株価チャート
2021/09/02~2022/01/31
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 |
01/31 | 1,810 | 1,822 | 1,760 | 1,760 | -2.76% | 1,100 | 22億8764万 | -9.56% | 28.73 | 5.94 |
01/28 | 1,810 | 1,810 | 1,810 | 1,810 | -2.16% | 100 | 23億5263万 | -7.32% | 29.58 | 6.12 |
01/27 | 1,875 | 1,900 | 1,810 | 1,850 | -5.08% | 2,400 | 24億463万 | -5.47% | 30.23 | 6.25 |
01/26 | 1,950 | 1,950 | 1,949 | 1,949 | +2.26% | 1,100 | 25億3331万 | -0.61% | 31.85 | 6.59 |
01/25 | 2,020 | 2,020 | 1,906 | 1,906 | -2.51% | 900 | 24億7741万 | -2.9% | 31.15 | 6.44 |
01/24 | 1,955 | 1,957 | 1,955 | 1,955 | +2.09% | 400 | 25億4110万 | -0.51% | 31.95 | 6.61 |
01/21 | 1,957 | 1,970 | 1,915 | 1,915 | -4.11% | 600 | 24億8911万 | -2.59% | 31.3 | 6.47 |
01/20 | 1,962 | 1,997 | 1,962 | 1,997 | -0.75% | 500 | 25億9570万 | +1.47% | 32.64 | 6.75 |
01/18 | 2,012 | 2,012 | 2,012 | 2,012 | +0.45% | 100 | 26億1519万 | +2.18% | 32.88 | 6.8 |
01/17 | 1,965 | 2,005 | 1,965 | 2,003 | +0.15% | 500 | 26億349万 | +1.68% | 32.73 | 6.77 |
01/14 | 2,000 | 2,000 | 2,000 | 2,000 | +0.86% | 100 | 25億9960万 | +0.76% | 32.69 | 6.76 |
01/13 | 1,983 | 1,983 | 1,983 | 1,983 | -2.36% | 200 | 25億7750万 | -0.85% | 32.41 | 6.7 |
01/12 | 2,031 | 2,031 | 2,031 | 2,031 | 0% | 100 | 26億3989万 | +1.1% | 33.19 | 6.87 |
01/11 | 2,036 | 2,036 | 1,979 | 2,031 | +0.49% | 1,500 | 26億3989万 | +0.74% | 33.19 | 6.87 |
01/07 | 2,004 | 2,035 | 1,995 | 2,021 | +0.05% | 2,400 | 26億2689万 | +0.1% | 33.03 | 6.83 |
01/06 | 2,029 | 2,029 | 1,979 | 2,020 | +1.51% | 1,600 | 26億2559万 | -0.25% | 33.01 | 6.83 |
01/05 | 2,036 | 2,038 | 1,990 | 1,990 | -0.55% | 900 | 25億8660万 | -2.16% | 32.52 | 6.73 |
01/04 | 1,950 | 2,055 | 1,915 | 2,001 | +2.62% | 2,400 | 26億89万 | -2.15% | 32.7 | 6.77 |
2021 |
12/30 | 1,940 | 1,950 | 1,926 | 1,950 | +0.52% | 300 | 25億3461万 | -5.39% | 31.87 | 6.59 |
12/29 | 1,899 | 1,950 | 1,899 | 1,940 | +3.85% | 1,600 | 25億2161万 | -6.69% | 31.71 | 6.56 |
12/28 | 1,929 | 1,929 | 1,868 | 1,868 | -3.21% | 2,500 | 24億2802万 | -10.88% | 30.53 | 6.32 |
12/27 | 1,932 | 1,932 | 1,930 | 1,930 | +1.79% | 300 | 25億861万 | -8.7% | 31.54 | 6.53 |
12/24 | 1,893 | 1,920 | 1,893 | 1,896 | -1.46% | 1,400 | 24億6442万 | -10.99% | 30.99 | 6.41 |
12/23 | 1,898 | 1,924 | 1,896 | 1,924 | +0.31% | 1,500 | 25億81万 | -10.34% | 31.44 | 6.5 |
