株価チャート
2021/09/29～2022/02/28
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 |
| 02/28 | 9,460 | 9,500 | 9,420 | 9,500 | -0.63% | 1,800 | 923億4000万 | -2.2% | 4.73 | 0.34 |
| 02/25 | 9,280 | 9,560 | 9,280 | 9,560 | -1.34% | 3,200 | 929億2320万 | -1.61% | 4.76 | 0.34 |
| 02/24 | 9,730 | 9,740 | 9,650 | 9,690 | -0.1% | 1,400 | 941億8680万 | -0.28% | 4.83 | 0.35 |
| 02/22 | 9,750 | 9,750 | 9,700 | 9,700 | -0.61% | 1,000 | 942億8400万 | -0.24% | 4.83 | 0.35 |
| 02/21 | 9,730 | 9,760 | 9,710 | 9,760 | -0.1% | 500 | 948億6720万 | +0.32% | 4.86 | 0.35 |
| 02/18 | 9,750 | 9,780 | 9,710 | 9,770 | 0% | 900 | 949億6440万 | +0.39% | 4.87 | 0.35 |
| 02/17 | 9,720 | 9,770 | 9,720 | 9,770 | -0.2% | 700 | 949億6440万 | +0.35% | 4.87 | 0.35 |
| 02/16 | 9,790 | 9,900 | 9,680 | 9,790 | -0.51% | 3,400 | 951億5880万 | +0.54% | 4.88 | 0.35 |
| 02/15 | 9,790 | 9,840 | 9,770 | 9,840 | +1.13% | 1,000 | 956億4480万 | +1.13% | 4.9 | 0.35 |
| 02/14 | 9,800 | 9,800 | 9,730 | 9,730 | -0.82% | 500 | 945億7560万 | +0.09% | 4.85 | 0.35 |
| 02/10 | 9,870 | 9,870 | 9,800 | 9,810 | -0.3% | 400 | 953億5320万 | +0.99% | 4.89 | 0.35 |
| 02/09 | 9,800 | 9,840 | 9,800 | 9,840 | +0.51% | 800 | 956億4480万 | +1.4% | 4.9 | 0.35 |
| 02/08 | 9,800 | 9,830 | 9,770 | 9,790 | +0.51% | 700 | 951億5880万 | +0.98% | 4.88 | 0.35 |
| 02/07 | 9,760 | 9,890 | 9,740 | 9,740 | +1.04% | 2,800 | 946億7280万 | +0.52% | 4.85 | 0.35 |
| 02/04 | 9,610 | 9,640 | 9,590 | 9,640 | +0.1% | 600 | 937億80万 | -0.44% | 4.8 | 0.35 |
| 02/03 | 9,580 | 9,680 | 9,580 | 9,630 | -0.62% | 700 | 936億360万 | -0.5% | 4.8 | 0.35 |
| 02/02 | 9,710 | 9,710 | 9,590 | 9,690 | +1.25% | 600 | 941億8680万 | +0.21% | 4.83 | 0.35 |
| 02/01 | 9,750 | 9,750 | 9,520 | 9,570 | -1.85% | 2,800 | 930億2040万 | -0.91% | 4.77 | 0.34 |
| 01/31 | 9,930 | 9,930 | 9,640 | 9,750 | -1.61% | 1,500 | 947億7000万 | +1.02% | 4.86 | 0.35 |
| 01/28 | 9,860 | 9,940 | 9,840 | 9,910 | +1.75% | 1,900 | 963億2520万 | +2.8% | 4.94 | 0.36 |
| 01/27 | 9,880 | 9,880 | 9,590 | 9,740 | -1.52% | 500 | 946億7280万 | +1.23% | 4.85 | 0.35 |
| 01/26 | 9,650 | 9,890 | 9,590 | 9,890 | +2.49% | 1,000 | 961億3080万 | +2.88% | 4.93 | 0.36 |
| 01/25 | 9,540 | 9,650 | 9,510 | 9,650 | +1.15% | 1,000 | 937億9800万 | +0.55% | 4.81 | 0.35 |
| 01/24 | 9,540 | 9,540 | 9,540 | 9,540 | 0% | 400 | 927億2880万 | -0.53% | 4.75 | 0.34 |
