株価チャート
2021/10/15~2022/03/14
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 |
03/14 | 2,030 | 2,044 | 2,008 | 2,008 | -0.89% | 9,400 | 271億6608万 | +3.56% | 8.52 | 0.61 |
03/11 | 2,005 | 2,040 | 2,001 | 2,026 | -0.54% | 20,500 | 274億961万 | +4.76% | 8.6 | 0.62 |
03/10 | 1,980 | 2,037 | 1,980 | 2,037 | +5.6% | 16,900 | 275億5842万 | +5.6% | 8.64 | 0.62 |
03/09 | 1,948 | 1,975 | 1,920 | 1,929 | -0.98% | 17,100 | 260億9730万 | +0.47% | 8.19 | 0.59 |
03/08 | 1,948 | 1,983 | 1,929 | 1,948 | -0.1% | 23,900 | 263億5435万 | +1.67% | 8.27 | 0.6 |
03/07 | 1,977 | 1,977 | 1,915 | 1,950 | -1.37% | 22,500 | 263億8141万 | +2.09% | 8.28 | 0.6 |
03/04 | 2,005 | 2,017 | 1,968 | 1,977 | -1.4% | 17,100 | 267億4669万 | +3.94% | 8.39 | 0.6 |
03/03 | 1,990 | 2,013 | 1,989 | 2,005 | +0.75% | 24,000 | 271億2550万 | +5.86% | 8.51 | 0.61 |
03/02 | 1,991 | 2,031 | 1,990 | 1,990 | -0.55% | 19,500 | 269億2256万 | +5.51% | 8.44 | 0.61 |
03/01 | 1,983 | 2,041 | 1,891 | 2,001 | +0.91% | 31,800 | 270億7138万 | +6.44% | 8.49 | 0.61 |
02/28 | 1,923 | 1,994 | 1,917 | 1,983 | +3.12% | 17,100 | 268億2786万 | +5.93% | 8.42 | 0.61 |
02/25 | 1,909 | 1,923 | 1,890 | 1,923 | +1.58% | 7,100 | 260億1613万 | +3% | 8.16 | 0.59 |
02/24 | 1,889 | 1,903 | 1,853 | 1,893 | -0.32% | 16,400 | 256億1026万 | +1.61% | 8.03 | 0.58 |
02/22 | 1,902 | 1,905 | 1,886 | 1,899 | -0.94% | 9,900 | 256億9143万 | +1.99% | 8.06 | 0.58 |
02/21 | 1,897 | 1,917 | 1,885 | 1,917 | +0.31% | 7,000 | 259億3495万 | +3.06% | 8.14 | 0.59 |
02/18 | 1,910 | 1,917 | 1,882 | 1,911 | -0.16% | 14,300 | 258億5378万 | +2.69% | 8.11 | 0.58 |
02/17 | 1,941 | 1,946 | 1,910 | 1,914 | -1.34% | 16,500 | 258億9437万 | +2.74% | 8.12 | 0.59 |
02/16 | 1,934 | 1,950 | 1,919 | 1,940 | +0.88% | 37,700 | 262億4612万 | +3.97% | 8.23 | 0.59 |
02/15 | 1,829 | 1,939 | 1,824 | 1,923 | +2.89% | 27,100 | 260億1613万 | +3.05% | 8.16 | 0.59 |
02/14 | 1,880 | 1,902 | 1,861 | 1,869 | -3.66% | 9,600 | 252億8556万 | 0% | 7.93 | 0.57 |
02/10 | 1,900 | 1,940 | 1,894 | 1,940 | +2.54% | 10,400 | 262億4612万 | +3.47% | 8.23 | 0.59 |
02/09 | 1,861 | 1,892 | 1,857 | 1,892 | +2.05% | 5,000 | 255億9673万 | +0.69% | 8.03 | 0.58 |
02/08 | 1,898 | 1,898 | 1,840 | 1,854 | -0.59% | 10,400 | 250億8263万 | -1.7% | 7.87 | 0.57 |
02/07 | 1,867 | 1,890 | 1,864 | 1,865 | -1.22% | 10,700 | 252億3145万 | -1.43% | 7.91 | 0.57 |