12/22 | 1,897 | 1,918 | 1,894 | 1,918 | -0.05% | 1,600 | 24億9301万 | -11.33% | 31.35 | 6.48 |
12/21 | 1,925 | 1,948 | 1,881 | 1,919 | -0.31% | 3,000 | 24億9201万 | -11.93% | 31.33 | 6.48 |
12/20 | 1,930 | 1,930 | 1,885 | 1,925 | -0.36% | 1,200 | 24億9980万 | -12.18% | 31.43 | 6.5 |
12/17 | 1,970 | 1,970 | 1,900 | 1,932 | -3.3% | 2,500 | 25億889万 | -12.3% | 31.55 | 6.53 |
12/16 | 1,974 | 2,000 | 1,974 | 1,998 | +2.15% | 900 | 25億9460万 | -9.67% | 32.62 | 6.75 |
12/15 | 1,955 | 1,959 | 1,955 | 1,956 | -1.61% | 1,400 | 25億4006万 | -11.73% | 31.94 | 6.61 |
12/14 | 1,961 | 1,993 | 1,961 | 1,988 | +0.91% | 1,100 | 25億8161万 | -10.53% | 32.46 | 6.71 |
12/13 | 2,016 | 2,016 | 1,965 | 1,970 | -2.33% | 700 | 25億5824万 | -11.58% | 32.17 | 6.65 |
12/10 | 2,000 | 2,025 | 1,998 | 2,017 | -1.47% | 2,700 | 26億1927万 | -9.75% | 32.93 | 6.81 |
12/09 | 2,116 | 2,150 | 1,998 | 2,047 | -13.48% | 13,500 | 26億5823万 | -8.62% | 33.42 | 6.91 |
12/08 | 2,390 | 2,398 | 2,340 | 2,366 | -1% | 1,800 | 30億7248万 | +5.48% | 38.63 | 7.99 |
12/07 | 2,345 | 2,440 | 2,323 | 2,390 | +8.64% | 4,900 | 31億365万 | +7.08% | 39.02 | 8.07 |
12/06 | 2,150 | 2,200 | 2,150 | 2,200 | 0% | 500 | 28億5692万 | -0.77% | 35.92 | 7.43 |
12/03 | 2,113 | 2,215 | 2,113 | 2,200 | +4.12% | 1,800 | 28億5692万 | -0.59% | 35.92 | 7.43 |
12/02 | 2,113 | 2,118 | 2,113 | 2,113 | -2.13% | 700 | 27億4394万 | -4.3% | 34.5 | 7.14 |
12/01 | 2,197 | 2,251 | 2,101 | 2,159 | -3.92% | 3,400 | 28億367万 | -2.09% | 35.25 | 7.29 |
11/30 | 2,331 | 2,331 | 2,247 | 2,247 | -1.49% | 1,500 | 29億1795万 | +2.18% | 36.69 | 7.59 |
11/29 | 2,380 | 2,380 | 2,271 | 2,281 | -4.56% | 1,400 | 29億6210万 | +4.06% | 37.24 | 7.7 |
11/26 | 2,400 | 2,400 | 2,387 | 2,390 | -0.21% | 2,100 | 31億365万 | +9.63% | 39.02 | 8.07 |
11/25 | 2,390 | 2,395 | 2,370 | 2,395 | +1.53% | 1,000 | 31億1014万 | +10.62% | 39.1 | 8.09 |
11/24 | 2,321 | 2,371 | 2,320 | 2,359 | +1.64% | 1,700 | 30億6339万 | +9.67% | 38.52 | 7.97 |
11/22 | 2,381 | 2,381 | 2,305 | 2,321 | -0.43% | 1,600 | 30億1405万 | +8.56% | 37.9 | 7.84 |
11/19 | 2,300 | 2,344 | 2,270 | 2,331 | +0.73% | 1,600 | 30億2703万 | +9.69% | 38.06 | 7.87 |
11/18 | 2,350 | 2,450 | 2,314 | 2,314 | -1.53% | 5,100 | 30億496万 | +9.56% | 37.78 | 7.82 |
11/17 | 2,338 | 2,420 | 2,338 | 2,350 | +2.17% | 2,200 | 30億5171万 | +11.9% | 38.37 | 7.94 |
11/16 | 2,260 | 2,300 | 2,254 | 2,300 | +2.22% | 2,400 | 29億8678万 | +10.1% | 37.55 | 7.77 |
