株価チャート
2021/09/03～2022/01/31
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 | 646 | 660 | 644 | 647 | +0.31% | 113,200 | 113億8080万 | -10.01% | 11.33 | 0.88 |
| 01/28 | 640 | 650 | 631 | 645 | +0.78% | 157,700 | 113億4562万 | -10.66% | 11.29 | 0.87 |
| 01/27 | 673 | 673 | 632 | 640 | -3.47% | 200,400 | 112億5767万 | -11.72% | 11.21 | 0.87 |
| 01/26 | 658 | 674 | 658 | 663 | 0% | 72,200 | 116億6224万 | -8.93% | 11.61 | 0.9 |
| 01/25 | 671 | 679 | 654 | 663 | -2.5% | 173,900 | 116億6224万 | -9.43% | 11.61 | 0.9 |
| 01/24 | 673 | 684 | 665 | 680 | +0.74% | 150,900 | 119億6127万 | -7.61% | 11.91 | 0.92 |
| 01/21 | 688 | 688 | 670 | 675 | -3.57% | 231,300 | 118億7332万 | -8.66% | 11.82 | 0.91 |
| 01/20 | 707 | 711 | 691 | 700 | -1.41% | 183,200 | 123億1307万 | -5.79% | 12.26 | 0.95 |
| 01/19 | 716 | 722 | 706 | 710 | -7.07% | 400,200 | 124億8898万 | -4.83% | 12.4 | 0.96 |
| 01/18 | 770 | 770 | 761 | 764 | -0.13% | 261,700 | 134億3884万 | +2.28% | 13.35 | 1.03 |
| 01/17 | 768 | 772 | 765 | 765 | -0.13% | 213,200 | 134億5643万 | +2.41% | 13.36 | 1.03 |
| 01/14 | 765 | 768 | 758 | 766 | +0.13% | 158,600 | 134億7402万 | +2.54% | 13.38 | 1.03 |
| 01/13 | 773 | 774 | 765 | 765 | 0% | 118,600 | 134億5643万 | +2.41% | 13.36 | 1.03 |
| 01/12 | 761 | 769 | 761 | 765 | +0.79% | 136,200 | 134億5643万 | +2.68% | 13.36 | 1.03 |
| 01/11 | 753 | 759 | 751 | 759 | +1.07% | 98,600 | 133億5089万 | +2.15% | 13.26 | 1.02 |
| 01/07 | 755 | 761 | 750 | 751 | -0.4% | 113,400 | 132億1017万 | +1.49% | 13.12 | 1.01 |
| 01/06 | 752 | 760 | 749 | 754 | -0.66% | 147,200 | 132億6294万 | +2.03% | 13.17 | 1.02 |
| 01/05 | 755 | 760 | 749 | 759 | +0.26% | 139,100 | 133億5089万 | +2.99% | 13.26 | 1.02 |
| 01/04 | 755 | 758 | 741 | 757 | +1.2% | 194,600 | 133億1571万 | +2.85% | 13.22 | 1.02 |
| 2021 |
| 12/30 | 740 | 751 | 737 | 748 | +1.22% | 117,800 | 131億5740万 | +1.49% | 13.07 | 1.01 |
| 12/29 | 714 | 744 | 714 | 739 | +3.79% | 180,800 | 129億9909万 | -0.54% | 12.91 | 1 |
| 12/28 | 707 | 718 | 700 | 712 | +0.71% | 198,900 | 125億2416万 | -4.94% | 12.44 | 0.96 |
| 12/27 | 727 | 732 | 707 | 707 | -2.08% | 199,200 | 124億3621万 | -6.48% | 12.35 | 0.95 |
| 12/24 | 720 | 726 | 718 | 722 | -0.28% | 162,400 | 127億6万 | -5.25% | 12.61 | 0.97 |
| 12/23 | 725 | 735 | 721 | 724 | +0.7% | 127,000 | 127億3524万 | -5.73% | 12.65 | 0.98 |