| 01/21 | 9,560 | 9,560 | 9,540 | 9,540 | -0.21% | 800 | 927億2880万 | -0.54% | 4.75 | 0.34 |
| 01/20 | 9,590 | 9,590 | 9,560 | 9,560 | -0.31% | 800 | 929億2320万 | -0.28% | 4.76 | 0.34 |
| 01/19 | 9,800 | 9,800 | 9,590 | 9,590 | -2.44% | 1,500 | 932億1480万 | +0.1% | 4.78 | 0.35 |
| 01/18 | 9,880 | 9,940 | 9,830 | 9,830 | -0.2% | 2,100 | 955億4760万 | +2.72% | 4.9 | 0.35 |
| 01/17 | 9,850 | 9,980 | 9,850 | 9,850 | +0.2% | 2,700 | 957億4200万 | +3.14% | 4.91 | 0.35 |
| 01/14 | 9,700 | 9,830 | 9,700 | 9,830 | -0.51% | 400 | 955億4760万 | +3.1% | 4.9 | 0.35 |
| 01/13 | 9,880 | 9,880 | 9,880 | 9,880 | +0.82% | 100 | 960億3360万 | +3.85% | 4.92 | 0.36 |
| 01/12 | 9,610 | 9,800 | 9,590 | 9,800 | +2.08% | 1,300 | 952億5600万 | +3.22% | 4.88 | 0.35 |
| 01/11 | 9,600 | 9,600 | 9,540 | 9,600 | -0.21% | 500 | 933億1200万 | +1.32% | 4.78 | 0.35 |
| 01/07 | 9,630 | 9,630 | 9,620 | 9,620 | +0.52% | 300 | 935億640万 | +1.63% | 4.79 | 0.35 |
| 01/06 | 9,560 | 9,620 | 9,550 | 9,570 | +0.1% | 900 | 930億2040万 | +1.22% | 4.77 | 0.34 |
| 01/05 | 9,670 | 9,680 | 9,560 | 9,560 | -0.52% | 1,600 | 929億2320万 | +1.2% | 4.76 | 0.34 |
| 01/04 | 9,580 | 9,690 | 9,570 | 9,610 | -0.52% | 600 | 934億920万 | +1.78% | 4.79 | 0.35 |
| 2021 |
| 12/30 | 9,710 | 9,710 | 9,620 | 9,660 | +0.94% | 700 | 938億9520万 | +2.4% | 4.81 | 0.35 |
| 12/29 | 9,670 | 9,670 | 9,530 | 9,570 | +0.53% | 900 | 930億2040万 | +1.54% | 4.77 | 0.34 |
| 12/28 | 9,460 | 9,520 | 9,460 | 9,520 | +1.17% | 1,500 | 925億3440万 | +1.08% | 4.74 | 0.34 |
| 12/27 | 9,390 | 9,410 | 9,370 | 9,410 | 0% | 1,100 | 914億6520万 | -0.02% | 4.69 | 0.34 |
| 12/24 | 9,410 | 9,410 | 9,410 | 9,410 | 0% | 200 | 914億6520万 | -0.02% | 4.69 | 0.34 |
| 12/23 | 9,420 | 9,420 | 9,400 | 9,410 | -0.32% | 500 | 914億6520万 | -0.04% | 4.69 | 0.34 |
| 12/21 | 9,410 | 9,440 | 9,410 | 9,440 | -0.42% | 200 | 917億5680万 | +0.27% | 4.7 | 0.34 |
| 12/20 | 9,500 | 9,500 | 9,400 | 9,480 | -0.21% | 700 | 921億4560万 | +0.68% | 4.72 | 0.34 |
| 12/17 | 9,500 | 9,500 | 9,500 | 9,500 | 0% | 100 | 923億4000万 | +0.83% | 4.73 | 0.34 |
| 12/16 | 9,500 | 9,500 | 9,500 | 9,500 | +0.11% | 100 | 923億4000万 | +0.79% | 4.73 | 0.34 |
| 12/15 | 9,490 | 9,490 | 9,490 | 9,490 | -0.73% | 100 | 922億4280万 | +0.67% | 4.73 | 0.34 |
| 12/14 | 9,360 | 9,560 | 9,360 | 9,560 | +1.49% | 1,000 | 929億2320万 | +1.4% | 4.76 | 0.34 |
