株価チャート
2021/07/13～2022/01/07
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 |
| 01/07 | 1,120 | 1,135 | 1,088 | 1,088 | -4.06% | 2,300 | 17億5331万 | -10.31% | 125.89 | 0.87 |
| 01/06 | 1,143 | 1,155 | 1,125 | 1,134 | -2.74% | 700 | 18億2744万 | -7.28% | 131.21 | 0.91 |
| 01/05 | 1,147 | 1,179 | 1,147 | 1,166 | +2.73% | 1,300 | 18億7900万 | -5.2% | 134.91 | 0.94 |
| 01/04 | 1,131 | 1,135 | 1,122 | 1,135 | +1.89% | 2,300 | 18億2905万 | -8.32% | 131.33 | 0.91 |
| 2021 |
| 12/30 | 1,111 | 1,117 | 1,087 | 1,114 | +1.83% | 2,900 | 17億9521万 | -10.52% | 128.9 | 0.89 |
| 12/29 | 1,081 | 1,123 | 1,081 | 1,094 | +1.86% | 2,400 | 17億6298万 | -12.76% | 126.58 | 0.87 |
| 12/28 | 1,086 | 1,090 | 1,068 | 1,074 | -1.1% | 17,600 | 17億3075万 | -15.03% | 124.27 | 0.86 |
| 12/27 | 1,162 | 1,162 | 1,080 | 1,086 | -6.54% | 11,600 | 17億5008万 | -14.82% | 125.66 | 0.87 |
| 12/24 | 1,146 | 1,162 | 1,131 | 1,162 | +1.48% | 5,400 | 18億7256万 | -9.57% | 134.45 | 0.93 |
| 12/23 | 1,175 | 1,175 | 1,145 | 1,145 | -2.97% | 8,400 | 18億4516万 | -11.45% | 132.48 | 0.92 |
| 12/22 | 1,214 | 1,214 | 1,180 | 1,180 | -3.2% | 5,600 | 19億157万 | -9.23% | 136.53 | 0.94 |
| 12/21 | 1,247 | 1,275 | 1,217 | 1,219 | -4.54% | 8,200 | 19億6441万 | -6.8% | 141.05 | 0.97 |
| 12/20 | 1,266 | 1,282 | 1,260 | 1,277 | -0.23% | 1,900 | 20億5788万 | -2.74% | 147.76 | 1.02 |
| 12/17 | 1,312 | 1,312 | 1,280 | 1,280 | -2.29% | 900 | 20億6272万 | -2.96% | 148.1 | 1.02 |
| 12/16 | 1,310 | 1,310 | 1,292 | 1,310 | +2.34% | 1,300 | 21億1106万 | -1.28% | 151.57 | 1.05 |
| 12/15 | 1,269 | 1,280 | 1,269 | 1,280 | +0.87% | 200 | 20億6272万 | -4.12% | 148.1 | 1.02 |
| 12/14 | 1,253 | 1,269 | 1,242 | 1,269 | +1.28% | 20,500 | 20億4499万 | -5.58% | 146.83 | 1.01 |
| 12/13 | 1,274 | 1,274 | 1,243 | 1,253 | -1.65% | 6,100 | 20億1920万 | -7.53% | 144.98 | 1 |
| 12/10 | 1,299 | 1,299 | 1,254 | 1,274 | +0.39% | 11,300 | 20億5305万 | -6.73% | 147.41 | 1.02 |
| 12/09 | 1,330 | 1,330 | 1,269 | 1,269 | -3.2% | 2,700 | 20億4499万 | -7.91% | 146.83 | 1.01 |
| 12/08 | 1,310 | 1,311 | 1,281 | 1,311 | -0.23% | 400 | 21億1267万 | -5.62% | 151.69 | 1.05 |
| 12/07 | 1,310 | 1,315 | 1,310 | 1,314 | +2.66% | 16,900 | 21億1751万 | -6.08% | 152.04 | 1.05 |
| 12/06 | 1,278 | 1,300 | 1,278 | 1,280 | -1.61% | 26,700 | 20億6272万 | -9.16% | 148.1 | 1.02 |
| 12/03 | 1,309 | 1,309 | 1,301 | 1,301 | -0.69% | 10,200 | 20億9656万 | -8.38% | 150.53 | 1.04 |
