株価チャート
2021/08/27～2022/01/24
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 |
| 01/24 | 467 | 472 | 467 | 472 | +0.64% | 6,300 | 76億777万 | +1.07% | 8.77 | 0.55 |
| 01/21 | 470 | 471 | 467 | 469 | -0.85% | 9,900 | 75億5941万 | +0.43% | 8.71 | 0.54 |
| 01/20 | 470 | 473 | 470 | 473 | +0.64% | 3,900 | 76億2389万 | +1.28% | 8.79 | 0.55 |
| 01/19 | 472 | 474 | 470 | 470 | -0.63% | 10,700 | 75億7553万 | +0.43% | 8.73 | 0.54 |
| 01/18 | 474 | 477 | 472 | 473 | -0.21% | 5,800 | 76億2389万 | +1.07% | 8.79 | 0.55 |
| 01/17 | 475 | 476 | 473 | 474 | -0.21% | 7,200 | 76億4001万 | +1.28% | 8.81 | 0.55 |
| 01/14 | 472 | 475 | 472 | 475 | +0.42% | 5,800 | 76億5612万 | +1.71% | 8.83 | 0.55 |
| 01/13 | 473 | 474 | 472 | 473 | -0.63% | 8,800 | 76億2389万 | +1.5% | 8.79 | 0.55 |
| 01/12 | 477 | 477 | 472 | 476 | +0.21% | 13,700 | 76億7224万 | +2.37% | 8.84 | 0.55 |
| 01/11 | 474 | 475 | 472 | 475 | +0.64% | 8,300 | 76億5612万 | +2.37% | 8.83 | 0.55 |
| 01/07 | 471 | 476 | 471 | 472 | +0.43% | 8,700 | 76億777万 | +1.94% | 8.77 | 0.55 |
| 01/06 | 473 | 476 | 470 | 470 | -1.05% | 24,400 | 75億7553万 | +1.73% | 8.73 | 0.54 |
| 01/05 | 472 | 477 | 471 | 475 | +0.42% | 18,400 | 76億5612万 | +2.81% | 8.83 | 0.55 |
| 01/04 | 467 | 473 | 467 | 473 | +1.28% | 18,600 | 76億2389万 | +2.6% | 8.79 | 0.55 |
| 2021 |
| 12/30 | 463 | 469 | 461 | 467 | +0.86% | 12,800 | 75億2718万 | +1.3% | 8.68 | 0.54 |
| 12/29 | 458 | 465 | 458 | 463 | +1.09% | 11,400 | 74億6271万 | +0.43% | 8.6 | 0.54 |
| 12/28 | 455 | 458 | 455 | 458 | +1.1% | 21,900 | 73億8212万 | -0.65% | 8.51 | 0.53 |
| 12/27 | 454 | 457 | 453 | 453 | -0.66% | 23,900 | 73億152万 | -1.74% | 8.42 | 0.52 |
| 12/24 | 459 | 459 | 454 | 456 | 0% | 44,800 | 73億4988万 | -1.3% | 8.47 | 0.53 |
| 12/23 | 459 | 459 | 454 | 456 | -0.22% | 45,400 | 73億4988万 | -1.51% | 8.47 | 0.53 |
| 12/22 | 454 | 459 | 453 | 457 | +1.33% | 26,300 | 73億6600万 | -1.51% | 8.49 | 0.53 |
| 12/21 | 456 | 456 | 448 | 451 | +0.22% | 22,000 | 72億6929万 | -3.01% | 8.38 | 0.52 |
| 12/20 | 462 | 468 | 445 | 450 | -2.6% | 56,300 | 72億5317万 | -3.64% | 8.36 | 0.52 |
| 12/17 | 479 | 479 | 460 | 462 | -2.74% | 41,300 | 74億4659万 | -1.49% | 8.58 | 0.53 |