| 12/13 | 9,360 | 9,420 | 9,350 | 9,420 | +0.43% | 500 | 915億6240万 | -0.06% | 4.69 | 0.34 |
| 12/10 | 9,470 | 9,470 | 9,380 | 9,380 | +0.21% | 1,200 | 911億7360万 | -0.54% | 4.67 | 0.34 |
| 12/09 | 9,380 | 9,380 | 9,360 | 9,360 | +0.43% | 800 | 909億7920万 | -0.82% | 4.66 | 0.34 |
| 12/08 | 9,540 | 9,540 | 9,320 | 9,320 | -1.27% | 1,800 | 905億9040万 | -1.29% | 4.64 | 0.34 |
| 12/07 | 9,430 | 9,440 | 9,400 | 9,440 | +1.07% | 700 | 917億5680万 | -0.08% | 4.7 | 0.34 |
| 12/06 | 9,390 | 9,390 | 9,330 | 9,340 | -0.43% | 700 | 907億8480万 | -1.16% | 4.65 | 0.34 |
| 12/03 | 9,330 | 9,390 | 9,330 | 9,380 | +0.54% | 700 | 911億7360万 | -0.8% | 4.67 | 0.34 |
| 12/02 | 9,330 | 9,330 | 9,330 | 9,330 | -0.32% | 400 | 906億8760万 | -1.36% | 4.65 | 0.34 |
| 12/01 | 9,330 | 9,400 | 9,330 | 9,360 | +0.11% | 700 | 909億7920万 | -1.08% | 4.66 | 0.34 |
| 11/30 | 9,440 | 9,440 | 9,320 | 9,350 | -0.32% | 1,000 | 908億8200万 | -1.22% | 4.66 | 0.34 |
| 11/29 | 9,420 | 9,420 | 9,380 | 9,380 | -0.42% | 800 | 911億7360万 | -0.95% | 4.67 | 0.34 |
| 11/26 | 9,440 | 9,440 | 9,420 | 9,420 | 0% | 200 | 915億6240万 | -0.56% | 4.69 | 0.34 |
| 11/25 | 9,440 | 9,480 | 9,420 | 9,420 | -0.21% | 500 | 915億6240万 | -0.57% | 4.69 | 0.34 |
| 11/24 | 9,430 | 9,440 | 9,430 | 9,440 | +0.64% | 400 | 917億5680万 | -0.36% | 4.7 | 0.34 |
| 11/22 | 9,380 | 9,380 | 9,380 | 9,380 | 0% | 200 | 911億7360万 | -0.98% | 4.67 | 0.34 |
| 11/19 | 9,400 | 9,400 | 9,380 | 9,380 | -0.42% | 200 | 911億7360万 | -1.02% | 4.67 | 0.34 |
| 11/18 | 9,490 | 9,490 | 9,420 | 9,420 | -0.21% | 200 | 915億6240万 | -0.62% | 4.69 | 0.34 |
| 11/17 | 9,450 | 9,450 | 9,440 | 9,440 | -0.11% | 400 | 917億5680万 | -0.44% | 4.7 | 0.34 |
| 11/16 | 9,450 | 9,450 | 9,450 | 9,450 | 0% | 100 | 918億5400万 | -0.37% | 4.71 | 0.34 |
| 11/15 | 9,530 | 9,640 | 9,450 | 9,450 | -1.97% | 1,600 | 918億5400万 | -0.38% | 4.71 | 0.34 |
| 11/12 | 9,620 | 9,640 | 9,620 | 9,640 | +0.52% | 600 | 937億80万 | +1.64% | 4.8 | 0.35 |
| 11/11 | 9,530 | 9,590 | 9,530 | 9,590 | +0.63% | 600 | 932億1480万 | +1.19% | 4.78 | 0.35 |
| 11/10 | 9,470 | 9,530 | 9,470 | 9,530 | 0% | 400 | 926億3160万 | +0.61% | 4.75 | 0.34 |
| 11/09 | 9,530 | 9,530 | 9,530 | 9,530 | +0.42% | 100 | 926億3160万 | +0.62% | 4.75 | 0.34 |
| 11/08 | 9,500 | 9,500 | 9,490 | 9,490 | -0.73% | 300 | 922億4280万 | +0.24% | 4.73 | 0.34 |
| 11/05 | 9,590 | 9,590 | 9,560 | 9,560 | +0.42% | 700 | 929億2320万 | +0.97% | 4.76 | 0.34 |
