株価チャート
2021/09/27～2022/02/21
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 |
| 02/21 | 4,750 | 4,810 | 4,660 | 4,755 | -2.76% | 859,600 | 6427億4258万 | -4.19% | 12.21 | 3.18 |
| 02/18 | 4,845 | 4,930 | 4,790 | 4,890 | -2% | 915,800 | 6609億9079万 | -1.89% | 12.55 | 3.27 |
| 02/17 | 5,080 | 5,100 | 4,940 | 4,990 | -1.58% | 714,800 | 6745億799万 | -0.24% | 12.81 | 3.34 |
| 02/16 | 5,100 | 5,110 | 5,030 | 5,070 | +3.58% | 724,600 | 6853億2174万 | +1.08% | 13.01 | 3.39 |
| 02/15 | 4,980 | 5,010 | 4,875 | 4,895 | -1.01% | 808,700 | 6616億6665万 | -2.45% | 12.56 | 3.27 |
| 02/14 | 4,930 | 5,040 | 4,920 | 4,945 | -4.17% | 779,800 | 6684億2525万 | -1.77% | 12.69 | 3.31 |
| 02/10 | 5,220 | 5,240 | 5,100 | 5,160 | +1.98% | 1,067,600 | 6974億8722万 | +2.16% | 13.25 | 3.45 |
| 02/09 | 4,920 | 5,070 | 4,900 | 5,060 | +5.86% | 1,301,100 | 6839億7002万 | -0.16% | 12.99 | 3.38 |
| 02/08 | 5,000 | 5,010 | 4,760 | 4,780 | -3.92% | 1,455,900 | 6461億2188万 | -6.13% | 12.27 | 3.2 |
| 02/07 | 4,930 | 5,020 | 4,815 | 4,975 | -1.68% | 1,182,700 | 6724億8041万 | -2.85% | 12.77 | 3.33 |
| 02/04 | 4,935 | 5,100 | 4,870 | 5,060 | +1.4% | 1,280,000 | 6839億7002万 | -1.54% | 12.99 | 3.38 |
| 02/03 | 5,100 | 5,160 | 4,915 | 4,990 | -4.04% | 1,242,900 | 6745億799万 | -3.28% | 12.81 | 3.34 |
| 02/02 | 5,230 | 5,290 | 5,140 | 5,200 | +0.39% | 1,121,800 | 7028億9409万 | +0.37% | 13.35 | 3.48 |
| 02/01 | 5,340 | 5,430 | 5,130 | 5,180 | -0.38% | 1,835,200 | 7001億9065万 | -0.27% | 13.3 | 3.46 |
| 01/31 | 4,990 | 5,290 | 4,990 | 5,200 | +4.21% | 2,091,300 | 7028億9409万 | -0.08% | 13.35 | 3.48 |
| 01/28 | 4,800 | 5,020 | 4,660 | 4,990 | +8.95% | 3,748,100 | 6745億799万 | -4.24% | 12.81 | 3.34 |
| 01/27 | 4,950 | 4,965 | 4,530 | 4,580 | -3.58% | 2,480,700 | 6190億8749万 | -12.31% | 11.76 | 3.06 |
| 01/26 | 4,670 | 4,800 | 4,550 | 4,750 | +1.6% | 1,306,600 | 6420億6672万 | -9.45% | 12.19 | 3.18 |
| 01/25 | 4,890 | 4,940 | 4,615 | 4,675 | -4.4% | 1,120,100 | 6319億2882万 | -11.32% | 12 | 3.13 |
| 01/24 | 4,625 | 4,930 | 4,590 | 4,890 | +3.6% | 1,411,500 | 6609億9079万 | -7.86% | 12.55 | 3.27 |
| 01/21 | 4,695 | 4,755 | 4,605 | 4,720 | -3.77% | 1,375,000 | 6380億1156万 | -11.41% | 12.12 | 3.16 |
| 01/20 | 4,800 | 4,935 | 4,715 | 4,905 | +0.2% | 1,465,900 | 6630億1837万 | -8.45% | 12.59 | 3.28 |
| 01/19 | 5,020 | 5,060 | 4,865 | 4,895 | -6.23% | 1,304,700 | 6616億6665万 | -9.08% | 12.56 | 3.27 |
| 01/18 | 5,290 | 5,370 | 5,160 | 5,220 | -1.32% | 906,000 | 7055億9753万 | -3.46% | 13.4 | 3.49 |