02/04 | 1,864 | 1,895 | 1,864 | 1,888 | +1.29% | 5,900 | 255億4261万 | -0.58% | 8.01 | 0.58 |
02/03 | 1,898 | 1,898 | 1,847 | 1,864 | -1.95% | 12,400 | 252億1792万 | -2.25% | 7.91 | 0.57 |
02/02 | 1,830 | 1,901 | 1,830 | 1,901 | +3.82% | 15,300 | 257億1849万 | -0.83% | 8.07 | 0.58 |
02/01 | 1,831 | 1,854 | 1,816 | 1,831 | +0.05% | 9,700 | 247億7146万 | -4.83% | 7.77 | 0.56 |
01/31 | 1,807 | 1,830 | 1,795 | 1,830 | +2.06% | 9,500 | 247億5794万 | -5.33% | 7.77 | 0.56 |
01/28 | 1,752 | 1,793 | 1,752 | 1,793 | +3.34% | 6,600 | 242億5736万 | -7.67% | 7.61 | 0.55 |
01/27 | 1,792 | 1,796 | 1,735 | 1,735 | -3.18% | 14,100 | 234億7269万 | -11.12% | 7.36 | 0.53 |
01/26 | 1,774 | 1,806 | 1,770 | 1,792 | +0.11% | 12,300 | 242億4384万 | -8.71% | 7.6 | 0.55 |
01/25 | 1,821 | 1,821 | 1,774 | 1,790 | -2.77% | 21,300 | 242億1678万 | -9.37% | 7.6 | 0.55 |
01/24 | 1,819 | 1,850 | 1,801 | 1,841 | +1.21% | 10,700 | 249億675万 | -7.39% | 7.81 | 0.56 |
01/21 | 1,861 | 1,864 | 1,800 | 1,819 | -1.99% | 32,100 | 246億912万 | -8.91% | 7.72 | 0.56 |
01/20 | 1,815 | 1,888 | 1,815 | 1,856 | +2.26% | 11,700 | 251億969万 | -7.57% | 7.88 | 0.57 |
01/19 | 1,845 | 1,883 | 1,802 | 1,815 | -2.52% | 22,400 | 245億5500万 | -10.01% | 7.7 | 0.56 |
01/18 | 1,870 | 1,882 | 1,846 | 1,862 | -0.21% | 16,800 | 251億9086万 | -8.23% | 7.9 | 0.57 |
01/17 | 1,935 | 1,940 | 1,858 | 1,866 | -3.47% | 42,600 | 252億4498万 | -8.53% | 7.92 | 0.57 |
01/14 | 1,935 | 1,947 | 1,923 | 1,933 | -1.02% | 13,400 | 261億5141万 | -5.71% | 8.2 | 0.59 |
01/13 | 1,995 | 1,995 | 1,953 | 1,953 | -2.11% | 10,500 | 264億2199万 | -5.06% | 8.29 | 0.6 |
01/12 | 1,949 | 1,995 | 1,949 | 1,995 | +2.36% | 5,100 | 269億9021万 | -3.11% | 8.47 | 0.61 |
01/11 | 2,009 | 2,009 | 1,949 | 1,949 | -2.16% | 33,300 | 263億6788万 | -5.48% | 8.27 | 0.6 |
01/07 | 2,024 | 2,034 | 1,991 | 1,992 | -1.19% | 7,800 | 269億4962万 | -3.54% | 8.45 | 0.61 |
01/06 | 2,049 | 2,049 | 1,999 | 2,016 | -1.66% | 16,100 | 272億7432万 | -2.66% | 8.56 | 0.62 |
01/05 | 2,052 | 2,064 | 2,021 | 2,050 | -0.1% | 24,300 | 277億3430万 | -1.3% | 8.7 | 0.63 |
01/04 | 2,053 | 2,053 | 2,020 | 2,052 | +1.43% | 22,000 | 277億6136万 | -1.54% | 8.71 | 0.63 |
2021 |
12/30 | 2,022 | 2,042 | 2,006 | 2,023 | -0.3% | 9,100 | 273億6902万 | -3.3% | 9.76 | 0.65 |
12/29 | 2,031 | 2,039 | 1,995 | 2,029 | -3.06% | 20,100 | 274億5019万 | -3.56% | 9.78 | 0.65 |
12/28 | 2,136 | 2,143 | 2,082 | 2,093 | -0.85% | 28,600 | 283億1604万 | -1.04% | 10.09 | 0.67 |