| 12/16 | 477 | 479 | 475 | 475 | 0% | 7,700 | 76億5612万 | +0.85% | 8.83 | 0.55 |
| 12/15 | 478 | 480 | 475 | 475 | -1.66% | 23,800 | 76億5612万 | +0.64% | 8.83 | 0.55 |
| 12/14 | 480 | 485 | 471 | 483 | +1.05% | 80,800 | 77億8507万 | +2.11% | 8.97 | 0.56 |
| 12/13 | 476 | 481 | 473 | 478 | -0.21% | 31,200 | 77億448万 | +0.84% | 8.88 | 0.55 |
| 12/10 | 466 | 480 | 466 | 479 | +2.79% | 22,200 | 77億2060万 | +0.84% | 8.9 | 0.55 |
| 12/09 | 460 | 467 | 460 | 466 | +1.53% | 31,000 | 75億1106万 | -2.1% | 8.66 | 0.54 |
| 12/08 | 458 | 463 | 455 | 459 | +0.88% | 47,700 | 73億9823万 | -3.97% | 8.53 | 0.53 |
| 12/07 | 448 | 455 | 447 | 455 | +1.56% | 38,200 | 73億3376万 | -5.21% | 8.45 | 0.53 |
| 12/06 | 450 | 450 | 446 | 448 | -0.44% | 27,600 | 72億2093万 | -7.05% | 8.32 | 0.52 |
| 12/03 | 454 | 454 | 447 | 450 | +0.45% | 26,100 | 72億5317万 | -7.22% | 8.36 | 0.52 |
| 12/02 | 450 | 453 | 448 | 448 | -1.32% | 30,400 | 72億2093万 | -8.01% | 8.32 | 0.52 |
| 12/01 | 450 | 455 | 450 | 454 | +0.44% | 18,300 | 73億1764万 | -7.35% | 8.44 | 0.53 |
| 11/30 | 453 | 455 | 452 | 452 | -0.66% | 12,000 | 72億8541万 | -8.32% | 8.4 | 0.52 |
| 11/29 | 460 | 461 | 452 | 455 | -2.15% | 38,500 | 73億3376万 | -8.08% | 8.45 | 0.53 |
| 11/26 | 467 | 467 | 463 | 465 | -0.43% | 15,100 | 74億9494万 | -6.63% | 8.64 | 0.54 |
| 11/25 | 471 | 471 | 465 | 467 | -0.43% | 11,600 | 75億2718万 | -6.6% | 8.68 | 0.54 |
| 11/24 | 465 | 470 | 462 | 469 | +1.52% | 16,700 | 75億5941万 | -6.57% | 8.71 | 0.54 |
| 11/22 | 472 | 472 | 462 | 462 | -2.74% | 29,200 | 74億4659万 | -8.33% | 8.58 | 0.53 |
| 11/19 | 484 | 484 | 472 | 475 | -2.26% | 30,700 | 76億5612万 | -6.13% | 8.83 | 0.55 |
| 11/18 | 482 | 486 | 481 | 486 | +0.41% | 6,900 | 78億3342万 | -4.33% | 9.03 | 0.56 |
| 11/17 | 487 | 488 | 484 | 484 | -1.02% | 9,300 | 78億119万 | -5.1% | 8.99 | 0.56 |
| 11/16 | 493 | 494 | 489 | 489 | -1.01% | 35,100 | 78億8178万 | -4.31% | 9.09 | 0.57 |
| 11/15 | 496 | 496 | 486 | 494 | -1% | 18,700 | 79億6237万 | -3.7% | 9.18 | 0.57 |
| 11/12 | 501 | 501 | 499 | 499 | -0.4% | 9,400 | 80億4296万 | -2.92% | 9.27 | 0.58 |
| 11/11 | 502 | 503 | 501 | 501 | -0.2% | 3,100 | 80億7520万 | -2.72% | 9.31 | 0.58 |
