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 | 930 | 981 | 930 | 970 | +3.97% | 297,300 | 219億2335万 | -12.93% | 5.61 | 0.83 |
| 01/28 | 925 | 941 | 912 | 933 | +1.63% | 196,100 | 210億8710万 | -16.77% | 5.4 | 0.8 |
| 01/27 | 968 | 979 | 913 | 918 | -5.75% | 348,800 | 207億4808万 | -18.76% | 5.31 | 0.79 |
| 01/26 | 980 | 985 | 965 | 974 | -0.81% | 325,000 | 220億1376万 | -14.41% | 5.64 | 0.83 |
| 01/25 | 1,026 | 1,041 | 972 | 982 | -3.16% | 374,900 | 221億9457万 | -14.31% | 5.68 | 0.84 |
| 01/24 | 997 | 1,029 | 982 | 1,014 | +0.5% | 448,900 | 229億1781万 | -12.21% | 5.87 | 0.87 |
| 01/21 | 1,015 | 1,022 | 993 | 1,009 | -2.7% | 227,700 | 228億481万 | -13.17% | 5.84 | 0.86 |
| 01/20 | 1,040 | 1,055 | 1,021 | 1,037 | -1.24% | 198,700 | 234億3765万 | -11.37% | 6 | 0.89 |
| 01/19 | 1,065 | 1,076 | 1,039 | 1,050 | -4.11% | 227,900 | 237億3147万 | -10.94% | 6.08 | 0.9 |
| 01/18 | 1,107 | 1,122 | 1,079 | 1,095 | -0.27% | 150,400 | 247億4853万 | -7.59% | 6.34 | 0.94 |
| 01/17 | 1,114 | 1,114 | 1,087 | 1,098 | -0.45% | 135,800 | 248億1633万 | -7.81% | 6.36 | 0.94 |
| 01/14 | 1,128 | 1,128 | 1,095 | 1,103 | -2.73% | 243,300 | 249億2934万 | -7.78% | 6.38 | 0.94 |
| 01/13 | 1,155 | 1,165 | 1,134 | 1,134 | -2.33% | 146,100 | 256億2998万 | -5.5% | 6.56 | 0.97 |
| 01/12 | 1,168 | 1,181 | 1,146 | 1,161 | +0.52% | 136,500 | 262億4022万 | -3.25% | 6.72 | 0.99 |
| 01/11 | 1,153 | 1,164 | 1,127 | 1,155 | +0.26% | 159,000 | 261億461万 | -3.51% | 6.69 | 0.99 |
| 01/07 | 1,173 | 1,184 | 1,131 | 1,152 | -0.95% | 211,500 | 260億3681万 | -3.52% | 6.67 | 0.99 |
| 01/06 | 1,203 | 1,205 | 1,149 | 1,163 | -5.6% | 317,000 | 262億8542万 | -2.43% | 6.73 | 1 |
| 01/05 | 1,247 | 1,247 | 1,212 | 1,232 | -1.2% | 167,700 | 278億4492万 | +3.53% | 7.13 | 1.05 |
| 01/04 | 1,275 | 1,278 | 1,233 | 1,247 | -1.27% | 151,600 | 281億8394万 | +4.7% | 7.22 | 1.07 |
| 2021 |
| 12/30 | 1,238 | 1,264 | 1,223 | 1,263 | +1.94% | 128,300 | 285億4556万 | +5.78% | 7.31 | 1.08 |
| 12/29 | 1,228 | 1,250 | 1,210 | 1,239 | +0.81% | 162,000 | 280億313万 | +3.51% | 7.17 | 1.06 |
| 12/28 | 1,251 | 1,251 | 1,212 | 1,229 | -0.16% | 170,000 | 277億7712万 | +2.25% | 7.11 | 1.05 |
| 12/27 | 1,236 | 1,247 | 1,217 | 1,231 | -0.65% | 144,200 | 278億2232万 | +1.99% | 7.13 | 1.05 |
| 12/24 | 1,231 | 1,258 | 1,229 | 1,239 | +1.81% | 317,600 | 280億313万 | +2.23% | 7.17 | 1.06 |
| 12/23 | 1,164 | 1,226 | 1,156 | 1,217 | +5.28% | 332,900 | 275億590万 | +0.16% | 7.04 | 1.04 |