12/27 | 2,070 | 2,126 | 2,068 | 2,111 | +1.98% | 28,100 | 285億5956万 | -0.71% | 10.18 | 0.68 |
12/24 | 2,059 | 2,070 | 2,058 | 2,070 | +0.58% | 7,300 | 280億488万 | -2.95% | 9.98 | 0.67 |
12/23 | 2,044 | 2,064 | 2,044 | 2,058 | +0.24% | 4,800 | 278億4253万 | -3.92% | 9.92 | 0.66 |
12/22 | 2,044 | 2,058 | 2,022 | 2,053 | +0.69% | 12,800 | 277億7489万 | -4.51% | 9.9 | 0.66 |
12/21 | 2,012 | 2,045 | 2,012 | 2,039 | +1.34% | 9,300 | 275億8548万 | -5.65% | 9.83 | 0.66 |
12/20 | 2,089 | 2,089 | 2,007 | 2,012 | -3.73% | 17,400 | 272億2020万 | -7.24% | 9.7 | 0.65 |
12/17 | 2,115 | 2,115 | 2,075 | 2,090 | -1.18% | 15,900 | 282億7546万 | -4.08% | 10.08 | 0.67 |
12/16 | 2,098 | 2,133 | 2,083 | 2,115 | +1.59% | 20,400 | 286億1368万 | -2.94% | 10.2 | 0.68 |
12/15 | 2,077 | 2,105 | 2,074 | 2,082 | +0.24% | 14,000 | 281億6723万 | -4.5% | 10.04 | 0.67 |
12/14 | 2,124 | 2,124 | 2,058 | 2,077 | -1.1% | 20,800 | 280億9958万 | -4.86% | 10.02 | 0.67 |
12/13 | 2,141 | 2,158 | 2,083 | 2,100 | -0.71% | 32,200 | 284億1075万 | -3.93% | 10.13 | 0.67 |
12/10 | 2,142 | 2,150 | 2,100 | 2,115 | -0.42% | 16,600 | 286億1368万 | -3.42% | 10.2 | 0.68 |
12/09 | 2,110 | 2,127 | 2,086 | 2,124 | +0.24% | 13,600 | 287億3544万 | -3.23% | 10.24 | 0.68 |
12/08 | 2,100 | 2,138 | 2,098 | 2,119 | +0.52% | 23,700 | 286億6780万 | -3.55% | 10.22 | 0.68 |
12/07 | 2,035 | 2,123 | 2,035 | 2,108 | +5.35% | 22,200 | 285億1898万 | -4.27% | 10.17 | 0.68 |
12/06 | 2,048 | 2,063 | 2,001 | 2,001 | -3.75% | 25,300 | 270億7138万 | -9.21% | 9.65 | 0.64 |
12/03 | 2,064 | 2,079 | 2,010 | 2,079 | +2.97% | 36,500 | 281億2664万 | -5.97% | 10.03 | 0.67 |
12/02 | 2,092 | 2,132 | 2,019 | 2,019 | -5.74% | 26,600 | 273億1490万 | -8.89% | 9.74 | 0.65 |
12/01 | 2,151 | 2,164 | 2,112 | 2,142 | -1.24% | 21,000 | 289億7896万 | -3.64% | 10.33 | 0.69 |
11/30 | 2,220 | 2,283 | 2,166 | 2,169 | -1.94% | 49,800 | 293億4424万 | -2.47% | 10.46 | 0.7 |
11/29 | 2,215 | 2,254 | 2,206 | 2,212 | -2.34% | 29,500 | 299億2599万 | -0.58% | 10.67 | 0.71 |
11/26 | 2,327 | 2,328 | 2,265 | 2,265 | -2.58% | 17,200 | 306億4302万 | +1.89% | 10.92 | 0.73 |
11/25 | 2,300 | 2,327 | 2,298 | 2,325 | +1.66% | 6,400 | 314億5475万 | +4.78% | 11.21 | 0.75 |
11/24 | 2,353 | 2,353 | 2,274 | 2,287 | -3.71% | 31,000 | 309億4066万 | +3.3% | 11.03 | 0.73 |
11/22 | 2,297 | 2,377 | 2,297 | 2,375 | +3.4% | 31,000 | 321億3120万 | +7.61% | 11.45 | 0.76 |