| 11/10 | 503 | 503 | 502 | 502 | -0.2% | 1,300 | 80億9131万 | -2.71% | 9.33 | 0.58 |
| 11/09 | 504 | 505 | 503 | 503 | -0.4% | 4,300 | 81億743万 | -2.71% | 9.35 | 0.58 |
| 11/08 | 506 | 508 | 504 | 505 | -0.2% | 5,400 | 81億3967万 | -2.51% | 9.38 | 0.58 |
| 11/05 | 504 | 507 | 504 | 506 | +0.6% | 5,900 | 81億5579万 | -2.5% | 9.4 | 0.59 |
| 11/04 | 509 | 510 | 502 | 503 | -1.18% | 11,700 | 81億743万 | -3.27% | 9.35 | 0.58 |
| 11/02 | 508 | 509 | 507 | 509 | +0.39% | 7,900 | 82億414万 | -2.12% | 9.46 | 0.59 |
| 11/01 | 518 | 518 | 505 | 507 | -2.12% | 20,300 | 81億7191万 | -2.87% | 9.42 | 0.59 |
| 10/29 | 519 | 519 | 514 | 518 | 0% | 3,000 | 83億4920万 | -0.96% | 9.63 | 0.6 |
| 10/28 | 516 | 518 | 513 | 518 | +0.39% | 5,800 | 83億4920万 | -1.15% | 9.63 | 0.6 |
| 10/27 | 518 | 518 | 514 | 516 | +0.58% | 4,600 | 83億1697万 | -1.71% | 9.59 | 0.6 |
| 10/26 | 516 | 516 | 513 | 513 | -0.58% | 7,900 | 82億6861万 | -2.47% | 9.53 | 0.59 |
| 10/25 | 519 | 519 | 514 | 516 | +0.39% | 11,500 | 83億1697万 | -2.09% | 9.59 | 0.6 |
| 10/22 | 517 | 520 | 512 | 514 | -0.58% | 11,400 | 82億8473万 | -2.65% | 9.55 | 0.59 |
| 10/21 | 520 | 520 | 517 | 517 | -0.58% | 1,700 | 83億3309万 | -2.27% | 9.61 | 0.6 |
| 10/20 | 519 | 520 | 517 | 520 | +0.39% | 6,300 | 83億8144万 | -1.89% | 9.66 | 0.6 |
| 10/19 | 521 | 522 | 518 | 518 | -0.58% | 14,200 | 83億4920万 | -2.45% | 9.63 | 0.6 |
| 10/18 | 521 | 524 | 521 | 521 | -0.19% | 2,700 | 83億9756万 | -2.07% | 9.68 | 0.6 |
| 10/15 | 523 | 523 | 520 | 522 | 0% | 5,400 | 84億1368万 | -1.88% | 9.7 | 0.6 |
| 10/14 | 522 | 523 | 521 | 522 | 0% | 4,400 | 84億1368万 | -2.06% | 9.7 | 0.6 |
| 10/13 | 525 | 525 | 521 | 522 | -0.38% | 12,100 | 84億1368万 | -2.06% | 9.7 | 0.6 |
| 10/12 | 523 | 527 | 523 | 524 | 0% | 4,900 | 84億4591万 | -1.87% | 9.74 | 0.61 |
| 10/11 | 524 | 526 | 523 | 524 | +0.19% | 3,400 | 84億4591万 | -1.87% | 9.74 | 0.61 |
| 10/08 | 523 | 527 | 522 | 523 | -0.76% | 4,500 | 84億2980万 | -2.06% | 9.72 | 0.61 |
| 10/07 | 524 | 527 | 522 | 527 | 0% | 10,300 | 84億9427万 | -1.5% | 9.79 | 0.61 |
| 10/06 | 526 | 529 | 524 | 527 | 0% | 6,900 | 84億9427万 | -1.5% | 9.79 | 0.61 |
| 10/05 | 527 | 527 | 524 | 527 | -0.57% | 6,100 | 84億9427万 | -1.5% | 9.79 | 0.61 |