| 12/22 | 724 | 731 | 717 | 719 | -0.28% | 131,400 | 126億4729万 | -7.11% | 12.56 | 0.97 |
| 12/21 | 725 | 733 | 715 | 721 | -0.41% | 156,800 | 126億8247万 | -7.56% | 12.6 | 0.97 |
| 12/20 | 744 | 745 | 722 | 724 | -3.6% | 166,900 | 127億3524万 | -7.77% | 12.65 | 0.98 |
| 12/17 | 755 | 759 | 742 | 751 | -1.31% | 214,900 | 132億1017万 | -4.82% | 13.12 | 1.01 |
| 12/16 | 766 | 770 | 754 | 761 | -0.26% | 122,900 | 133億8607万 | -3.91% | 13.29 | 1.03 |
| 12/15 | 770 | 778 | 760 | 763 | -1.29% | 135,600 | 134億2125万 | -3.9% | 13.33 | 1.03 |
| 12/14 | 767 | 778 | 762 | 773 | +0.78% | 185,900 | 135億9715万 | -2.89% | 13.5 | 1.04 |
| 12/13 | 755 | 769 | 755 | 767 | +2.27% | 155,400 | 134億9161万 | -4.01% | 13.4 | 1.04 |
| 12/10 | 758 | 761 | 746 | 750 | -1.7% | 328,300 | 131億9258万 | -6.48% | 13.1 | 1.01 |
| 12/09 | 770 | 770 | 755 | 763 | +0.26% | 108,800 | 134億2125万 | -5.33% | 13.33 | 1.03 |
| 12/08 | 765 | 769 | 751 | 761 | +0.4% | 143,100 | 133億8607万 | -5.93% | 13.29 | 1.03 |
| 12/07 | 735 | 760 | 731 | 758 | +4.41% | 215,100 | 133億3330万 | -6.65% | 13.24 | 1.02 |
| 12/06 | 716 | 734 | 713 | 726 | +2.83% | 297,800 | 127億7042万 | -10.92% | 12.68 | 0.98 |
| 12/03 | 697 | 712 | 686 | 706 | +2.77% | 467,600 | 124億1862万 | -13.8% | 12.33 | 0.95 |
| 12/02 | 706 | 712 | 685 | 687 | -4.72% | 435,000 | 120億8440万 | -16.52% | 12 | 0.93 |
| 12/01 | 728 | 730 | 703 | 721 | +0.84% | 270,500 | 126億8247万 | -13.03% | 12.6 | 0.97 |
| 11/30 | 725 | 748 | 714 | 715 | -1.11% | 352,500 | 125億7693万 | -14.06% | 12.49 | 0.97 |
| 11/29 | 751 | 756 | 720 | 723 | -7.31% | 712,800 | 127億1765万 | -13.52% | 12.63 | 0.98 |
| 11/26 | 806 | 817 | 763 | 780 | -12.95% | 1,400,400 | 137億2028万 | -7.14% | 13.63 | 1.05 |
| 11/25 | 890 | 905 | 853 | 896 | +0.9% | 484,200 | 157億6074万 | +6.54% | 15.65 | 1.21 |
| 11/24 | 908 | 909 | 876 | 888 | -1.55% | 373,000 | 156億2002万 | +5.84% | 15.51 | 1.2 |
| 11/22 | 876 | 913 | 875 | 902 | +4.88% | 648,600 | 158億6628万 | +7.77% | 15.76 | 1.22 |
| 11/19 | 868 | 873 | 851 | 860 | -0.92% | 176,900 | 151億2749万 | +3.12% | 15.02 | 1.16 |
| 11/18 | 866 | 873 | 860 | 868 | +0.23% | 76,000 | 152億6821万 | +4.33% | 15.16 | 1.17 |
| 11/17 | 870 | 877 | 852 | 866 | +0.35% | 122,200 | 152億3303万 | +4.34% | 15.13 | 1.17 |