| 12/02 | 1,310 | 1,310 | 1,310 | 1,310 | -2.09% | 100 | 21億1106万 | -8.33% | 151.57 | 1.05 |
| 12/01 | 1,326 | 1,338 | 1,280 | 1,338 | +1.29% | 900 | 21億5618万 | -7.08% | 154.81 | 1.07 |
| 11/29 | 1,313 | 1,321 | 1,268 | 1,321 | -1.93% | 4,200 | 21億2879万 | -8.96% | 152.85 | 1.06 |
| 11/25 | 1,321 | 1,375 | 1,317 | 1,347 | +1.97% | 1,300 | 21億7069万 | -7.87% | 155.86 | 1.08 |
| 11/24 | 1,303 | 1,321 | 1,280 | 1,321 | -0.6% | 2,400 | 21億2879万 | -10.26% | 152.85 | 1.06 |
| 11/22 | 1,410 | 1,476 | 1,311 | 1,329 | -1.56% | 9,000 | 21億4168万 | -10.44% | 153.77 | 1.06 |
| 11/19 | 1,359 | 1,359 | 1,344 | 1,350 | 0% | 500 | 21億7552万 | -9.76% | 156.2 | 1.08 |
| 11/17 | 1,350 | 1,350 | 1,350 | 1,350 | +0.6% | 200 | 21億7552万 | -10.36% | 156.2 | 1.08 |
| 11/15 | 1,368 | 1,368 | 1,338 | 1,342 | -0.07% | 300 | 21億6263万 | -11.59% | 155.28 | 1.07 |
| 11/12 | 1,343 | 1,343 | 1,343 | 1,343 | 0% | 100 | 21億6424万 | -12.22% | 155.39 | 1.07 |
| 11/11 | 1,320 | 1,343 | 1,312 | 1,343 | -1.4% | 1,300 | 21億6424万 | -12.91% | 155.39 | 1.07 |
| 11/10 | 1,362 | 1,362 | 1,362 | 1,362 | 0% | 100 | 21億9486万 | -12.3% | 157.59 | 1.09 |
| 11/09 | 1,353 | 1,383 | 1,342 | 1,362 | -3.2% | 2,900 | 21億9486万 | -12.69% | 157.59 | 1.09 |
| 11/08 | 1,469 | 1,470 | 1,407 | 1,407 | -6.14% | 2,200 | 22億6738万 | -10.38% | 162.8 | 1.13 |
| 11/05 | 1,475 | 1,499 | 1,438 | 1,499 | +0.47% | 1,200 | 24億1563万 | -5.01% | 173.44 | 1.2 |
| 11/04 | 1,512 | 1,512 | 1,486 | 1,492 | -1.97% | 600 | 24億435万 | -5.75% | 172.63 | 1.19 |
| 11/02 | 1,522 | 1,522 | 1,522 | 1,522 | -0.52% | 100 | 24億5270万 | -4.16% | 176.1 | 1.22 |
| 11/01 | 1,547 | 1,576 | 1,530 | 1,530 | +0.53% | 800 | 24億6559万 | -3.77% | 177.03 | 1.22 |
| 10/26 | 1,535 | 1,535 | 1,522 | 1,522 | -3.37% | 500 | 24億5270万 | -4.46% | 176.1 | 1.22 |
| 10/25 | 1,572 | 1,576 | 1,572 | 1,575 | +0.64% | 300 | 25億3811万 | -1.38% | 182.24 | 1.26 |
| 10/21 | 1,565 | 1,565 | 1,565 | 1,565 | +1.03% | 1,200 | 25億2199万 | -2.07% | 181.08 | 1.25 |
| 10/20 | 1,553 | 1,553 | 1,546 | 1,549 | -0.39% | 600 | 24億9621万 | -3.25% | 179.23 | 1.24 |
| 10/19 | 1,560 | 1,560 | 1,555 | 1,555 | 0% | 300 | 25億588万 | -2.87% | 179.92 | 1.24 |
| 10/18 | 1,544 | 1,555 | 1,544 | 1,555 | +1.9% | 400 | 25億588万 | -2.75% | 179.92 | 1.24 |
| 10/15 | 1,526 | 1,526 | 1,526 | 1,526 | -4.63% | 400 | 24億5914万 | -4.51% | 176.57 | 1.22 |