| 01/17 | 5,370 | 5,440 | 5,270 | 5,290 | -0.19% | 714,300 | 7150億5957万 | -2.38% | 13.58 | 3.54 |
| 01/14 | 5,180 | 5,300 | 5,130 | 5,300 | -0.75% | 822,400 | 7164億1129万 | -2.39% | 13.6 | 3.54 |
| 01/13 | 5,330 | 5,430 | 5,310 | 5,340 | 0% | 612,700 | 7218億1817万 | -1.71% | 13.71 | 3.57 |
| 01/12 | 5,210 | 5,360 | 5,160 | 5,340 | +4.71% | 803,600 | 7218億1817万 | -1.68% | 13.71 | 3.57 |
| 01/11 | 5,230 | 5,280 | 5,070 | 5,100 | -3.95% | 770,500 | 6893億7690万 | -6.09% | 13.09 | 3.41 |
| 01/07 | 5,460 | 5,480 | 5,280 | 5,310 | -0.93% | 707,000 | 7177億6301万 | -2.34% | 13.63 | 3.55 |
| 01/06 | 5,410 | 5,520 | 5,360 | 5,360 | -3.94% | 1,039,100 | 7245億2160万 | -1.45% | 13.76 | 3.58 |
| 01/05 | 5,610 | 5,650 | 5,550 | 5,580 | -1.76% | 680,600 | 7542億5943万 | +2.61% | 14.32 | 3.73 |
| 01/04 | 5,570 | 5,720 | 5,560 | 5,680 | +3.46% | 1,074,500 | 7677億7663万 | +4.7% | 14.58 | 3.8 |
| 2021 |
| 12/30 | 5,430 | 5,530 | 5,370 | 5,490 | +1.1% | 498,900 | 7420億9396万 | +1.48% | 14.09 | 3.67 |
| 12/29 | 5,500 | 5,530 | 5,390 | 5,430 | -2.16% | 504,800 | 7339億8364万 | +0.48% | 13.94 | 3.63 |
| 12/28 | 5,580 | 5,590 | 5,510 | 5,550 | +0.18% | 645,000 | 7502億427万 | +2.83% | 14.25 | 3.71 |
| 12/27 | 5,590 | 5,600 | 5,510 | 5,540 | 0% | 431,400 | 7488億5255万 | +2.8% | 14.22 | 3.7 |
| 12/24 | 5,450 | 5,560 | 5,410 | 5,540 | +2.03% | 632,000 | 7488億5255万 | +3.01% | 14.22 | 3.7 |
| 12/23 | 5,380 | 5,430 | 5,330 | 5,430 | +1.31% | 407,700 | 7339億8364万 | +1.32% | 13.94 | 3.63 |
| 12/22 | 5,390 | 5,390 | 5,270 | 5,360 | +1.13% | 582,100 | 7245億2160万 | +0.19% | 13.76 | 3.58 |
| 12/21 | 5,280 | 5,330 | 5,180 | 5,300 | +2.91% | 853,500 | 7164億1129万 | -0.69% | 13.6 | 3.54 |
| 12/20 | 5,330 | 5,350 | 5,130 | 5,150 | -4.63% | 1,374,000 | 6961億3550万 | -3.3% | 13.22 | 3.44 |
| 12/17 | 5,400 | 5,460 | 5,360 | 5,400 | -2.88% | 912,600 | 7299億2848万 | +1.47% | 13.86 | 3.61 |
| 12/16 | 5,680 | 5,690 | 5,540 | 5,560 | +2.58% | 989,600 | 7515億5599万 | +4.75% | 14.27 | 3.72 |
| 12/15 | 5,390 | 5,460 | 5,330 | 5,420 | -0.55% | 692,900 | 7326億3192万 | +2.63% | 13.91 | 3.62 |
| 12/14 | 5,490 | 5,570 | 5,400 | 5,450 | -2.15% | 706,100 | 7366億8708万 | +3.53% | 13.99 | 3.64 |
| 12/13 | 5,540 | 5,640 | 5,500 | 5,570 | +2.01% | 638,200 | 7529億771万 | +6.24% | 14.3 | 3.73 |
| 12/10 | 5,460 | 5,580 | 5,430 | 5,460 | -1.27% | 606,000 | 7380億3880万 | +4.66% | 14.02 | 3.65 |
| 12/09 | 5,520 | 5,650 | 5,520 | 5,530 | -0.54% | 685,000 | 7475億83万 | +6.47% | 14.19 | 3.7 |
| 12/08 | 5,550 | 5,650 | 5,520 | 5,560 | +3.54% | 1,065,100 | 7515億5599万 | +7.73% | 14.27 | 3.72 |