| 12/22 | 1,158 | 1,173 | 1,153 | 1,156 | +0.17% | 89,200 | 261億2721万 | -5.32% | 6.69 | 0.99 |
| 12/21 | 1,145 | 1,155 | 1,110 | 1,154 | +3.04% | 163,800 | 260億8201万 | -6.18% | 6.68 | 0.99 |
| 12/20 | 1,158 | 1,166 | 1,116 | 1,120 | -3.61% | 153,300 | 253億1356万 | -9.53% | 6.48 | 0.96 |
| 12/17 | 1,200 | 1,200 | 1,156 | 1,162 | -3.73% | 201,200 | 262億6282万 | -6.89% | 6.73 | 0.99 |
| 12/16 | 1,221 | 1,231 | 1,188 | 1,207 | +1.68% | 190,900 | 272億7988万 | -4.05% | 6.99 | 1.03 |
| 12/15 | 1,185 | 1,208 | 1,171 | 1,187 | -2.14% | 183,300 | 268億2786万 | -5.94% | 6.87 | 1.02 |
| 12/14 | 1,250 | 1,259 | 1,197 | 1,213 | -3.42% | 207,800 | 274億1549万 | -3.42% | 7.02 | 1.04 |
| 12/13 | 1,239 | 1,262 | 1,237 | 1,256 | +3.12% | 228,600 | 283億8735万 | +0.56% | 7.27 | 1.08 |
| 12/10 | 1,244 | 1,253 | 1,209 | 1,218 | -1.77% | 233,100 | 275億2850万 | -1.93% | 7.05 | 1.04 |
| 12/09 | 1,238 | 1,250 | 1,208 | 1,240 | +1.06% | 292,500 | 280億2573万 | +0.32% | 7.18 | 1.06 |
| 12/08 | 1,220 | 1,238 | 1,207 | 1,227 | +2.94% | 292,000 | 277億3191万 | -0.08% | 7.1 | 1.05 |
| 12/07 | 1,146 | 1,199 | 1,146 | 1,192 | +4.56% | 284,200 | 269億4086万 | -2.3% | 6.9 | 1.02 |
| 12/06 | 1,104 | 1,149 | 1,089 | 1,140 | +3.83% | 298,000 | 257億6559万 | -6.02% | 6.6 | 0.98 |
| 12/03 | 1,083 | 1,098 | 1,054 | 1,098 | +1.67% | 183,200 | 248億1633万 | -9.11% | 6.36 | 0.94 |
| 12/02 | 1,080 | 1,118 | 1,068 | 1,080 | -0.55% | 247,200 | 244億951万 | -10.37% | 6.25 | 0.92 |
| 12/01 | 1,115 | 1,115 | 1,021 | 1,086 | -2.86% | 642,500 | 245億4512万 | -9.73% | 6.29 | 0.93 |
| 11/30 | 1,294 | 1,321 | 1,115 | 1,118 | -11.55% | 773,500 | 252億6836万 | -6.83% | 6.47 | 0.96 |
| 11/29 | 1,280 | 1,306 | 1,260 | 1,264 | -4.31% | 174,100 | 285億6816万 | +5.69% | 7.32 | 1.08 |
| 11/26 | 1,316 | 1,322 | 1,286 | 1,321 | -1.42% | 125,100 | 298億5644万 | +11.29% | 7.65 | 1.13 |
| 11/25 | 1,355 | 1,360 | 1,329 | 1,340 | -1.76% | 109,400 | 302億8587万 | +14.04% | 7.76 | 1.15 |
| 11/24 | 1,344 | 1,377 | 1,332 | 1,364 | +0.59% | 108,700 | 308億2830万 | +17.28% | 7.9 | 1.17 |
| 11/22 | 1,327 | 1,359 | 1,315 | 1,356 | +1.5% | 88,700 | 306億4749万 | +17.91% | 7.85 | 1.16 |
| 11/19 | 1,328 | 1,351 | 1,321 | 1,336 | +0.45% | 110,200 | 301億9547万 | +17.5% | 7.73 | 1.14 |
| 11/18 | 1,350 | 1,375 | 1,320 | 1,330 | -1.63% | 242,300 | 300億5986万 | +18.43% | 7.7 | 1.14 |
| 11/17 | 1,379 | 1,384 | 1,330 | 1,352 | -2.52% | 192,900 | 305億5709万 | +21.91% | 7.83 | 1.16 |