| 10/13 | 1,600 | 1,600 | 1,600 | 1,600 | -0.81% | 100 | 25億7840万 | +0.25% | 185.13 | 1.28 |
| 10/11 | 1,613 | 1,613 | 1,613 | 1,613 | +1.07% | 400 | 25億9934万 | +1.38% | 186.63 | 1.29 |
| 10/08 | 1,596 | 1,596 | 1,596 | 1,596 | 0% | 100 | 25億7195万 | +0.76% | 184.67 | 1.28 |
| 10/07 | 1,620 | 1,620 | 1,556 | 1,596 | -0.87% | 900 | 25億7195万 | +1.08% | 184.67 | 1.28 |
| 10/06 | 1,592 | 1,610 | 1,592 | 1,610 | -0.86% | 600 | 25億9451万 | +2.35% | 186.29 | 1.29 |
| 10/05 | 1,624 | 1,624 | 1,624 | 1,624 | 0% | 4,000 | 26億1707万 | +3.7% | 187.91 | 1.3 |
| 10/04 | 1,630 | 1,630 | 1,593 | 1,624 | -0.37% | 600 | 26億1707万 | +4.24% | 187.91 | 1.3 |
| 10/01 | 1,645 | 1,645 | 1,595 | 1,630 | -0.91% | 1,600 | 26億2674万 | +5.16% | 188.6 | 1.3 |
| 09/30 | 1,601 | 1,645 | 1,601 | 1,645 | +0.55% | 300 | 26億5091万 | +6.68% | 190.34 | 1.3 |
| 09/29 | 1,623 | 1,640 | 1,583 | 1,636 | +0.62% | 1,100 | 26億3641万 | +6.58% | 189.29 | 1.29 |
| 09/28 | 1,541 | 1,640 | 1,541 | 1,626 | +6.21% | 800 | 26億2029万 | +6.41% | 188.14 | 1.28 |
| 09/27 | 1,643 | 1,643 | 1,531 | 1,531 | -5.32% | 200 | 24億6720万 | +0.59% | 177.15 | 1.21 |
| 09/22 | 1,648 | 1,648 | 1,605 | 1,617 | -0.43% | 1,100 | 26億579万 | +6.38% | 187.1 | 1.27 |
| 09/21 | 1,624 | 1,624 | 1,624 | 1,624 | 0% | 1,500 | 26億1707万 | +7.05% | 187.91 | 1.28 |
| 09/17 | 1,603 | 1,624 | 1,603 | 1,624 | +1.82% | 300 | 26億1707万 | +7.27% | 187.91 | 1.28 |
| 09/16 | 1,595 | 1,595 | 1,595 | 1,595 | +0.89% | 100 | 25億7034万 | +5.28% | 184.55 | 1.26 |
| 09/15 | 1,605 | 1,605 | 1,581 | 1,581 | -1.8% | 500 | 25億4778万 | +4.29% | 182.93 | 1.25 |
| 09/13 | 1,530 | 1,610 | 1,530 | 1,610 | 0% | 700 | 25億9451万 | +6.06% | 186.29 | 1.27 |
| 09/08 | 1,641 | 1,641 | 1,610 | 1,610 | +0.56% | 200 | 25億9451万 | +5.99% | 186.29 | 1.27 |
| 09/07 | 1,684 | 1,684 | 1,600 | 1,601 | -3.5% | 1,100 | 25億8001万 | +5.26% | 185.24 | 1.26 |
| 09/06 | 1,550 | 1,659 | 1,522 | 1,659 | +8.72% | 2,400 | 26億7347万 | +8.93% | 191.96 | 1.31 |
| 09/03 | 1,519 | 1,531 | 1,506 | 1,526 | -0.13% | 1,500 | 24億5914万 | +0.2% | 176.57 | 1.2 |
| 09/02 | 1,521 | 1,528 | 1,521 | 1,528 | +0.46% | 400 | 24億6237万 | 0% | 176.8 | 1.2 |
| 08/30 | 1,500 | 1,521 | 1,471 | 1,521 | +2.98% | 800 | 24億5109万 | -0.78% | 175.99 | 1.2 |
| 08/27 | 1,468 | 1,477 | 1,468 | 1,477 | +1.16% | 300 | 23億8018万 | -3.9% | 170.9 | 1.16 |
| 08/26 | 1,460 | 1,460 | 1,460 | 1,460 | +0.14% | 300 | 23億5279万 | -5.44% | 168.93 | 1.15 |