| 12/07 | 5,280 | 5,370 | 5,220 | 5,370 | +1.32% | 689,900 | 7258億7332万 | +4.7% | 13.78 | 3.59 |
| 12/06 | 5,310 | 5,330 | 5,210 | 5,300 | -0.75% | 606,700 | 7164億1129万 | +3.98% | 13.6 | 3.54 |
| 12/03 | 5,250 | 5,340 | 5,150 | 5,340 | +1.71% | 870,800 | 7218億1817万 | +5.43% | 13.71 | 3.57 |
| 12/02 | 5,330 | 5,420 | 5,190 | 5,250 | -1.87% | 1,055,300 | 7096億5269万 | +4.37% | 13.48 | 3.51 |
| 12/01 | 5,450 | 5,480 | 5,280 | 5,350 | 0% | 1,072,800 | 7231億6988万 | +7.56% | 13.73 | 3.58 |
| 11/30 | 5,430 | 5,550 | 5,340 | 5,350 | +1.9% | 1,766,400 | 7231億6988万 | +8.85% | 13.73 | 3.58 |
| 11/29 | 5,190 | 5,390 | 5,160 | 5,250 | -0.76% | 869,600 | 7096億5269万 | +8.14% | 13.48 | 3.51 |
| 11/26 | 5,370 | 5,390 | 5,220 | 5,290 | -1.31% | 919,200 | 7150億5957万 | +10.32% | 13.58 | 3.54 |
| 11/25 | 5,320 | 5,370 | 5,220 | 5,360 | +2.1% | 777,300 | 7245億2160万 | +13.13% | 13.76 | 3.58 |
| 11/24 | 5,250 | 5,290 | 5,130 | 5,250 | -1.69% | 1,111,800 | 7096億5269万 | +12.16% | 13.48 | 3.51 |
| 11/22 | 5,270 | 5,410 | 5,270 | 5,340 | +1.33% | 908,900 | 7218億1817万 | +15.61% | 13.71 | 3.57 |
| 11/19 | 5,230 | 5,340 | 5,190 | 5,270 | +3.94% | 1,238,500 | 7123億5613万 | +15.7% | 13.53 | 3.52 |
| 11/18 | 5,190 | 5,210 | 5,060 | 5,070 | -2.69% | 945,900 | 6853億2174万 | +13.04% | 13.01 | 3.39 |
| 11/17 | 5,100 | 5,260 | 5,070 | 5,210 | +3.58% | 1,167,600 | 7042億4581万 | +17.9% | 13.37 | 3.48 |
| 11/16 | 5,050 | 5,080 | 4,965 | 5,030 | +0.2% | 633,600 | 6799億1486万 | +15.55% | 12.91 | 3.36 |
| 11/15 | 5,090 | 5,130 | 4,985 | 5,020 | -0.79% | 731,500 | 6785億6314万 | +16.88% | 12.89 | 3.36 |
| 11/12 | 5,100 | 5,110 | 5,010 | 5,060 | +0.4% | 682,900 | 6839億7002万 | +19.51% | 12.99 | 3.38 |
| 11/11 | 4,850 | 5,040 | 4,785 | 5,040 | +3.17% | 1,290,700 | 6812億6658万 | +20.95% | 12.94 | 3.37 |
| 11/10 | 4,985 | 5,110 | 4,850 | 4,885 | -2.3% | 1,364,200 | 6603億1493万 | +19.18% | 12.54 | 3.27 |
| 11/09 | 4,975 | 5,080 | 4,930 | 5,000 | +1.52% | 935,000 | 6758億5971万 | +23.67% | 12.83 | 3.34 |
| 11/08 | 4,965 | 5,030 | 4,870 | 4,925 | +0.2% | 1,173,200 | 6657億2181万 | +23.65% | 12.64 | 3.29 |
| 11/05 | 4,935 | 4,980 | 4,850 | 4,915 | +0.72% | 1,248,400 | 6643億7009万 | +24.97% | 12.62 | 3.29 |
| 11/04 | 4,805 | 4,935 | 4,800 | 4,880 | +3.39% | 1,449,500 | 6596億3907万 | +25.58% | 12.53 | 3.26 |
| 11/02 | 4,745 | 4,825 | 4,680 | 4,720 | -0.74% | 1,323,700 | 6380億1156万 | +22.92% | 12.12 | 3.16 |
| 11/01 | 4,630 | 4,770 | 4,615 | 4,755 | +4.28% | 1,374,200 | 6427億4258万 | +24.97% | 12.21 | 3.18 |