| 11/16 | 1,363 | 1,396 | 1,316 | 1,387 | +1.76% | 305,800 | 313億4814万 | +26.78% | 8.03 | 1.19 |
| 11/15 | 1,369 | 1,387 | 1,331 | 1,363 | -0.44% | 318,800 | 308億570万 | +26.32% | 7.89 | 1.17 |
| 11/12 | 1,381 | 1,413 | 1,360 | 1,369 | -1.86% | 450,700 | 309億4131万 | +28.54% | 7.92 | 1.17 |
| 11/11 | 1,338 | 1,414 | 1,290 | 1,395 | +5.2% | 1,306,200 | 315億2895万 | +32.98% | 8.07 | 1.19 |
| 11/10 | 1,258 | 1,326 | 1,255 | 1,326 | +29.24% | 1,297,500 | 299億6945万 | +28.36% | 7.68 | 1.14 |
| 11/09 | 1,057 | 1,073 | 1,026 | 1,026 | -2.47% | 129,100 | 231億8903万 | +0.69% | 5.94 | 0.88 |
| 11/08 | 1,070 | 1,070 | 1,043 | 1,052 | -1.03% | 77,200 | 237億7667万 | +3.44% | 6.09 | 0.9 |
| 11/05 | 1,075 | 1,075 | 1,053 | 1,063 | -0.65% | 74,900 | 240億2528万 | +4.63% | 6.15 | 0.91 |
| 11/04 | 1,045 | 1,070 | 1,043 | 1,070 | +3.38% | 195,700 | 241億8349万 | +5.31% | 6.19 | 0.92 |
| 11/02 | 1,032 | 1,053 | 1,028 | 1,035 | +0.29% | 58,500 | 233億9244万 | +1.97% | 5.99 | 0.89 |
| 11/01 | 1,019 | 1,036 | 1,008 | 1,032 | +2.08% | 77,700 | 233億2464万 | +1.47% | 5.97 | 0.88 |
| 10/29 | 1,018 | 1,024 | 1,009 | 1,011 | -0.69% | 58,300 | 228億5001万 | -0.79% | 5.85 | 0.87 |
| 10/28 | 1,021 | 1,032 | 1,013 | 1,018 | -0.68% | 189,800 | 230億822万 | -0.49% | 5.89 | 0.87 |
| 10/27 | 1,035 | 1,037 | 1,016 | 1,025 | -1.54% | 41,100 | 231億6643万 | +0.1% | 5.93 | 0.88 |
| 10/26 | 1,023 | 1,043 | 1,021 | 1,041 | +2.76% | 55,500 | 235億2805万 | +1.56% | 6.03 | 0.89 |
| 10/25 | 1,022 | 1,025 | 1,011 | 1,013 | -0.59% | 42,300 | 228億9521万 | -1.36% | 5.86 | 0.87 |
| 10/22 | 1,022 | 1,036 | 1,013 | 1,019 | -0.68% | 68,900 | 230億3082万 | -1.07% | 5.9 | 0.87 |
| 10/21 | 1,044 | 1,053 | 1,023 | 1,026 | -1.06% | 91,300 | 231億8903万 | -0.77% | 5.94 | 0.88 |
| 10/20 | 1,047 | 1,056 | 1,032 | 1,037 | -0.19% | 105,800 | 234億3765万 | -0.1% | 6 | 0.89 |
| 10/19 | 1,035 | 1,051 | 1,027 | 1,039 | +0.58% | 65,900 | 234億8285万 | -0.29% | 6.01 | 0.89 |
| 10/18 | 1,020 | 1,037 | 1,015 | 1,033 | +1.57% | 89,700 | 233億4724万 | -1.15% | 5.98 | 0.88 |
| 10/15 | 998 | 1,019 | 998 | 1,017 | +3.14% | 115,400 | 229億8562万 | -2.87% | 5.89 | 0.87 |
| 10/14 | 979 | 990 | 974 | 986 | +0.72% | 54,900 | 222億8498万 | -6.18% | 5.71 | 0.84 |
| 10/13 | 996 | 1,001 | 978 | 979 | -1.71% | 72,600 | 221億2677万 | -7.38% | 5.67 | 0.84 |
| 10/12 | 1,004 | 1,006 | 995 | 996 | -1.48% | 49,500 | 225億1099万 | -6.39% | 5.77 | 0.85 |