| 08/25 | 1,458 | 1,458 | 1,458 | 1,458 | 0% | 200 | 23億4956万 | -6.06% | 168.7 | 1.15 |
| 08/24 | 1,458 | 1,458 | 1,458 | 1,458 | 0% | 300 | 23億4956万 | -6.66% | 168.7 | 1.15 |
| 08/23 | 1,477 | 1,477 | 1,445 | 1,458 | +2.68% | 1,700 | 23億4883万 | -7.25% | 168.7 | 1.15 |
| 08/20 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 400 | 22億8762万 | -10.18% | 164.3 | 1.12 |
| 08/19 | 1,420 | 1,420 | 1,420 | 1,420 | -1.05% | 100 | 22億8762万 | -10.86% | 164.3 | 1.12 |
| 08/18 | 1,440 | 1,440 | 1,430 | 1,435 | -0.35% | 1,200 | 23億1178万 | -10.54% | 166.04 | 1.13 |
| 08/17 | 1,429 | 1,455 | 1,395 | 1,440 | -1.17% | 4,600 | 23億1984万 | -10.89% | 166.62 | 1.13 |
| 08/16 | 1,431 | 1,457 | 1,429 | 1,457 | -1.02% | 700 | 23億4722万 | -10.5% | 168.58 | 1.15 |
| 08/13 | 1,437 | 1,482 | 1,437 | 1,472 | +0.89% | 400 | 23億7139万 | -10.19% | 170.32 | 1.16 |
| 08/12 | 1,502 | 1,502 | 1,432 | 1,459 | -2.86% | 3,900 | 23億5044万 | -11.52% | 168.81 | 1.15 |
| 08/11 | 1,525 | 1,525 | 1,502 | 1,502 | -1.7% | 500 | 24億1972万 | -9.41% | 173.79 | 1.18 |
| 08/10 | 1,550 | 1,550 | 1,513 | 1,528 | -2.18% | 10,800 | 24億6160万 | -8.17% | 176.8 | 1.2 |
| 08/06 | 1,548 | 1,599 | 1,540 | 1,562 | -4.05% | 2,700 | 25億1638万 | -6.41% | 180.73 | 1.23 |
| 08/05 | 1,601 | 1,644 | 1,601 | 1,628 | -0.37% | 1,700 | 26億2270万 | -2.63% | 188.37 | 1.28 |
| 08/04 | 1,609 | 1,634 | 1,609 | 1,634 | 0% | 1,500 | 26億3237万 | -2.33% | 189.06 | 1.29 |
| 08/03 | 1,610 | 1,634 | 1,610 | 1,634 | +0.31% | 200 | 26億3237万 | -2.21% | 189.06 | 1.29 |
| 08/02 | 1,624 | 1,654 | 1,624 | 1,629 | -1.63% | 2,600 | 26億2431万 | -2.46% | 188.48 | 1.28 |
| 07/28 | 1,589 | 1,656 | 1,589 | 1,656 | 0% | 2,200 | 26億6781万 | -0.72% | 191.61 | 1.3 |
| 07/26 | 1,656 | 1,656 | 1,656 | 1,656 | -0.24% | 100 | 26億6781万 | -0.48% | 191.61 | 1.3 |
| 07/21 | 1,652 | 1,660 | 1,652 | 1,660 | +0.48% | 1,100 | 26億7260万 | -0.12% | 192.07 | 1.31 |
| 07/20 | 1,650 | 1,652 | 1,623 | 1,652 | +0.55% | 800 | 26億5972万 | -0.36% | 191.15 | 1.3 |
| 07/16 | 1,640 | 1,643 | 1,640 | 1,643 | +0.49% | 500 | 26億4523万 | -0.79% | 190.1 | 1.29 |
| 07/15 | 1,616 | 1,635 | 1,616 | 1,635 | -0.67% | 500 | 26億3235万 | -1.03% | 189.18 | 1.29 |
| 07/14 | 1,669 | 1,669 | 1,646 | 1,646 | -1.38% | 1,400 | 26億5006万 | -0.18% | 190.45 | 1.3 |
| 07/13 | 1,652 | 1,679 | 1,652 | 1,669 | -1.36% | 300 | 26億8709万 | +1.4% | 193.11 | 1.31 |
