株価チャート
2021/09/13～2022/02/08
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 |
| 02/08 | 1,152 | 1,175 | 1,143 | 1,160 | -0.17% | 9,400 | 82億120万 | -6.9% | 13.23 | 0.68 |
| 02/07 | 1,161 | 1,180 | 1,142 | 1,162 | +0.17% | 14,000 | 82億1534万 | -7.41% | 13.25 | 0.68 |
| 02/04 | 1,156 | 1,173 | 1,147 | 1,160 | -1.11% | 12,500 | 82億120万 | -8.23% | 13.23 | 0.68 |
| 02/03 | 1,181 | 1,181 | 1,156 | 1,173 | -1.01% | 15,600 | 82億9311万 | -7.71% | 13.38 | 0.68 |
| 02/02 | 1,160 | 1,185 | 1,156 | 1,185 | +3.04% | 18,900 | 83億7795万 | -7.28% | 13.51 | 0.69 |
| 02/01 | 1,146 | 1,188 | 1,145 | 1,150 | +0.44% | 22,300 | 81億3050万 | -10.58% | 13.11 | 0.67 |
| 01/31 | 1,100 | 1,145 | 1,100 | 1,145 | +3.81% | 57,500 | 80億9515万 | -11.51% | 13.06 | 0.67 |
| 01/28 | 1,100 | 1,111 | 1,058 | 1,103 | +0.91% | 22,200 | 77億9821万 | -15.15% | 12.58 | 0.64 |
| 01/27 | 1,199 | 1,199 | 1,088 | 1,093 | -7.92% | 72,100 | 77億2751万 | -16.44% | 12.46 | 0.64 |
| 01/26 | 1,162 | 1,188 | 1,150 | 1,187 | +2.33% | 20,600 | 83億9209万 | -9.8% | 13.54 | 0.69 |
| 01/25 | 1,230 | 1,232 | 1,150 | 1,160 | -5.69% | 47,100 | 82億120万 | -12.32% | 13.23 | 0.68 |
| 01/24 | 1,197 | 1,247 | 1,197 | 1,230 | +0.24% | 22,000 | 86億9610万 | -7.66% | 14.03 | 0.72 |
| 01/21 | 1,221 | 1,227 | 1,180 | 1,227 | +0.33% | 38,100 | 86億7489万 | -8.3% | 13.99 | 0.72 |
| 01/20 | 1,207 | 1,238 | 1,201 | 1,223 | -0.49% | 42,200 | 86億4661万 | -9% | 13.95 | 0.71 |
| 01/19 | 1,298 | 1,300 | 1,223 | 1,229 | -6.33% | 99,000 | 86億8903万 | -9.03% | 14.02 | 0.72 |
| 01/18 | 1,311 | 1,330 | 1,303 | 1,312 | -0.46% | 12,100 | 92億7584万 | -3.46% | 14.96 | 0.77 |
| 01/17 | 1,325 | 1,335 | 1,315 | 1,318 | -1.57% | 20,900 | 93億1826万 | -3.37% | 15.03 | 0.77 |
| 01/14 | 1,340 | 1,344 | 1,313 | 1,339 | -1.47% | 18,100 | 94億6673万 | -2.33% | 15.27 | 0.78 |
| 01/13 | 1,366 | 1,370 | 1,339 | 1,359 | +0.3% | 11,300 | 96億813万 | -1.02% | 15.5 | 0.79 |
| 01/12 | 1,351 | 1,385 | 1,351 | 1,355 | +0.07% | 23,300 | 95億7985万 | -1.31% | 15.45 | 0.79 |
| 01/11 | 1,368 | 1,371 | 1,345 | 1,354 | -1.96% | 37,800 | 95億7278万 | -1.24% | 15.44 | 0.79 |
| 01/07 | 1,345 | 1,384 | 1,328 | 1,381 | +2.68% | 28,700 | 97億6367万 | +0.88% | 15.75 | 0.81 |
| 01/06 | 1,354 | 1,365 | 1,336 | 1,345 | -2.18% | 19,700 | 95億915万 | -1.54% | 15.34 | 0.78 |
| 01/05 | 1,420 | 1,420 | 1,374 | 1,375 | -3.17% | 15,200 | 97億2125万 | +0.73% | 15.68 | 0.8 |