11/15 | 2,190 | 2,255 | 2,154 | 2,250 | +2.27% | 4,700 | 29億2185万 | +8.17% | 36.74 | 7.6 |
11/12 | 2,180 | 2,233 | 2,150 | 2,200 | +2.33% | 2,400 | 28億5692万 | +6.08% | 35.92 | 7.43 |
11/11 | 2,100 | 2,150 | 2,052 | 2,150 | +1.65% | 500 | 27億9199万 | +3.97% | 35.1 | 7.26 |
11/10 | 2,108 | 2,151 | 2,108 | 2,115 | +0.71% | 900 | 27億4653万 | +2.57% | 34.53 | 7.14 |
11/09 | 2,093 | 2,102 | 2,093 | 2,100 | -2.01% | 500 | 27億2706万 | +2.14% | 34.29 | 7.09 |
11/08 | 2,149 | 2,149 | 2,143 | 2,143 | -0.28% | 200 | 27億8289万 | +4.43% | 34.99 | 7.24 |
11/05 | 2,126 | 2,150 | 2,124 | 2,149 | +0.89% | 1,000 | 27億9069万 | +4.83% | 35.09 | 7.26 |
11/04 | 2,160 | 2,171 | 2,130 | 2,130 | +0.19% | 1,500 | 27億6601万 | +3.8% | 34.78 | 7.19 |
11/02 | 2,080 | 2,126 | 2,080 | 2,126 | +2.21% | 1,800 | 27億6082万 | +3.4% | 34.71 | 7.18 |
11/01 | 2,048 | 2,080 | 2,048 | 2,080 | +2.31% | 1,500 | 27億108万 | +0.97% | 33.96 | 7.03 |
10/29 | 2,043 | 2,065 | 2,033 | 2,033 | -2.21% | 1,100 | 26億4005万 | -1.69% | 33.19 | 6.87 |
10/28 | 2,029 | 2,083 | 2,029 | 2,079 | 0% | 900 | 26億9978万 | +0.24% | 33.95 | 7.02 |
10/27 | 2,043 | 2,079 | 2,043 | 2,079 | +1.17% | 500 | 26億9978万 | +0.19% | 33.95 | 7.02 |
10/26 | 2,029 | 2,090 | 2,010 | 2,055 | +3.16% | 2,600 | 26億6862万 | -1.11% | 33.55 | 6.94 |
10/25 | 2,023 | 2,023 | 1,990 | 1,992 | -3.91% | 1,100 | 25億8681万 | -4.32% | 32.52 | 6.73 |
10/22 | 1,993 | 2,073 | 1,993 | 2,073 | +3.96% | 2,400 | 26億9199万 | -0.53% | 33.85 | 7 |
10/21 | 2,010 | 2,021 | 1,994 | 1,994 | -0.8% | 600 | 25億8940万 | -4.41% | 32.56 | 6.74 |
10/20 | 2,041 | 2,041 | 2,010 | 2,010 | -1.52% | 500 | 26億1018万 | -4.15% | 32.82 | 6.79 |
10/19 | 2,037 | 2,052 | 2,035 | 2,041 | +0.34% | 900 | 26億5044万 | -3.32% | 33.32 | 6.89 |
10/18 | 1,989 | 2,034 | 1,983 | 2,034 | +1.7% | 2,800 | 26億4135万 | -4.06% | 33.21 | 6.87 |
10/15 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 800 | 25億9720万 | -6.41% | 32.66 | 6.76 |
10/14 | 2,006 | 2,006 | 2,000 | 2,000 | -0.3% | 1,100 | 25億9720万 | -6.5% | 32.66 | 6.76 |
10/13 | 2,030 | 2,060 | 2,005 | 2,006 | -3.56% | 2,500 | 26億499万 | -6.31% | 32.75 | 6.78 |
10/12 | 2,080 | 2,080 | 2,080 | 2,080 | -0.29% | 100 | 27億108万 | -2.85% | 33.96 | 7.03 |
10/11 | 2,165 | 2,165 | 2,086 | 2,086 | -0.81% | 600 | 27億887万 | -2.48% | 34.06 | 7.05 |
