株価チャート
2021/09/10～2022/02/07
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 |
| 02/07 | 1,059 | 1,059 | 996 | 998 | -0.2% | 28,900 | 98億2228万 | -2.35% | 7.13 | 0.22 |
| 02/04 | 991 | 1,024 | 991 | 1,000 | +1.42% | 15,900 | 98億4196万 | -2.25% | 7.14 | 0.22 |
| 02/03 | 1,015 | 1,022 | 986 | 986 | -3.14% | 14,700 | 97億418万 | -3.62% | 7.04 | 0.21 |
| 02/02 | 980 | 1,018 | 980 | 1,018 | +4.09% | 15,500 | 100億1912万 | -0.49% | 7.27 | 0.22 |
| 02/01 | 994 | 995 | 975 | 978 | -1.21% | 5,100 | 96億2544万 | -4.31% | 6.98 | 0.21 |
| 01/31 | 973 | 990 | 971 | 990 | +1.64% | 14,200 | 97億4354万 | -3.13% | 7.07 | 0.22 |
| 01/28 | 963 | 979 | 956 | 974 | +1.99% | 11,000 | 95億8607万 | -4.6% | 6.95 | 0.21 |
| 01/27 | 991 | 992 | 950 | 955 | -3.63% | 27,700 | 93億9908万 | -6.56% | 6.82 | 0.21 |
| 01/26 | 990 | 1,001 | 990 | 991 | -1% | 5,100 | 97億5339万 | -3.13% | 7.08 | 0.22 |
| 01/25 | 1,017 | 1,017 | 988 | 1,001 | -1.38% | 12,800 | 98億5181万 | -2.34% | 7.15 | 0.22 |
| 01/24 | 996 | 1,016 | 983 | 1,015 | +2.11% | 13,700 | 99億8959万 | -1.17% | 7.25 | 0.22 |
| 01/21 | 1,000 | 1,002 | 980 | 994 | -1.88% | 21,900 | 97億8291万 | -3.31% | 7.1 | 0.22 |
| 01/20 | 1,020 | 1,025 | 996 | 1,013 | -0.59% | 24,000 | 99億6991万 | -1.75% | 7.23 | 0.22 |
| 01/19 | 1,051 | 1,052 | 1,014 | 1,019 | -4.23% | 26,000 | 100億2896万 | -1.26% | 7.28 | 0.22 |
| 01/18 | 1,061 | 1,079 | 1,052 | 1,064 | +1.14% | 31,500 | 104億7185万 | +3.1% | 7.6 | 0.23 |
| 01/17 | 1,065 | 1,072 | 1,050 | 1,052 | -0.47% | 19,900 | 103億5375万 | +2.04% | 7.51 | 0.23 |
| 01/14 | 1,056 | 1,059 | 1,034 | 1,057 | -0.09% | 15,100 | 104億296万 | +2.52% | 7.55 | 0.23 |
| 01/13 | 1,070 | 1,070 | 1,044 | 1,058 | -0.28% | 20,200 | 104億1280万 | +2.82% | 7.55 | 0.23 |
| 01/12 | 1,033 | 1,068 | 1,033 | 1,061 | +3.31% | 11,000 | 104億4232万 | +3.41% | 7.58 | 0.23 |
| 01/11 | 1,033 | 1,035 | 1,011 | 1,027 | -2.28% | 13,400 | 101億770万 | +0.39% | 7.33 | 0.22 |
| 01/07 | 1,072 | 1,074 | 1,044 | 1,051 | -0.66% | 37,500 | 103億4390万 | +3.04% | 7.5 | 0.23 |
| 01/06 | 1,079 | 1,092 | 1,058 | 1,058 | -2.76% | 18,200 | 104億1280万 | +4.03% | 7.55 | 0.23 |
| 01/05 | 1,068 | 1,088 | 1,056 | 1,088 | +2.26% | 25,200 | 107億806万 | +7.4% | 7.77 | 0.24 |
| 01/04 | 1,048 | 1,067 | 1,033 | 1,064 | +3.5% | 31,700 | 104億7185万 | +5.45% | 7.6 | 0.23 |
| 2021 |
| 12/30 | 1,027 | 1,034 | 1,019 | 1,028 | -0.48% | 5,600 | 101億1754万 | +2.19% | 7.34 | 0.22 |