| 01/04 | 1,408 | 1,423 | 1,396 | 1,420 | +1.43% | 21,600 | 100億3940万 | +4.11% | 16.19 | 0.83 |
| 2021 |
| 12/30 | 1,363 | 1,400 | 1,358 | 1,400 | +1.6% | 15,600 | 98億9800万 | +2.79% | 15.97 | 0.82 |
| 12/29 | 1,348 | 1,391 | 1,348 | 1,378 | +2.68% | 23,300 | 97億4246万 | +1.17% | 15.71 | 0.8 |
| 12/28 | 1,332 | 1,348 | 1,319 | 1,342 | +0.75% | 50,700 | 94億8794万 | -1.54% | 15.3 | 0.78 |
| 12/27 | 1,375 | 1,378 | 1,332 | 1,332 | -3.97% | 27,900 | 94億1724万 | -2.63% | 15.19 | 0.78 |
| 12/24 | 1,359 | 1,398 | 1,358 | 1,387 | +2.97% | 40,400 | 98億609万 | +1.09% | 15.82 | 0.81 |
| 12/23 | 1,334 | 1,364 | 1,332 | 1,347 | +2.59% | 40,400 | 95億2329万 | -1.97% | 15.36 | 0.79 |
| 12/22 | 1,310 | 1,338 | 1,305 | 1,313 | +1.31% | 24,100 | 92億8291万 | -4.72% | 14.97 | 0.77 |
| 12/21 | 1,296 | 1,317 | 1,290 | 1,296 | -0.08% | 18,600 | 91億6272万 | -6.36% | 14.78 | 0.76 |
| 12/20 | 1,352 | 1,355 | 1,297 | 1,297 | -5.12% | 39,600 | 91億6979万 | -6.76% | 14.79 | 0.76 |
| 12/17 | 1,370 | 1,380 | 1,355 | 1,367 | -0.8% | 29,000 | 96億6469万 | -2.22% | 15.59 | 0.8 |
| 12/16 | 1,382 | 1,394 | 1,378 | 1,378 | -0.36% | 24,700 | 97億4246万 | -1.64% | 15.71 | 0.8 |
| 12/15 | 1,350 | 1,387 | 1,350 | 1,383 | +1.02% | 18,700 | 97億7781万 | -1.57% | 15.77 | 0.81 |
| 12/14 | 1,388 | 1,388 | 1,355 | 1,369 | -2.14% | 22,800 | 96億7883万 | -2.84% | 15.61 | 0.8 |
| 12/13 | 1,421 | 1,446 | 1,390 | 1,399 | -1.55% | 43,200 | 98億9093万 | -0.99% | 15.95 | 0.82 |
| 12/10 | 1,424 | 1,444 | 1,401 | 1,421 | -1.04% | 33,800 | 100億4647万 | +0.28% | 16.2 | 0.83 |
| 12/09 | 1,490 | 1,490 | 1,433 | 1,436 | -4.65% | 67,100 | 101億5252万 | +1.13% | 16.38 | 0.84 |
| 12/08 | 1,388 | 1,507 | 1,388 | 1,506 | +9.21% | 148,000 | 106億4742万 | +5.83% | 17.17 | 0.88 |
| 12/07 | 1,379 | 1,387 | 1,368 | 1,379 | +1.62% | 22,600 | 97億4953万 | -3.02% | 15.73 | 0.8 |
| 12/06 | 1,347 | 1,359 | 1,330 | 1,357 | +3.04% | 26,600 | 95億9399万 | -4.77% | 15.48 | 0.79 |
| 12/03 | 1,311 | 1,331 | 1,296 | 1,317 | +1.93% | 16,400 | 93億1119万 | -7.97% | 15.02 | 0.77 |
| 12/02 | 1,300 | 1,344 | 1,287 | 1,292 | -2.34% | 24,700 | 91億3444万 | -10.03% | 14.73 | 0.75 |
| 12/01 | 1,308 | 1,339 | 1,276 | 1,323 | +1.3% | 41,900 | 93億5361万 | -8.25% | 15.09 | 0.77 |
| 11/30 | 1,350 | 1,364 | 1,306 | 1,306 | -3.12% | 25,400 | 92億3342万 | -9.62% | 14.89 | 0.76 |
| 11/29 | 1,350 | 1,368 | 1,320 | 1,348 | -1.89% | 75,900 | 95億3036万 | -7.16% | 15.37 | 0.79 |
| 11/26 | 1,391 | 1,400 | 1,350 | 1,374 | -1.43% | 57,400 | 97億1418万 | -5.7% | 15.67 | 0.8 |