| 10/11 | 1,011 | 1,012 | 994 | 1,011 | +0.3% | 47,200 | 228億5001万 | -5.51% | 5.85 | 0.87 |
| 10/08 | 1,004 | 1,025 | 1,002 | 1,008 | +2.96% | 94,900 | 227億8221万 | -6.15% | 5.83 | 0.86 |
| 10/07 | 980 | 1,000 | 979 | 979 | +0.41% | 71,400 | 221億2677万 | -9.18% | 5.67 | 0.84 |
| 10/06 | 986 | 1,014 | 966 | 975 | -0.51% | 89,200 | 220億3636万 | -9.97% | 5.64 | 0.83 |
| 10/05 | 976 | 993 | 958 | 980 | -1.11% | 113,300 | 221億4937万 | -9.84% | 5.67 | 0.84 |
| 10/04 | 1,025 | 1,025 | 982 | 991 | -2.65% | 116,400 | 223億9798万 | -9.08% | 5.74 | 0.85 |
| 10/01 | 1,037 | 1,052 | 1,004 | 1,018 | -3.42% | 185,100 | 230億822万 | -6.78% | 5.89 | 0.87 |
| 09/30 | 1,062 | 1,065 | 1,046 | 1,054 | -0.57% | 75,700 | 238億2187万 | -3.57% | 6.1 | 0.9 |
| 09/29 | 1,050 | 1,061 | 1,043 | 1,060 | -2.48% | 69,500 | 239億5748万 | -3.02% | 6.14 | 0.91 |
| 09/28 | 1,088 | 1,088 | 1,061 | 1,087 | +0.46% | 70,400 | 245億6772万 | -0.37% | 6.29 | 0.93 |
| 09/27 | 1,096 | 1,102 | 1,078 | 1,082 | -0.73% | 78,000 | 244億5471万 | -0.37% | 6.26 | 0.93 |
| 09/24 | 1,069 | 1,095 | 1,058 | 1,090 | +4.41% | 93,200 | 246億3552万 | +0.74% | 6.31 | 0.93 |
| 09/22 | 1,064 | 1,064 | 1,035 | 1,044 | -1.6% | 103,600 | 235億9586万 | -3.24% | 6.04 | 0.89 |
| 09/21 | 1,056 | 1,071 | 1,052 | 1,061 | -3.28% | 79,700 | 239億8008万 | -1.67% | 6.14 | 0.91 |
| 09/17 | 1,083 | 1,097 | 1,079 | 1,097 | +1.57% | 57,300 | 247億9373万 | +1.76% | 6.35 | 0.94 |
| 09/16 | 1,111 | 1,113 | 1,065 | 1,080 | -2.88% | 136,200 | 244億951万 | +0.19% | 6.25 | 0.92 |
| 09/15 | 1,132 | 1,133 | 1,111 | 1,112 | -2.88% | 72,900 | 251億3275万 | +3.15% | 6.44 | 0.95 |
| 09/14 | 1,133 | 1,147 | 1,115 | 1,145 | +1.42% | 112,100 | 258億7860万 | +6.31% | 6.63 | 0.98 |
| 09/13 | 1,106 | 1,136 | 1,105 | 1,129 | +1.16% | 96,500 | 255億1698万 | +5.22% | 6.54 | 0.97 |
| 09/10 | 1,082 | 1,116 | 1,067 | 1,116 | +3.14% | 179,000 | 252億2316万 | +4.2% | 6.46 | 0.96 |
| 09/09 | 1,096 | 1,102 | 1,073 | 1,082 | -3.22% | 207,400 | 244億5471万 | +1.41% | 6.26 | 0.93 |
| 09/08 | 1,126 | 1,126 | 1,097 | 1,118 | -1.32% | 146,400 | 252億6836万 | +5.17% | 6.47 | 0.96 |
| 09/07 | 1,172 | 1,177 | 1,118 | 1,133 | -2.16% | 188,300 | 256億738万 | +6.99% | 6.56 | 0.97 |
| 09/06 | 1,160 | 1,171 | 1,141 | 1,158 | +1.49% | 112,200 | 261億7242万 | +9.87% | 6.7 | 0.99 |
| 09/03 | 1,109 | 1,149 | 1,101 | 1,141 | +3.82% | 144,000 | 257億8819万 | +8.98% | 6.6 | 0.98 |