| 11/04 | 9,560 | 9,560 | 9,520 | 9,520 | +0.21% | 700 | 925億3440万 | +0.57% | 4.74 | 0.34 |
| 11/02 | 9,580 | 9,580 | 9,480 | 9,500 | +0.53% | 1,000 | 923億4000万 | +0.35% | 4.73 | 0.34 |
| 11/01 | 9,640 | 9,640 | 9,450 | 9,450 | -0.53% | 700 | 918億5400万 | -0.16% | 4.71 | 0.34 |
| 10/29 | 9,480 | 9,500 | 9,420 | 9,500 | +0.11% | 900 | 923億4000万 | +0.36% | 4.73 | 0.34 |
| 10/28 | 9,490 | 9,490 | 9,460 | 9,490 | +0.42% | 800 | 922億4280万 | +0.26% | 4.73 | 0.34 |
| 10/27 | 9,500 | 9,500 | 9,450 | 9,450 | +0.32% | 500 | 918億5400万 | -0.16% | 4.71 | 0.34 |
| 10/26 | 9,480 | 9,510 | 9,420 | 9,420 | -0.11% | 900 | 915億6240万 | -0.53% | 4.69 | 0.34 |
| 10/25 | 9,420 | 9,430 | 9,420 | 9,430 | -0.42% | 900 | 916億5960万 | -0.47% | 4.7 | 0.34 |
| 10/22 | 9,450 | 9,470 | 9,450 | 9,470 | +0.21% | 2,600 | 920億4840万 | -0.11% | 4.72 | 0.34 |
| 10/21 | 9,410 | 9,450 | 9,390 | 9,450 | 0% | 800 | 918億5400万 | -0.36% | 4.71 | 0.34 |
| 10/20 | 9,420 | 9,450 | 9,400 | 9,450 | +0.32% | 800 | 918億5400万 | -0.4% | 4.71 | 0.34 |
| 10/19 | 9,420 | 9,420 | 9,420 | 9,420 | +0.11% | 200 | 915億6240万 | -0.77% | 4.69 | 0.34 |
| 10/15 | 9,430 | 9,430 | 9,410 | 9,410 | -0.74% | 300 | 914億6520万 | -0.94% | 4.69 | 0.34 |
| 10/14 | 9,430 | 9,480 | 9,430 | 9,480 | +0.42% | 400 | 921億4560万 | -0.26% | 4.72 | 0.34 |
| 10/13 | 9,440 | 9,440 | 9,440 | 9,440 | -0.63% | 100 | 917億5680万 | -0.7% | 4.7 | 0.34 |
| 10/12 | 9,500 | 9,500 | 9,500 | 9,500 | 0% | 100 | 923億4000万 | -0.11% | 4.73 | 0.34 |
| 10/11 | 9,490 | 9,500 | 9,490 | 9,500 | +0.32% | 200 | 923億4000万 | -0.11% | 4.73 | 0.34 |
| 10/08 | 9,490 | 9,490 | 9,410 | 9,470 | +0.64% | 500 | 920億4840万 | -0.43% | 4.72 | 0.34 |
| 10/07 | 9,450 | 9,450 | 9,410 | 9,410 | -0.53% | 300 | 914億6520万 | -1.08% | 4.69 | 0.34 |
| 10/06 | 9,460 | 9,460 | 9,460 | 9,460 | 0% | 100 | 919億5120万 | -0.62% | 4.71 | 0.34 |
| 10/05 | 9,450 | 9,490 | 9,450 | 9,460 | -0.53% | 700 | 919億5120万 | -0.65% | 4.71 | 0.34 |
| 10/04 | 9,520 | 9,520 | 9,510 | 9,510 | +0.74% | 500 | 924億3720万 | -0.21% | 4.74 | 0.34 |
| 10/01 | 9,500 | 9,500 | 9,440 | 9,440 | -0.74% | 1,000 | 917億5680万 | -0.98% | 4.7 | 0.34 |
| 09/30 | 9,530 | 9,590 | 9,510 | 9,510 | +0.11% | 1,800 | 924億3720万 | -0.29% | 4.74 | 0.34 |
| 09/29 | 9,500 | 9,500 | 9,430 | 9,500 | -0.52% | 600 | 923億4000万 | -0.39% | 4.73 | 0.34 |