| 11/25 | 1,423 | 1,424 | 1,392 | 1,394 | -1.27% | 25,100 | 98億5558万 | -4.59% | 15.9 | 0.81 |
| 11/24 | 1,465 | 1,465 | 1,411 | 1,412 | -2.96% | 27,700 | 99億8284万 | -3.68% | 16.1 | 0.82 |
| 11/22 | 1,443 | 1,458 | 1,431 | 1,455 | +0.97% | 14,800 | 102億8685万 | -1.02% | 16.59 | 0.85 |
| 11/19 | 1,433 | 1,447 | 1,423 | 1,441 | +0.07% | 16,600 | 101億8787万 | -2.11% | 16.43 | 0.84 |
| 11/18 | 1,450 | 1,450 | 1,416 | 1,440 | -0.14% | 31,600 | 101億8080万 | -2.17% | 16.42 | 0.84 |
| 11/17 | 1,465 | 1,476 | 1,442 | 1,442 | -1.9% | 21,000 | 101億9494万 | -2.04% | 16.44 | 0.84 |
| 11/16 | 1,476 | 1,480 | 1,464 | 1,470 | 0% | 18,500 | 103億9290万 | -0.2% | 16.76 | 0.86 |
| 11/15 | 1,476 | 1,498 | 1,468 | 1,470 | +0.34% | 13,700 | 103億9290万 | -0.2% | 16.76 | 0.86 |
| 11/12 | 1,452 | 1,471 | 1,452 | 1,465 | +0.55% | 9,200 | 103億5755万 | -0.54% | 16.71 | 0.85 |
| 11/11 | 1,461 | 1,467 | 1,450 | 1,457 | -0.41% | 14,700 | 103億99万 | -1.02% | 16.62 | 0.85 |
| 11/10 | 1,472 | 1,482 | 1,462 | 1,463 | -1.15% | 14,900 | 103億4341万 | -0.61% | 16.68 | 0.85 |
| 11/09 | 1,477 | 1,490 | 1,463 | 1,480 | +0.2% | 14,700 | 104億6360万 | +0.41% | 16.88 | 0.86 |
| 11/08 | 1,513 | 1,513 | 1,465 | 1,477 | -1.47% | 19,400 | 104億4239万 | +0.14% | 16.84 | 0.86 |
| 11/05 | 1,501 | 1,501 | 1,461 | 1,499 | -0.13% | 26,800 | 105億9793万 | +1.49% | 17.09 | 0.87 |
| 11/04 | 1,505 | 1,519 | 1,489 | 1,501 | +0.33% | 31,700 | 106億1207万 | +1.49% | 17.12 | 0.88 |
| 11/02 | 1,499 | 1,507 | 1,481 | 1,496 | +0.34% | 18,000 | 105億7672万 | +1.01% | 17.06 | 0.87 |
| 11/01 | 1,462 | 1,497 | 1,462 | 1,491 | +2.26% | 22,000 | 105億4137万 | +0.54% | 17 | 0.87 |
| 10/29 | 1,497 | 1,497 | 1,456 | 1,458 | -2.61% | 33,800 | 103億806万 | -1.82% | 16.63 | 0.85 |
| 10/28 | 1,449 | 1,499 | 1,438 | 1,497 | +3.31% | 33,600 | 105億8379万 | +0.54% | 17.07 | 0.87 |
| 10/27 | 1,440 | 1,451 | 1,429 | 1,449 | +0.69% | 20,900 | 102億4443万 | -2.75% | 16.52 | 0.84 |
| 10/26 | 1,425 | 1,459 | 1,420 | 1,439 | +1.98% | 30,800 | 101億7373万 | -3.68% | 16.41 | 0.84 |
| 10/25 | 1,399 | 1,424 | 1,391 | 1,411 | -4.01% | 61,200 | 99億7577万 | -5.93% | 16.09 | 0.82 |
| 10/22 | 1,452 | 1,480 | 1,445 | 1,470 | +0.27% | 17,600 | 103億9290万 | -2.46% | 16.76 | 0.86 |
| 10/21 | 1,491 | 1,500 | 1,463 | 1,466 | -1.87% | 21,100 | 103億6462万 | -3.11% | 16.72 | 0.85 |
| 10/20 | 1,511 | 1,514 | 1,491 | 1,494 | -1.06% | 22,900 | 105億6258万 | -1.78% | 17.04 | 0.87 |