| 12/29 | 1,001 | 1,040 | 1,001 | 1,033 | +3.3% | 16,300 | 101億6675万 | +2.79% | 7.38 | 0.22 |
| 12/28 | 988 | 1,002 | 985 | 1,000 | +1.52% | 18,600 | 98億4196万 | -0.5% | 7.14 | 0.22 |
| 12/27 | 988 | 989 | 976 | 985 | -0.2% | 39,900 | 96億9433万 | -2.09% | 7.03 | 0.21 |
| 12/24 | 994 | 1,001 | 985 | 987 | +0.51% | 16,400 | 97億1402万 | -1.99% | 7.05 | 0.21 |
| 12/23 | 986 | 990 | 980 | 982 | +0.41% | 12,700 | 96億6481万 | -2.68% | 7.01 | 0.21 |
| 12/22 | 986 | 990 | 976 | 978 | -0.81% | 30,000 | 96億2544万 | -3.17% | 6.98 | 0.21 |
| 12/21 | 996 | 998 | 976 | 986 | +0.51% | 26,700 | 97億418万 | -2.67% | 7.04 | 0.21 |
| 12/20 | 1,033 | 1,033 | 981 | 981 | -5.31% | 23,500 | 96億5497万 | -3.35% | 7 | 0.21 |
| 12/17 | 1,043 | 1,051 | 1,033 | 1,036 | -1.52% | 22,300 | 101億9627万 | +1.87% | 7.4 | 0.22 |
| 12/16 | 1,048 | 1,057 | 1,036 | 1,052 | +0.48% | 13,800 | 103億5375万 | +3.54% | 7.51 | 0.23 |
| 12/15 | 1,047 | 1,058 | 1,037 | 1,047 | -0.85% | 36,100 | 103億454万 | +3.25% | 7.48 | 0.23 |
| 12/14 | 1,027 | 1,057 | 1,025 | 1,056 | +1.34% | 42,600 | 103億9311万 | +4.24% | 7.54 | 0.23 |
| 12/13 | 1,052 | 1,115 | 1,022 | 1,042 | +1.07% | 208,900 | 102億5533万 | +2.86% | 7.44 | 0.23 |
| 12/10 | 1,045 | 1,046 | 1,022 | 1,031 | -1.25% | 15,600 | 101億4707万 | +1.28% | 7.36 | 0.22 |
| 12/09 | 1,038 | 1,045 | 1,021 | 1,044 | +0.58% | 14,800 | 102億7501万 | +2.05% | 7.45 | 0.23 |
| 12/08 | 1,024 | 1,049 | 1,024 | 1,038 | +1.37% | 36,400 | 102億1596万 | +1.07% | 7.41 | 0.23 |
| 12/07 | 986 | 1,026 | 986 | 1,024 | +4.28% | 20,700 | 100億7817万 | -0.87% | 7.31 | 0.22 |
| 12/06 | 980 | 985 | 973 | 982 | +0.2% | 20,300 | 96億6481万 | -5.3% | 7.01 | 0.21 |
| 12/03 | 966 | 986 | 966 | 980 | +2.3% | 15,300 | 96億4512万 | -5.95% | 7 | 0.21 |
| 12/02 | 969 | 973 | 958 | 958 | -1.74% | 22,100 | 94億2860万 | -8.67% | 6.84 | 0.21 |
| 12/01 | 952 | 982 | 940 | 975 | +2.42% | 32,800 | 95億9591万 | -7.67% | 6.96 | 0.21 |
| 11/30 | 981 | 1,005 | 952 | 952 | -2.36% | 17,400 | 93億6955万 | -10.61% | 6.8 | 0.21 |
| 11/29 | 988 | 1,001 | 973 | 975 | -2.01% | 26,700 | 95億9591万 | -9.13% | 6.96 | 0.21 |
| 11/26 | 1,016 | 1,019 | 993 | 995 | -1.39% | 32,100 | 97億9275万 | -7.78% | 7.1 | 0.22 |
| 11/25 | 1,018 | 1,026 | 1,002 | 1,009 | -0.98% | 9,100 | 99億3054万 | -7% | 7.2 | 0.22 |
| 11/24 | 1,034 | 1,037 | 1,019 | 1,019 | -0.78% | 10,400 | 100億2896万 | -6.6% | 7.28 | 0.22 |