| 11/16 | 851 | 863 | 851 | 863 | +2.01% | 102,200 | 151億8026万 | +4.23% | 15.08 | 1.16 |
| 11/15 | 842 | 850 | 836 | 846 | +1.2% | 113,500 | 148億8123万 | +2.3% | 14.78 | 1.14 |
| 11/12 | 820 | 839 | 820 | 836 | +2.33% | 115,000 | 147億533万 | +1.21% | 14.6 | 1.13 |
| 11/11 | 821 | 822 | 811 | 817 | -0.49% | 62,600 | 143億7112万 | -0.97% | 14.27 | 1.1 |
| 11/10 | 819 | 829 | 814 | 821 | +0.24% | 74,600 | 144億4148万 | -0.36% | 14.34 | 1.11 |
| 11/09 | 832 | 838 | 819 | 819 | -0.61% | 93,000 | 144億630万 | -0.61% | 14.31 | 1.11 |
| 11/08 | 848 | 851 | 822 | 824 | -2.37% | 149,300 | 144億9425万 | -0.12% | 14.4 | 1.11 |
| 11/05 | 854 | 854 | 835 | 844 | -1.17% | 99,600 | 145億1833万 | +1.93% | 14.42 | 1.11 |
| 11/04 | 850 | 854 | 834 | 854 | +1.91% | 102,400 | 146億9034万 | +2.77% | 14.59 | 1.13 |
| 11/02 | 845 | 859 | 836 | 838 | -0.36% | 165,000 | 144億1512万 | +0.6% | 14.31 | 1.11 |
| 11/01 | 839 | 848 | 833 | 841 | +1.69% | 116,300 | 144億6672万 | +0.72% | 14.37 | 1.11 |
| 10/29 | 822 | 833 | 811 | 827 | -0.96% | 106,500 | 142億2590万 | -1.31% | 14.13 | 1.09 |
| 10/28 | 814 | 835 | 809 | 835 | +3.34% | 137,900 | 143億6351万 | -0.95% | 14.26 | 1.1 |
| 10/27 | 826 | 828 | 806 | 808 | -1.94% | 78,800 | 138億9906万 | -4.49% | 13.8 | 1.07 |
| 10/26 | 820 | 827 | 810 | 824 | +2.36% | 90,000 | 141億7429万 | -3.17% | 14.08 | 1.09 |
| 10/25 | 811 | 815 | 805 | 805 | -0.74% | 47,300 | 138億4746万 | -5.96% | 13.75 | 1.06 |
| 10/22 | 815 | 824 | 808 | 811 | -0.86% | 98,300 | 139億5067万 | -5.92% | 13.85 | 1.07 |
| 10/21 | 823 | 830 | 817 | 818 | -0.61% | 59,500 | 140億7108万 | -5.87% | 13.97 | 1.08 |
| 10/20 | 845 | 845 | 822 | 823 | -2.14% | 103,500 | 141億5709万 | -6.58% | 14.06 | 1.09 |
| 10/19 | 833 | 845 | 829 | 841 | +1.57% | 100,900 | 144億6672万 | -5.82% | 14.37 | 1.11 |
| 10/18 | 830 | 830 | 818 | 828 | +0.36% | 108,600 | 142億4310万 | -8% | 14.14 | 1.09 |
| 10/15 | 820 | 828 | 816 | 825 | +1.35% | 120,800 | 141億9149万 | -9.14% | 14.09 | 1.09 |
| 10/14 | 820 | 820 | 805 | 814 | -0.85% | 100,100 | 140億227万 | -11.14% | 13.9 | 1.07 |
| 10/13 | 819 | 833 | 814 | 821 | +0.37% | 105,600 | 141億2268万 | -11.34% | 14.02 | 1.08 |
| 10/12 | 831 | 831 | 817 | 818 | -2.04% | 85,200 | 140億7108万 | -12.61% | 13.97 | 1.08 |
