株価チャート
2021/09/13～2022/02/08
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 |
| 02/08 | 1,013 | 1,020 | 1,013 | 1,016 | -0.1% | 29,800 | 173億4966万 | +1.3% | 11.16 | 0.51 |
| 02/07 | 1,023 | 1,025 | 1,013 | 1,017 | 0% | 43,000 | 173億6673万 | +1.5% | 11.17 | 0.51 |
| 02/04 | 1,000 | 1,021 | 1,000 | 1,017 | +0.69% | 36,800 | 173億6673万 | +1.6% | 11.17 | 0.51 |
| 02/03 | 1,019 | 1,027 | 1,010 | 1,010 | -1.08% | 29,100 | 172億4720万 | +1% | 11.1 | 0.5 |
| 02/02 | 1,010 | 1,023 | 1,004 | 1,021 | +2.1% | 40,300 | 174億3504万 | +2.2% | 11.22 | 0.51 |
| 02/01 | 1,015 | 1,017 | 996 | 1,000 | -0.7% | 25,300 | 170億7643万 | +0.2% | 10.99 | 0.5 |
| 01/31 | 1,003 | 1,010 | 997 | 1,007 | +1.41% | 37,700 | 171億9597万 | +1% | 11.06 | 0.5 |
| 01/28 | 997 | 1,002 | 987 | 993 | +1.02% | 51,800 | 169億5690万 | -0.3% | 10.91 | 0.5 |
| 01/27 | 990 | 1,012 | 982 | 983 | -0.41% | 89,300 | 167億8613万 | -1.21% | 10.8 | 0.49 |
| 01/26 | 1,003 | 1,006 | 982 | 987 | -1.89% | 57,000 | 168億5444万 | -0.7% | 10.84 | 0.49 |
| 01/25 | 1,008 | 1,026 | 996 | 1,006 | +0.5% | 116,500 | 171億7889万 | +1.11% | 11.05 | 0.5 |
| 01/24 | 990 | 1,007 | 984 | 1,001 | +0.7% | 50,100 | 170億9351万 | +0.6% | 11 | 0.5 |
| 01/21 | 972 | 994 | 966 | 994 | +1.95% | 99,900 | 169億7398万 | -0.1% | 10.92 | 0.5 |
| 01/20 | 979 | 1,005 | 975 | 975 | -0.2% | 98,600 | 166億4952万 | -2.01% | 10.71 | 0.49 |
| 01/19 | 985 | 994 | 977 | 977 | -1.61% | 61,100 | 166億8368万 | -1.91% | 10.73 | 0.49 |
| 01/18 | 1,002 | 1,002 | 988 | 993 | 0% | 37,400 | 169億5690万 | -0.4% | 10.91 | 0.5 |
| 01/17 | 1,002 | 1,009 | 993 | 993 | -0.7% | 64,700 | 169億5690万 | -0.5% | 10.91 | 0.5 |
| 01/14 | 999 | 1,005 | 994 | 1,000 | -0.3% | 82,900 | 170億7643万 | 0% | 10.99 | 0.5 |
| 01/13 | 1,010 | 1,015 | 1,003 | 1,003 | -0.99% | 20,400 | 171億2766万 | +0.3% | 11.02 | 0.5 |
| 01/12 | 1,014 | 1,022 | 1,010 | 1,013 | -0.1% | 24,700 | 172億9843万 | +1.4% | 11.13 | 0.51 |
| 01/11 | 1,010 | 1,018 | 1,003 | 1,014 | 0% | 34,500 | 173億1550万 | +1.6% | 11.14 | 0.51 |
| 01/07 | 1,007 | 1,025 | 1,005 | 1,014 | +1.6% | 203,400 | 173億1550万 | +1.91% | 11.14 | 0.51 |
| 01/06 | 1,011 | 1,014 | 998 | 998 | -2.25% | 33,100 | 170億4228万 | +0.4% | 10.96 | 0.5 |
| 01/05 | 1,020 | 1,023 | 1,013 | 1,021 | +0.59% | 27,700 | 174億3504万 | +2.82% | 11.22 | 0.51 |
| 01/04 | 1,002 | 1,015 | 996 | 1,015 | +1.5% | 53,400 | 173億3258万 | +2.42% | 11.15 | 0.51 |