| 11/22 | 1,018 | 1,035 | 1,013 | 1,027 | +0.88% | 11,100 | 101億770万 | -6.3% | 7.33 | 0.22 |
| 11/19 | 1,035 | 1,035 | 1,017 | 1,018 | -0.97% | 5,600 | 100億1912万 | -7.54% | 7.27 | 0.22 |
| 11/18 | 1,010 | 1,028 | 1,006 | 1,028 | +1.48% | 22,500 | 101億1754万 | -6.97% | 7.34 | 0.22 |
| 11/17 | 1,054 | 1,060 | 1,013 | 1,013 | -4.43% | 22,400 | 99億6991万 | -8.74% | 7.23 | 0.22 |
| 11/16 | 1,046 | 1,065 | 1,042 | 1,060 | +1.83% | 33,300 | 104億3248万 | -4.93% | 7.57 | 0.23 |
| 11/15 | 1,040 | 1,047 | 1,029 | 1,041 | +1.36% | 15,500 | 102億4548万 | -6.8% | 7.43 | 0.23 |
| 11/12 | 1,010 | 1,037 | 1,010 | 1,027 | +2.29% | 30,300 | 101億770万 | -8.14% | 7.33 | 0.22 |
| 11/11 | 1,007 | 1,016 | 1,001 | 1,004 | -0.3% | 28,000 | 98億8133万 | -10.44% | 7.17 | 0.22 |
| 11/10 | 1,013 | 1,022 | 1,002 | 1,007 | -1.08% | 27,500 | 99億1086万 | -10.41% | 7.19 | 0.22 |
| 11/09 | 1,065 | 1,068 | 1,017 | 1,018 | -4.14% | 44,500 | 100億1912万 | -9.59% | 7.27 | 0.22 |
| 11/08 | 1,077 | 1,083 | 1,043 | 1,062 | -8.21% | 80,200 | 104億5217万 | -6.02% | 7.58 | 0.23 |
| 11/05 | 1,175 | 1,175 | 1,157 | 1,157 | -0.43% | 35,000 | 113億8715万 | +2.21% | 8.26 | 0.25 |
| 11/04 | 1,153 | 1,181 | 1,153 | 1,162 | +0.78% | 18,400 | 114億3636万 | +2.74% | 8.3 | 0.25 |
| 11/02 | 1,180 | 1,180 | 1,144 | 1,153 | -1.62% | 15,600 | 113億4779万 | +2.13% | 8.23 | 0.25 |
| 11/01 | 1,137 | 1,179 | 1,137 | 1,172 | +3.72% | 19,700 | 115億3478万 | +3.72% | 8.37 | 0.25 |
| 10/29 | 1,121 | 1,131 | 1,110 | 1,130 | +1.16% | 10,900 | 111億2142万 | +0.09% | 8.07 | 0.25 |
| 10/28 | 1,158 | 1,165 | 1,111 | 1,117 | -2.19% | 70,100 | 109億9347万 | -1.15% | 7.98 | 0.24 |
| 10/27 | 1,150 | 1,153 | 1,132 | 1,142 | -0.52% | 11,600 | 112億3952万 | +1.06% | 8.15 | 0.25 |
| 10/26 | 1,174 | 1,186 | 1,140 | 1,148 | -2.46% | 35,800 | 112億9858万 | +1.59% | 8.2 | 0.25 |
| 10/25 | 1,169 | 1,192 | 1,150 | 1,177 | +0.68% | 19,200 | 115億8399万 | +3.98% | 8.4 | 0.26 |
| 10/22 | 1,126 | 1,188 | 1,124 | 1,169 | +3.27% | 39,200 | 115億526万 | +3.27% | 8.35 | 0.25 |
| 10/21 | 1,138 | 1,142 | 1,131 | 1,132 | -0.61% | 7,000 | 111億4110万 | -0.09% | 8.08 | 0.25 |
| 10/20 | 1,147 | 1,151 | 1,130 | 1,139 | -1.04% | 20,400 | 112億1000万 | +0.26% | 8.13 | 0.25 |
| 10/19 | 1,148 | 1,160 | 1,135 | 1,151 | +0.17% | 12,400 | 113億2810万 | +1.14% | 8.22 | 0.25 |