10/08 | 2,080 | 2,103 | 2,003 | 2,103 | +3.6% | 500 | 27億3095万 | -1.59% | 34.34 | 7.1 |
10/07 | 2,110 | 2,110 | 2,027 | 2,030 | +1% | 800 | 26億3615万 | -4.78% | 33.15 | 6.86 |
10/06 | 2,010 | 2,010 | 2,010 | 2,010 | +2.55% | 200 | 26億1018万 | -5.59% | 32.82 | 6.79 |
10/05 | 1,980 | 2,090 | 1,899 | 1,960 | -2% | 5,300 | 25億4525万 | -7.89% | 32 | 6.62 |
10/04 | 2,116 | 2,149 | 2,000 | 2,000 | -4.72% | 4,400 | 25億9720万 | -6.02% | 32.66 | 6.76 |
10/01 | 2,177 | 2,177 | 2,060 | 2,099 | -5.11% | 5,700 | 27億2576万 | -1.36% | 34.27 | 7.09 |
09/30 | 2,215 | 2,215 | 2,212 | 2,212 | -0.81% | 200 | 28億7250万 | +4.19% | 36.12 | 7.47 |
09/29 | 2,266 | 2,279 | 2,230 | 2,230 | +0.22% | 10,400 | 28億9587万 | +5.59% | 36.41 | 7.53 |
09/28 | 2,260 | 2,260 | 2,225 | 2,225 | -1.55% | 1,200 | 28億8938万 | +5.95% | 36.33 | 7.52 |
09/27 | 2,147 | 2,265 | 2,147 | 2,260 | +2.87% | 1,900 | 29億3483万 | +8.13% | 36.9 | 7.63 |
09/24 | 2,201 | 2,201 | 2,157 | 2,197 | +4.57% | 2,800 | 28億5302万 | +5.78% | 35.87 | 7.42 |
09/22 | 2,100 | 2,162 | 2,100 | 2,101 | -2.78% | 2,000 | 27億2835万 | +1.69% | 34.3 | 7.1 |
09/21 | 2,030 | 2,161 | 2,004 | 2,161 | +0.14% | 4,000 | 27億9719万 | +5.11% | 35.17 | 7.28 |
09/17 | 2,051 | 2,190 | 2,051 | 2,158 | +6.31% | 4,200 | 27億9331万 | +5.53% | 35.12 | 7.27 |
09/16 | 2,150 | 2,197 | 2,010 | 2,030 | -4.25% | 12,800 | 26億2763万 | -0.2% | 33.04 | 6.83 |
09/15 | 2,164 | 2,186 | 2,120 | 2,120 | -6.77% | 15,100 | 27億4412万 | +4.43% | 34.5 | 7.14 |
09/14 | 2,336 | 2,336 | 2,274 | 2,274 | -3.19% | 4,600 | 29億4346万 | +12.52% | 37.01 | 7.66 |
09/13 | 2,477 | 2,494 | 2,250 | 2,349 | +3.16% | 45,000 | 30億4054万 | +16.92% | 38.23 | 7.91 |
09/10 | 2,447 | 2,447 | 2,220 | 2,277 | -7.06% | 34,200 | 29億4734万 | +14.19% | 37.06 | 7.67 |
09/09 | 2,120 | 2,460 | 2,120 | 2,450 | +19.51% | 117,700 | 31億7128万 | +23.67% | 39.87 | 8.25 |
09/08 | 2,027 | 2,050 | 2,016 | 2,050 | +0.15% | 8,500 | 26億5352万 | +4.43% | 33.36 | 6.9 |
09/07 | 2,021 | 2,047 | 1,950 | 2,047 | +1.34% | 3,200 | 26億4963万 | +4.49% | 33.31 | 6.89 |
09/06 | 2,070 | 2,072 | 2,020 | 2,020 | 0% | 1,900 | 26億1468万 | +3.27% | 32.88 | 6.8 |
09/03 | 2,016 | 2,047 | 2,016 | 2,020 | -0.59% | 500 | 26億1468万 | +3.38% | 32.88 | 6.8 |
09/02 | 1,980 | 2,100 | 1,980 | 2,032 | +2.11% | 2,200 | 26億3022万 | +4.05% | 33.07 | 6.84 |