| 2021 |
| 12/30 | 997 | 1,005 | 991 | 1,000 | +0.2% | 106,800 | 170億7643万 | +0.91% | 10.99 | 0.5 |
| 12/29 | 986 | 998 | 984 | 998 | +0.5% | 46,300 | 170億4228万 | +0.6% | 10.96 | 0.5 |
| 12/28 | 990 | 993 | 982 | 993 | +1.12% | 33,400 | 169億5690万 | +0.1% | 10.91 | 0.5 |
| 12/27 | 987 | 987 | 977 | 982 | -0.3% | 53,500 | 167億6906万 | -1.11% | 10.79 | 0.49 |
| 12/24 | 989 | 989 | 981 | 985 | +0.2% | 34,400 | 168億2029万 | -1.1% | 10.82 | 0.49 |
| 12/23 | 980 | 984 | 976 | 983 | +0.92% | 19,500 | 167億8613万 | -1.4% | 10.8 | 0.49 |
| 12/22 | 973 | 979 | 968 | 974 | +0.21% | 31,000 | 166億3245万 | -2.31% | 10.7 | 0.49 |
| 12/21 | 984 | 984 | 970 | 972 | +0.21% | 40,400 | 165億9829万 | -2.7% | 10.68 | 0.48 |
| 12/20 | 996 | 996 | 970 | 970 | -3.29% | 84,100 | 165億6414万 | -3.1% | 10.66 | 0.48 |
| 12/17 | 1,005 | 1,010 | 998 | 1,003 | -0.59% | 19,900 | 171億2766万 | 0% | 11.02 | 0.5 |
| 12/16 | 1,003 | 1,010 | 998 | 1,009 | +1.82% | 28,900 | 172億3012万 | +0.6% | 11.09 | 0.5 |
| 12/15 | 996 | 1,002 | 991 | 991 | -0.5% | 21,000 | 169億2275万 | -1.1% | 10.89 | 0.49 |
| 12/14 | 1,000 | 1,008 | 989 | 996 | -0.2% | 40,300 | 170億813万 | -0.7% | 10.94 | 0.5 |
| 12/13 | 1,012 | 1,012 | 995 | 998 | -0.5% | 29,000 | 170億4228万 | -0.5% | 10.96 | 0.5 |
| 12/10 | 1,028 | 1,028 | 998 | 1,003 | -2.53% | 51,000 | 171億2766万 | -0.1% | 11.02 | 0.5 |
| 12/09 | 1,024 | 1,029 | 1,015 | 1,029 | +0.49% | 28,300 | 175億7165万 | +2.39% | 11.31 | 0.51 |
| 12/08 | 1,016 | 1,024 | 999 | 1,024 | +1.39% | 53,700 | 174億8627万 | +1.89% | 11.25 | 0.51 |
| 12/07 | 989 | 1,010 | 984 | 1,010 | +3.06% | 51,400 | 172億4720万 | +0.5% | 11.1 | 0.5 |
| 12/06 | 985 | 988 | 976 | 980 | -0.2% | 49,100 | 167億3491万 | -2.39% | 10.77 | 0.49 |
| 12/03 | 971 | 982 | 958 | 982 | +2.72% | 35,600 | 167億6906万 | -2.29% | 10.79 | 0.49 |
| 12/02 | 970 | 976 | 953 | 956 | -1.75% | 71,100 | 163億2507万 | -4.97% | 10.5 | 0.48 |
| 12/01 | 971 | 984 | 965 | 973 | +0.41% | 37,100 | 166億1537万 | -3.57% | 10.69 | 0.49 |
| 11/30 | 995 | 1,005 | 969 | 969 | -1.42% | 55,100 | 165億4706万 | -4.06% | 10.65 | 0.48 |
| 11/29 | 995 | 1,002 | 982 | 983 | -2.58% | 67,000 | 167億8613万 | -2.87% | 10.8 | 0.49 |
| 11/26 | 1,017 | 1,017 | 998 | 1,009 | -1.56% | 49,500 | 172億3012万 | -0.39% | 11.09 | 0.5 |
| 11/25 | 1,012 | 1,025 | 1,010 | 1,025 | +1.89% | 30,600 | 175億334万 | +1.18% | 11.26 | 0.51 |