| 10/04 | 527 | 530 | 525 | 530 | +0.38% | 8,900 | 85億4262万 | -0.93% | 9.85 | 0.61 |
| 10/01 | 524 | 529 | 522 | 528 | +0.57% | 23,300 | 85億1039万 | -1.31% | 9.81 | 0.61 |
| 09/30 | 525 | 530 | 522 | 525 | +0.77% | 20,900 | 84億6203万 | -1.87% | 9.76 | 0.61 |
| 09/29 | 521 | 534 | 521 | 521 | -4.93% | 68,700 | 83億9756万 | -2.8% | 9.68 | 0.6 |
| 09/28 | 545 | 554 | 542 | 548 | +0.55% | 162,900 | 88億3275万 | +2.24% | 10.18 | 0.63 |
| 09/27 | 545 | 546 | 542 | 545 | +1.49% | 21,800 | 87億8440万 | +1.87% | 10.13 | 0.63 |
| 09/24 | 537 | 545 | 537 | 537 | +0.19% | 11,800 | 86億5545万 | +0.37% | 9.98 | 0.62 |
| 09/22 | 540 | 540 | 535 | 536 | -0.92% | 14,200 | 86億3933万 | +0.37% | 9.96 | 0.62 |
| 09/21 | 539 | 542 | 534 | 541 | 0% | 12,600 | 87億1992万 | +1.31% | 10.05 | 0.63 |
| 09/17 | 540 | 542 | 540 | 541 | 0% | 12,100 | 87億1992万 | +1.31% | 10.05 | 0.63 |
| 09/16 | 539 | 543 | 538 | 541 | +0.37% | 3,700 | 87億1992万 | +1.31% | 10.05 | 0.63 |
| 09/15 | 540 | 544 | 538 | 539 | -0.19% | 7,200 | 86億8769万 | +1.13% | 10.02 | 0.62 |
| 09/14 | 540 | 541 | 537 | 540 | 0% | 7,400 | 87億380万 | +1.31% | 10.03 | 0.62 |
| 09/13 | 540 | 542 | 535 | 540 | 0% | 15,600 | 87億380万 | +1.31% | 10.03 | 0.62 |
| 09/10 | 536 | 540 | 536 | 540 | +0.75% | 7,600 | 87億380万 | +1.5% | 10.03 | 0.62 |
| 09/09 | 536 | 538 | 536 | 536 | +0.19% | 5,000 | 86億3933万 | +0.75% | 9.96 | 0.62 |
| 09/08 | 532 | 535 | 532 | 535 | +0.19% | 7,400 | 86億2321万 | +0.56% | 9.94 | 0.62 |
| 09/07 | 537 | 537 | 534 | 534 | -0.19% | 9,500 | 86億710万 | +0.38% | 9.92 | 0.62 |
| 09/06 | 536 | 537 | 534 | 535 | +0.38% | 10,500 | 86億2321万 | +0.75% | 9.94 | 0.62 |
| 09/03 | 533 | 533 | 531 | 533 | +0.19% | 6,400 | 85億9098万 | +0.38% | 9.9 | 0.62 |
| 09/02 | 531 | 533 | 531 | 532 | +0.19% | 2,500 | 85億7486万 | +0.19% | 9.89 | 0.62 |
| 09/01 | 531 | 533 | 531 | 531 | -0.38% | 4,200 | 85億5874万 | 0% | 9.87 | 0.61 |
| 08/31 | 532 | 533 | 532 | 533 | +0.19% | 4,500 | 85億9098万 | +0.38% | 9.9 | 0.62 |
| 08/30 | 530 | 533 | 528 | 532 | +0.38% | 5,900 | 85億7486万 | +0.19% | 9.89 | 0.62 |
| 08/27 | 529 | 530 | 529 | 530 | +0.19% | 4,600 | 85億4262万 | -0.19% | 9.85 | 0.61 |