| 10/19 | 1,513 | 1,523 | 1,506 | 1,510 | -0.66% | 8,300 | 106億7570万 | -1.18% | 17.22 | 0.88 |
| 10/18 | 1,500 | 1,520 | 1,486 | 1,520 | +1.27% | 29,000 | 107億4640万 | -0.85% | 17.33 | 0.89 |
| 10/15 | 1,465 | 1,507 | 1,460 | 1,501 | +4.24% | 45,000 | 106億1207万 | -2.34% | 17.12 | 0.88 |
| 10/14 | 1,446 | 1,464 | 1,433 | 1,440 | 0% | 28,500 | 101億8080万 | -6.74% | 16.42 | 0.84 |
| 10/13 | 1,451 | 1,452 | 1,436 | 1,440 | -1.5% | 26,100 | 101億8080万 | -7.22% | 16.42 | 0.84 |
| 10/12 | 1,479 | 1,485 | 1,451 | 1,462 | -0.88% | 13,000 | 103億3634万 | -6.34% | 16.67 | 0.85 |
| 10/11 | 1,480 | 1,487 | 1,461 | 1,475 | +0.55% | 23,800 | 104億2825万 | -5.93% | 16.82 | 0.86 |
| 10/08 | 1,471 | 1,483 | 1,459 | 1,467 | +1.66% | 26,700 | 103億7169万 | -6.74% | 16.73 | 0.86 |
| 10/07 | 1,468 | 1,477 | 1,443 | 1,443 | -1.3% | 43,700 | 102億201万 | -8.67% | 16.46 | 0.84 |
| 10/06 | 1,498 | 1,514 | 1,452 | 1,462 | -2.21% | 71,600 | 103億3634万 | -7.93% | 16.67 | 0.85 |
| 10/05 | 1,504 | 1,522 | 1,467 | 1,495 | -1.39% | 69,300 | 105億6965万 | -6.27% | 17.05 | 0.87 |
| 10/04 | 1,554 | 1,562 | 1,509 | 1,516 | -0.52% | 57,000 | 107億1812万 | -5.25% | 17.29 | 0.88 |
| 10/01 | 1,545 | 1,545 | 1,510 | 1,524 | -1.36% | 47,000 | 107億7468万 | -4.93% | 17.38 | 0.89 |
| 09/30 | 1,570 | 1,570 | 1,533 | 1,545 | -0.64% | 37,900 | 109億2315万 | -3.8% | 17.62 | 0.9 |
| 09/29 | 1,521 | 1,558 | 1,511 | 1,555 | +0.71% | 58,300 | 109億9385万 | -3.24% | 17.73 | 0.91 |
| 09/28 | 1,545 | 1,554 | 1,525 | 1,544 | +0.26% | 39,100 | 109億1608万 | -4.04% | 17.61 | 0.9 |
| 09/27 | 1,541 | 1,554 | 1,526 | 1,540 | -2.04% | 68,000 | 108億8780万 | -4.35% | 17.56 | 0.9 |
| 09/24 | 1,547 | 1,577 | 1,535 | 1,572 | +3.97% | 55,800 | 111億1404万 | -2.54% | 17.93 | 0.92 |
| 09/22 | 1,530 | 1,538 | 1,505 | 1,512 | -1.88% | 80,000 | 106億8984万 | -6.44% | 17.24 | 0.88 |
| 09/21 | 1,556 | 1,558 | 1,529 | 1,541 | -3.26% | 77,400 | 108億9487万 | -4.94% | 17.57 | 0.9 |
| 09/17 | 1,580 | 1,597 | 1,571 | 1,593 | +0.7% | 48,900 | 112億6251万 | -2.09% | 18.17 | 0.93 |
| 09/16 | 1,624 | 1,625 | 1,562 | 1,582 | -2.35% | 79,000 | 111億8474万 | -3.06% | 18.04 | 0.92 |
| 09/15 | 1,656 | 1,656 | 1,615 | 1,620 | -3.34% | 62,800 | 114億5340万 | -1.16% | 18.47 | 0.94 |
| 09/14 | 1,660 | 1,676 | 1,639 | 1,676 | +0.96% | 52,300 | 118億4932万 | +1.88% | 19.11 | 0.98 |
| 09/13 | 1,639 | 1,662 | 1,615 | 1,660 | +1.16% | 34,000 | 117億3620万 | +0.85% | 18.93 | 0.97 |