| 10/29 | 4,545 | 4,625 | 4,495 | 4,560 | +1% | 1,710,100 | 6163億8405万 | +20.92% | 11.7 | 3.05 |
| 10/28 | 4,440 | 4,570 | 4,375 | 4,515 | +1.57% | 3,538,900 | 6103億131万 | +20.5% | 11.59 | 3.02 |
| 10/27 | 4,255 | 4,445 | 4,250 | 4,445 | +14.86% | 7,055,400 | 6008億3928万 | +19.43% | 11.41 | 2.97 |
| 10/26 | 3,915 | 3,945 | 3,860 | 3,870 | +0.39% | 1,327,200 | 5231億1541万 | +4.57% | 9.93 | 2.59 |
| 10/25 | 3,805 | 3,915 | 3,775 | 3,855 | 0% | 1,144,400 | 5210億8783万 | +4.05% | 9.9 | 2.58 |
| 10/22 | 3,685 | 3,950 | 3,650 | 3,855 | +2.66% | 1,363,900 | 5210億8783万 | +3.88% | 9.9 | 2.58 |
| 10/21 | 3,770 | 3,870 | 3,755 | 3,755 | -2.85% | 845,300 | 5075億7064万 | +0.89% | 9.64 | 2.51 |
| 10/20 | 3,940 | 4,020 | 3,840 | 3,865 | -1.65% | 1,031,900 | 5224億3955万 | +3.37% | 9.92 | 2.58 |
| 10/19 | 3,855 | 3,945 | 3,840 | 3,930 | +5.79% | 1,569,100 | 5312億2573万 | +4.74% | 10.09 | 2.63 |
| 10/18 | 3,725 | 3,730 | 3,660 | 3,715 | -0.27% | 735,800 | 5021億6376万 | -1.2% | 9.54 | 2.48 |
| 10/15 | 3,620 | 3,725 | 3,590 | 3,725 | +5.97% | 1,036,700 | 5035億1548万 | -1.25% | 9.56 | 2.49 |
| 10/14 | 3,470 | 3,520 | 3,440 | 3,515 | +2.63% | 584,800 | 4751億2937万 | -7.11% | 9.02 | 2.35 |
| 10/13 | 3,505 | 3,525 | 3,395 | 3,425 | -3.66% | 1,155,400 | 4629億6390万 | -9.89% | 8.79 | 2.29 |
| 10/12 | 3,600 | 3,665 | 3,510 | 3,555 | -0.84% | 878,800 | 4805億3625万 | -7.06% | 9.13 | 2.38 |
| 10/11 | 3,460 | 3,595 | 3,395 | 3,585 | +2.72% | 1,154,000 | 4845億9141万 | -6.54% | 9.2 | 2.4 |
| 10/08 | 3,450 | 3,555 | 3,440 | 3,490 | +3.1% | 1,181,500 | 4717億5007万 | -9.21% | 8.96 | 2.33 |
| 10/07 | 3,410 | 3,455 | 3,365 | 3,385 | +0.89% | 1,501,900 | 4575億5702万 | -12.17% | 8.69 | 2.26 |
| 10/06 | 3,545 | 3,575 | 3,330 | 3,355 | -3.31% | 2,053,500 | 4535億186万 | -13.24% | 8.61 | 2.24 |
| 10/05 | 3,500 | 3,500 | 3,320 | 3,470 | -1.28% | 1,774,200 | 4690億4663万 | -10.52% | 8.91 | 2.32 |
| 10/04 | 3,690 | 3,715 | 3,480 | 3,515 | -4.09% | 1,324,500 | 4751億2937万 | -9.38% | 9.02 | 2.35 |
| 10/01 | 3,705 | 3,820 | 3,665 | 3,665 | -2.01% | 947,500 | 4954億516万 | -5.52% | 9.41 | 2.45 |
| 09/30 | 3,680 | 3,765 | 3,620 | 3,740 | +0.4% | 988,200 | 5055億4306万 | -3.36% | 9.6 | 2.5 |
| 09/29 | 3,705 | 3,780 | 3,655 | 3,725 | -3.5% | 1,127,600 | 5035億1548万 | -3.47% | 9.56 | 2.49 |
| 09/28 | 3,900 | 3,900 | 3,825 | 3,860 | -0.9% | 659,500 | 5217億6369万 | +0.47% | 9.91 | 2.58 |
| 09/27 | 3,905 | 3,960 | 3,890 | 3,895 | -1.89% | 532,600 | 5264億9471万 | +2.07% | 10 | 2.6 |
