 | 2,461 | 2,461 | 2,421 | 2,421 | -2.14% | 600 | 35億5887万 | +0.5% | - | 0.52 |
09/30 | 2,258 | 2,474 | 2,258 | 2,474 | +4.92% | 6,700 | 36億3678万 | +2.78% | - | 0.53 |
09/28 | 2,318 | 2,358 | 2,297 | 2,358 | +1.73% | 4,000 | 34億6626万 | -1.71% | - | 0.51 |
09/27 | 2,296 | 2,350 | 2,287 | 2,318 | -2.85% | 3,200 | 34億746万 | -3.3% | - | 0.5 |
09/24 | 2,397 | 2,397 | 2,366 | 2,386 | +1.32% | 300 | 35億742万 | -0.42% | - | 0.52 |
09/22 | 2,406 | 2,406 | 2,355 | 2,355 | -0.04% | 2,200 | 34億6185万 | -1.59% | - | 0.51 |
09/21 | 2,379 | 2,379 | 2,356 | 2,356 | -2.24% | 900 | 34億6332万 | -1.46% | - | 0.51 |
09/17 | 2,378 | 2,410 | 2,375 | 2,410 | +0.42% | 1,600 | 35億4270万 | +0.79% | - | 0.52 |
09/16 | 2,400 | 2,400 | 2,400 | 2,400 | -0.7% | 100 | 35億2800万 | +0.42% | - | 0.52 |
09/15 | 2,424 | 2,424 | 2,399 | 2,417 | -0.29% | 900 | 35億5299万 | +1.26% | - | 0.52 |
09/14 | 2,424 | 2,424 | 2,424 | 2,424 | +0.17% | 100 | 35億6328万 | +1.64% | - | 0.52 |
09/13 | 2,455 | 2,455 | 2,394 | 2,420 | +0.92% | 1,100 | 35億5740万 | +1.6% | - | 0.52 |
09/10 | 2,398 | 2,398 | 2,398 | 2,398 | +0.25% | 200 | 35億2506万 | +0.71% | - | 0.52 |
09/09 | 2,392 | 2,392 | 2,385 | 2,392 | 0% | 1,500 | 35億1624万 | +0.46% | - | 0.52 |
09/08 | 2,400 | 2,400 | 2,392 | 2,392 | -0.13% | 600 | 35億1624万 | +0.46% | - | 0.52 |
09/07 | 2,474 | 2,474 | 2,378 | 2,395 | -2.68% | 700 | 35億2065万 | +0.55% | - | 0.52 |
09/03 | 2,461 | 2,461 | 2,461 | 2,461 | +0.7% | 100 | 36億1767万 | +3.23% | - | 0.53 |
09/02 | 2,452 | 2,452 | 2,444 | 2,444 | -0.33% | 400 | 35億9268万 | +2.52% | - | 0.53 |
09/01 | 2,457 | 2,457 | 2,448 | 2,452 | -1.13% | 1,200 | 36億444万 | +2.81% | - | 0.53 |
08/31 | 2,444 | 2,480 | 2,444 | 2,480 | +2.56% | 400 | 36億4560万 | +3.9% | - | 0.54 |
08/30 | 2,472 | 2,472 | 2,418 | 2,418 | -2.5% | 500 | 35億5446万 | +1.3% | - | 0.52 |
08/27 | 2,479 | 2,480 | 2,479 | 2,480 | +1.89% | 700 | 36億4560万 | +3.77% | - | 0.54 |
08/26 | 2,396 | 2,500 | 2,395 | 2,434 | +1.59% | 1,700 | 35億7798万 | +1.84% | - | 0.53 |
08/25 | 2,405 | 2,405 | 2,396 | 2,396 | +1.74% | 200 | 35億2212万 | +0.13% | - | 0.52 |
08/24 | 2,408 | 2,408 | 2,315 | 2,355 | -0.3% | 600 | 34億6185万 | -1.88% | - | 0.51 |
08/23 | 2,262 | 2,362 | 2,262 | 2,362 | +3.6% | 900 | 34億7214万 | -1.87% | - | 0.51 |
08/20 | 2,290 | 2,290 | 2,280 | 2,280 | -0.7% | 700 | 33億5160万 | -5.59% | - | 0.49 |
08/19 | 2,296 | 2,296 | 2,296 | 2,296 | +0.22% | 100 | 33億7512万 | -5.36% | - | 0.5 |
08/18 | 2,290 | 2,291 | 2,290 | 2,291 | -1.63% | 300 | 33億6777万 | -5.91% | - | 0.49 |
08/17 | 2,297 | 2,329 | 2,286 | 2,329 | +1.26% | 1,300 | 34億2363万 | -4.74% | - | 0.5 |
08/16 | 2,326 | 2,333 | 2,300 | 2,300 | -2.29% | 2,500 | 33億8100万 | -6.24% | - | 0.5 |
08/13 | 2,341 | 2,360 | 2,340 | 2,354 | -0.68% | 600 | 34億6038万 | -4.43% | - | 0.51 |
08/12 | 2,395 | 2,395 | 2,369 | 2,370 | +1.07% | 1,300 | 34億8390万 | -4.13% | - | 0.51 |
08/11 | 2,355 | 2,355 | 2,325 | 2,345 | -0.21% | 2,000 | 34億4715万 | -5.44% | - | 0.51 |
08/10 | 2,355 | 2,355 | 2,350 | 2,350 | -0.21% | 500 | 34億5450万 | -5.62% | - | 0.51 |
08/06 | 2,380 | 2,380 | 2,350 | 2,355 | -1.3% | 1,000 | 34億6185万 | -5.76% | - | 0.51 |
08/05 | 2,400 | 2,400 | 2,386 | 2,386 | -0.58% | 1,000 | 35億742万 | -4.86% | - | 0.52 |