11/19 | 2,293 | 2,302 | 2,271 | 2,297 | +0.17% | 14,700 | 310億7594万 | +4.46% | 11.08 | 0.74 |
11/18 | 2,264 | 2,304 | 2,258 | 2,293 | +1.28% | 18,200 | 310億2183万 | +4.7% | 11.06 | 0.74 |
11/17 | 2,310 | 2,316 | 2,258 | 2,264 | -1.99% | 25,400 | 306億2949万 | +3.71% | 10.92 | 0.73 |
11/16 | 2,256 | 2,310 | 2,247 | 2,310 | +2.76% | 30,400 | 312億5182万 | +6.11% | 11.14 | 0.74 |
11/15 | 2,247 | 2,253 | 2,212 | 2,248 | +0.04% | 28,500 | 304億1303万 | +3.59% | 10.84 | 0.72 |
11/12 | 2,104 | 2,248 | 2,103 | 2,247 | +6.8% | 26,800 | 303億9950万 | +3.88% | 10.84 | 0.72 |
11/11 | 2,137 | 2,138 | 2,102 | 2,104 | -1.54% | 5,500 | 284億6486万 | -2.23% | 10.15 | 0.68 |
11/10 | 2,135 | 2,142 | 2,114 | 2,137 | -0.51% | 7,700 | 289億1132万 | -0.51% | 10.31 | 0.69 |
11/09 | 2,187 | 2,187 | 2,142 | 2,148 | -1.01% | 5,500 | 290億6013万 | +0.28% | 10.36 | 0.69 |
11/08 | 2,189 | 2,189 | 2,157 | 2,170 | -0.87% | 7,000 | 293億5777万 | +1.5% | 10.46 | 0.7 |
11/05 | 2,189 | 2,197 | 2,180 | 2,189 | -2.01% | 6,100 | 296億1482万 | +2.63% | 10.56 | 0.7 |
11/04 | 2,172 | 2,238 | 2,172 | 2,234 | +2.85% | 7,500 | 302億2362万 | +4.98% | 10.77 | 0.72 |
11/02 | 2,219 | 2,248 | 2,172 | 2,172 | -3.17% | 18,500 | 293億8483万 | +2.45% | 10.47 | 0.7 |
11/01 | 2,197 | 2,248 | 2,163 | 2,243 | +2.98% | 22,400 | 303億4538万 | +5.9% | 10.82 | 0.72 |
10/29 | 2,180 | 2,181 | 2,168 | 2,178 | +0.46% | 6,500 | 294億6600万 | +3.27% | 10.5 | 0.7 |
10/28 | 2,181 | 2,199 | 2,168 | 2,168 | -1.32% | 11,900 | 293億3071万 | +2.8% | 10.45 | 0.7 |
10/27 | 2,204 | 2,222 | 2,179 | 2,197 | -0.27% | 11,900 | 297億2305万 | +4.27% | 10.59 | 0.71 |
10/26 | 2,219 | 2,219 | 2,187 | 2,203 | +1.24% | 14,500 | 298億423万 | +4.61% | 10.62 | 0.71 |
10/25 | 2,175 | 2,200 | 2,153 | 2,176 | +0.05% | 12,600 | 294億3894万 | +3.18% | 10.49 | 0.7 |
10/22 | 2,148 | 2,191 | 2,132 | 2,175 | +0.51% | 11,500 | 294億2542万 | +3.08% | 10.49 | 0.7 |
10/21 | 2,175 | 2,192 | 2,161 | 2,164 | -0.28% | 13,100 | 292億7660万 | +2.66% | 10.44 | 0.7 |
10/20 | 2,200 | 2,211 | 2,166 | 2,170 | -0.91% | 13,900 | 293億5777万 | +3.09% | 10.46 | 0.7 |
10/19 | 2,130 | 2,200 | 2,130 | 2,190 | +3.3% | 23,600 | 296億2835万 | +4.29% | 10.56 | 0.7 |
10/18 | 2,168 | 2,168 | 2,120 | 2,120 | -2.21% | 18,600 | 286億8132万 | +1.29% | 10.22 | 0.68 |
10/15 | 2,108 | 2,175 | 2,106 | 2,168 | +4.28% | 18,300 | 293億3071万 | +3.88% | 10.45 | 0.7 |