| 10/18 | 1,156 | 1,162 | 1,138 | 1,149 | -0.09% | 21,400 | 113億842万 | +0.88% | 8.2 | 0.25 |
| 10/15 | 1,133 | 1,150 | 1,133 | 1,150 | +2.04% | 17,900 | 113億1826万 | +0.88% | 8.21 | 0.25 |
| 10/14 | 1,125 | 1,131 | 1,109 | 1,127 | -0.62% | 15,000 | 110億9189万 | -1.23% | 8.05 | 0.24 |
| 10/13 | 1,157 | 1,166 | 1,125 | 1,134 | -1.13% | 39,400 | 111億6079万 | -0.79% | 8.1 | 0.25 |
| 10/12 | 1,112 | 1,148 | 1,107 | 1,147 | +3.8% | 29,100 | 112億8873万 | +0.26% | 8.19 | 0.25 |
| 10/11 | 1,085 | 1,113 | 1,081 | 1,105 | +2.5% | 9,300 | 108億7537万 | -3.32% | 7.89 | 0.24 |
| 10/08 | 1,091 | 1,099 | 1,078 | 1,078 | -1.28% | 8,500 | 106億964万 | -5.77% | 7.7 | 0.23 |
| 10/07 | 1,085 | 1,099 | 1,073 | 1,092 | +0.83% | 14,700 | 107億4743万 | -4.71% | 7.8 | 0.24 |
| 10/06 | 1,073 | 1,103 | 1,073 | 1,083 | +1.4% | 20,800 | 106億5885万 | -5.58% | 7.73 | 0.24 |
| 10/05 | 1,087 | 1,092 | 1,066 | 1,068 | -3.35% | 32,800 | 105億1122万 | -6.97% | 7.63 | 0.23 |
| 10/04 | 1,113 | 1,117 | 1,098 | 1,105 | 0% | 26,300 | 108億7537万 | -3.75% | 7.89 | 0.24 |
| 10/01 | 1,127 | 1,131 | 1,103 | 1,105 | -2.39% | 23,100 | 108億7537万 | -3.66% | 7.89 | 0.24 |
| 09/30 | 1,129 | 1,175 | 1,129 | 1,132 | +0.27% | 43,200 | 111億4110万 | -1.22% | 8.08 | 0.25 |
| 09/29 | 1,120 | 1,143 | 1,115 | 1,129 | -2.59% | 28,300 | 111億1158万 | -1.31% | 8.06 | 0.25 |
| 09/28 | 1,150 | 1,169 | 1,132 | 1,159 | +0.78% | 25,400 | 114億684万 | +1.58% | 8.28 | 0.25 |
| 09/27 | 1,150 | 1,158 | 1,140 | 1,150 | -0.69% | 18,000 | 113億1826万 | +1.14% | 8.21 | 0.25 |
| 09/24 | 1,125 | 1,166 | 1,125 | 1,158 | +3.49% | 23,600 | 113億9700万 | +2.21% | 8.27 | 0.25 |
| 09/22 | 1,143 | 1,143 | 1,118 | 1,119 | -2.53% | 19,800 | 110億1316万 | -0.97% | 7.99 | 0.24 |
| 09/21 | 1,142 | 1,181 | 1,142 | 1,148 | -3.85% | 32,000 | 112億9858万 | +1.59% | 8.2 | 0.25 |
| 09/17 | 1,161 | 1,194 | 1,155 | 1,194 | +1.36% | 37,300 | 117億5131万 | +5.76% | 8.53 | 0.26 |
| 09/16 | 1,171 | 1,179 | 1,155 | 1,178 | -0.34% | 24,700 | 115億9383万 | +4.43% | 8.41 | 0.26 |
| 09/15 | 1,196 | 1,196 | 1,168 | 1,182 | -2.31% | 25,400 | 116億3320万 | +4.97% | 8.44 | 0.26 |
| 09/14 | 1,191 | 1,210 | 1,180 | 1,210 | +1.85% | 31,500 | 119億878万 | +7.56% | 8.64 | 0.26 |
| 09/13 | 1,173 | 1,195 | 1,158 | 1,188 | +0.93% | 42,800 | 116億9225万 | +5.88% | 8.48 | 0.26 |
| 09/10 | 1,175 | 1,185 | 1,164 | 1,177 | +0.17% | 34,100 | 115億8399万 | +4.72% | 8.4 | 0.26 |