| 11/24 | 1,010 | 1,023 | 1,002 | 1,006 | -1.66% | 35,300 | 171億7889万 | -0.69% | 11.05 | 0.5 |
| 11/22 | 1,040 | 1,040 | 1,018 | 1,023 | -1.54% | 26,100 | 174億6919万 | +0.89% | 11.24 | 0.51 |
| 11/19 | 1,011 | 1,039 | 1,011 | 1,039 | +3.28% | 51,000 | 177億4242万 | +2.47% | 11.42 | 0.52 |
| 11/18 | 1,012 | 1,012 | 1,000 | 1,006 | +0.3% | 19,900 | 171億7889万 | -0.69% | 11.05 | 0.5 |
| 11/17 | 1,023 | 1,023 | 1,003 | 1,003 | -1.96% | 21,200 | 171億2766万 | -0.99% | 11.02 | 0.5 |
| 11/16 | 1,028 | 1,030 | 1,021 | 1,023 | -0.39% | 23,200 | 174億6919万 | +0.99% | 11.24 | 0.51 |
| 11/15 | 1,015 | 1,028 | 1,012 | 1,027 | +1.48% | 31,900 | 175億3750万 | +1.38% | 11.28 | 0.51 |
| 11/12 | 995 | 1,012 | 995 | 1,012 | +1.81% | 20,400 | 172億8135万 | 0% | 11.12 | 0.5 |
| 11/11 | 999 | 1,001 | 992 | 994 | -0.7% | 28,100 | 169億7398万 | -1.68% | 10.92 | 0.5 |
| 11/10 | 1,007 | 1,013 | 999 | 1,001 | +0.2% | 30,800 | 170億9351万 | -1.09% | 11 | 0.5 |
| 11/09 | 1,013 | 1,013 | 999 | 999 | -1.09% | 22,100 | 170億5936万 | -1.28% | 10.98 | 0.5 |
| 11/08 | 1,018 | 1,018 | 1,006 | 1,010 | -0.49% | 20,700 | 172億4720万 | -0.3% | 11.1 | 0.5 |
| 11/05 | 1,030 | 1,030 | 1,012 | 1,015 | -1.84% | 13,900 | 173億3258万 | +0.2% | 11.15 | 0.51 |
| 11/04 | 1,022 | 1,034 | 1,022 | 1,034 | +1.67% | 15,400 | 176億5703万 | +1.97% | 11.36 | 0.52 |
| 11/02 | 1,017 | 1,024 | 1,015 | 1,017 | -0.39% | 13,000 | 173億6673万 | +0.2% | 11.17 | 0.51 |
| 11/01 | 1,004 | 1,021 | 1,004 | 1,021 | +1.9% | 27,900 | 174億3504万 | +0.39% | 11.22 | 0.51 |
| 10/29 | 1,005 | 1,006 | 995 | 1,002 | -0.3% | 38,400 | 171億1059万 | -1.67% | 11.01 | 0.5 |
| 10/28 | 1,003 | 1,007 | 1,001 | 1,005 | -0.1% | 27,000 | 171億6182万 | -1.66% | 11.04 | 0.5 |
| 10/27 | 1,008 | 1,010 | 1,004 | 1,006 | -0.79% | 13,600 | 171億7889万 | -1.66% | 11.05 | 0.5 |
| 10/26 | 1,016 | 1,018 | 1,012 | 1,014 | +0.2% | 9,700 | 173億1550万 | -1.07% | 11.14 | 0.51 |
| 10/25 | 1,010 | 1,014 | 1,007 | 1,012 | +0.2% | 16,100 | 172億8135万 | -1.46% | 11.12 | 0.5 |
| 10/22 | 1,006 | 1,022 | 1,004 | 1,010 | +0.4% | 50,600 | 172億4720万 | -1.94% | 11.1 | 0.5 |
| 10/21 | 1,018 | 1,018 | 1,006 | 1,006 | -1.18% | 13,000 | 171億7889万 | -2.52% | 11.05 | 0.5 |
| 10/20 | 1,018 | 1,026 | 1,013 | 1,018 | 0% | 20,700 | 173億8381万 | -1.64% | 11.18 | 0.51 |