| 10/11 | 834 | 835 | 823 | 835 | +1.46% | 52,900 | 143億6351万 | -11.73% | 14.26 | 1.1 |
| 10/08 | 818 | 831 | 816 | 823 | +2.24% | 112,900 | 141億5709万 | -13.91% | 14.06 | 1.09 |
| 10/07 | 815 | 824 | 805 | 805 | -0.49% | 97,400 | 138億4746万 | -16.67% | 13.75 | 1.06 |
| 10/06 | 824 | 835 | 803 | 809 | -1.46% | 162,500 | 139億1626万 | -16.94% | 13.82 | 1.07 |
| 10/05 | 819 | 834 | 805 | 821 | -2.84% | 289,200 | 141億2268万 | -16.31% | 14.02 | 1.08 |
| 10/04 | 896 | 903 | 841 | 845 | -4.95% | 606,600 | 145億3553万 | -14.47% | 14.43 | 1.12 |
| 10/01 | 897 | 925 | 889 | 889 | -2.31% | 381,100 | 130億5035万 | -10.56% | 12.95 | 1 |
| 09/30 | 902 | 915 | 897 | 910 | +0.66% | 201,700 | 133億5863万 | -9.27% | 13.25 | 1.02 |
| 09/29 | 893 | 912 | 893 | 904 | +0.33% | 146,200 | 132億7055万 | -10.58% | 13.16 | 1.02 |
| 09/28 | 906 | 912 | 896 | 901 | -1.42% | 365,900 | 132億2651万 | -11.41% | 13.12 | 1.01 |
| 09/27 | 952 | 952 | 911 | 914 | -3.28% | 333,800 | 134億1734万 | -10.48% | 13.31 | 1.03 |
| 09/24 | 935 | 948 | 924 | 945 | +4.19% | 184,900 | 138億7242万 | -7.62% | 13.76 | 1.06 |
| 09/22 | 926 | 941 | 902 | 907 | -2.79% | 175,600 | 133億1459万 | -11.6% | 13.21 | 1.02 |
| 09/21 | 931 | 940 | 916 | 933 | -2.81% | 198,800 | 136億9626万 | -9.51% | 13.59 | 1.05 |
| 09/17 | 962 | 971 | 935 | 960 | -0.21% | 300,900 | 140億9262万 | -7.07% | 13.98 | 1.08 |
| 09/16 | 970 | 993 | 952 | 962 | -1.23% | 325,400 | 141億2198万 | -6.96% | 14.01 | 1.08 |
| 09/15 | 966 | 998 | 955 | 974 | -12.72% | 738,200 | 142億9813万 | -5.89% | 14.18 | 1.1 |
| 09/14 | 1,123 | 1,125 | 1,095 | 1,116 | -0.89% | 201,900 | 163億8267万 | +7.93% | 16.25 | 1.26 |
| 09/13 | 1,050 | 1,130 | 1,048 | 1,126 | +9.96% | 300,700 | 165億2947万 | +9.53% | 16.4 | 1.27 |
| 09/10 | 1,001 | 1,024 | 993 | 1,024 | +0.89% | 142,000 | 150億3212万 | +0.39% | 14.91 | 1.15 |
| 09/09 | 1,029 | 1,029 | 1,006 | 1,015 | -1.46% | 102,800 | 149億1万 | -0.1% | 14.78 | 1.14 |
| 09/08 | 1,040 | 1,043 | 1,015 | 1,030 | -2% | 169,300 | 151億2020万 | +1.68% | 15 | 1.16 |
| 09/07 | 1,067 | 1,067 | 1,034 | 1,051 | -2.41% | 122,200 | 154億2848万 | +4.16% | 15.31 | 1.18 |
| 09/06 | 1,082 | 1,094 | 1,072 | 1,077 | -0.46% | 60,300 | 158億1015万 | +7.38% | 15.68 | 1.21 |
| 09/03 | 1,074 | 1,101 | 1,051 | 1,082 | +0.74% | 145,800 | 158億8355万 | +8.74% | 15.76 | 1.22 |