| 10/19 | 1,031 | 1,031 | 1,014 | 1,018 | -1.26% | 14,400 | 173億8381万 | -1.74% | 11.18 | 0.51 |
| 10/18 | 1,030 | 1,034 | 1,023 | 1,031 | +0.59% | 14,000 | 176億580万 | -0.58% | 11.33 | 0.51 |
| 10/15 | 1,003 | 1,025 | 1,003 | 1,025 | +1.99% | 16,700 | 175億334万 | -1.25% | 11.26 | 0.51 |
| 10/14 | 1,005 | 1,008 | 1,000 | 1,005 | -0.3% | 14,000 | 171億6182万 | -3.18% | 11.04 | 0.5 |
| 10/13 | 1,012 | 1,015 | 1,005 | 1,008 | -0.79% | 20,300 | 172億1305万 | -2.98% | 11.07 | 0.5 |
| 10/12 | 1,024 | 1,026 | 1,013 | 1,016 | -0.1% | 24,500 | 173億4966万 | -2.31% | 11.16 | 0.51 |
| 10/11 | 1,009 | 1,017 | 1,001 | 1,017 | +1.09% | 23,200 | 173億6673万 | -2.21% | 11.17 | 0.51 |
| 10/08 | 1,007 | 1,011 | 1,003 | 1,006 | +1.11% | 19,900 | 171億7889万 | -3.27% | 11.05 | 0.5 |
| 10/07 | 1,008 | 1,010 | 994 | 995 | -1.09% | 32,000 | 169億9105万 | -4.42% | 10.93 | 0.5 |
| 10/06 | 1,013 | 1,027 | 1,006 | 1,006 | -0.2% | 30,200 | 171億7889万 | -3.45% | 11.05 | 0.5 |
| 10/05 | 1,000 | 1,020 | 997 | 1,008 | -0.2% | 42,900 | 172億1305万 | -3.26% | 11.07 | 0.5 |
| 10/04 | 1,031 | 1,032 | 1,005 | 1,010 | -1.17% | 39,800 | 172億4720万 | -3.07% | 11.1 | 0.5 |
| 10/01 | 1,033 | 1,037 | 1,020 | 1,022 | -1.73% | 32,700 | 174億5212万 | -1.83% | 11.23 | 0.51 |
| 09/30 | 1,052 | 1,052 | 1,040 | 1,040 | -1.14% | 19,800 | 177億5949万 | 0% | 11.43 | 0.52 |
| 09/29 | 1,058 | 1,058 | 1,040 | 1,052 | -2.05% | 37,400 | 179億6441万 | +1.25% | 11.56 | 0.52 |
| 09/28 | 1,073 | 1,074 | 1,054 | 1,074 | +0.19% | 28,800 | 183億4009万 | +3.67% | 11.8 | 0.54 |
| 09/27 | 1,072 | 1,075 | 1,067 | 1,072 | +0.66% | 43,300 | 183億594万 | +3.88% | 11.78 | 0.53 |
| 09/24 | 1,062 | 1,068 | 1,060 | 1,065 | +1.91% | 37,700 | 181億8640万 | +3.5% | 11.7 | 0.53 |
| 09/22 | 1,050 | 1,054 | 1,043 | 1,045 | -0.57% | 31,100 | 178億4487万 | +1.85% | 11.48 | 0.52 |
| 09/21 | 1,040 | 1,059 | 1,039 | 1,051 | -1.68% | 31,300 | 179億4733万 | +2.64% | 11.55 | 0.52 |
| 09/17 | 1,070 | 1,076 | 1,063 | 1,069 | -0.28% | 38,300 | 182億5471万 | +4.7% | 11.74 | 0.53 |
| 09/16 | 1,077 | 1,080 | 1,056 | 1,072 | +0.28% | 35,200 | 183億594万 | +5.3% | 11.78 | 0.53 |
| 09/15 | 1,067 | 1,077 | 1,055 | 1,069 | -0.47% | 56,300 | 182億5471万 | +5.22% | 11.74 | 0.53 |
| 09/14 | 1,064 | 1,074 | 1,056 | 1,074 | +1.42% | 42,700 | 183億4009万 | +5.92% | 11.8 | 0.54 |
| 09/13 | 1,046 | 1,059 | 1,046 | 1,059 | +1.24% | 51,000 | 180億8394万 | +4.64% | 11.63 | 0.53 |
