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 | 286 | 298 | 286 | 292 | -0.68% | 29,100 | 23億9944万 | -0.68% | 19.23 | 0.34 |
| 01/28 | 274 | 294 | 274 | 294 | +8.49% | 177,700 | 24億1588万 | -0.34% | 19.36 | 0.34 |
| 01/27 | 283 | 284 | 270 | 271 | -4.24% | 320,200 | 22億2688万 | -8.14% | 17.85 | 0.32 |
| 01/26 | 283 | 286 | 282 | 283 | 0% | 39,400 | 23億2549万 | -4.71% | 18.64 | 0.33 |
| 01/25 | 283 | 286 | 282 | 283 | -0.7% | 25,600 | 23億2549万 | -5.03% | 18.64 | 0.33 |
| 01/24 | 280 | 287 | 280 | 285 | -0.7% | 34,100 | 23億4192万 | -4.68% | 18.77 | 0.33 |
| 01/21 | 284 | 289 | 283 | 287 | 0% | 18,400 | 23億5835万 | -4.33% | 18.9 | 0.34 |
| 01/20 | 289 | 291 | 287 | 287 | -0.35% | 22,700 | 23億5835万 | -4.65% | 18.9 | 0.34 |
| 01/19 | 292 | 294 | 288 | 288 | -1.71% | 18,500 | 23億6657万 | -4.64% | 18.97 | 0.34 |
| 01/18 | 298 | 298 | 293 | 293 | -1.68% | 13,400 | 24億766万 | -3.3% | 19.3 | 0.34 |
| 01/17 | 300 | 301 | 294 | 298 | 0% | 20,500 | 24億4874万 | -1.65% | 19.62 | 0.35 |
| 01/14 | 301 | 301 | 295 | 298 | -1% | 24,400 | 24億4874万 | -1.97% | 19.62 | 0.35 |
| 01/13 | 302 | 303 | 300 | 301 | +0.33% | 18,800 | 24億7340万 | -0.99% | 19.82 | 0.35 |
| 01/12 | 301 | 301 | 299 | 300 | -0.33% | 21,100 | 24億6518万 | -1.64% | 19.76 | 0.35 |
| 01/11 | 299 | 302 | 299 | 301 | +0.33% | 12,400 | 24億7340万 | -1.31% | 19.82 | 0.35 |
| 01/07 | 304 | 304 | 300 | 300 | -0.66% | 26,600 | 24億6518万 | -1.64% | 19.76 | 0.35 |
| 01/06 | 307 | 307 | 302 | 302 | -3.21% | 22,700 | 24億8161万 | -0.98% | 19.89 | 0.35 |
| 01/05 | 306 | 312 | 306 | 312 | +2.3% | 8,500 | 25億6379万 | +1.96% | 20.55 | 0.37 |
| 01/04 | 304 | 309 | 300 | 305 | +2.35% | 22,500 | 25億627万 | -0.33% | 20.09 | 0.36 |
| 2021 |
| 12/30 | 297 | 298 | 294 | 298 | +0.34% | 92,700 | 24億4874万 | -2.61% | 19.62 | 0.35 |
| 12/29 | 290 | 297 | 290 | 297 | +2.41% | 16,700 | 24億4053万 | -3.26% | 19.56 | 0.35 |
| 12/28 | 294 | 294 | 290 | 290 | -1.36% | 46,800 | 23億8301万 | -5.84% | 19.1 | 0.34 |
| 12/27 | 300 | 300 | 293 | 294 | -2% | 48,500 | 24億1588万 | -4.85% | 19.36 | 0.34 |
| 12/24 | 301 | 303 | 300 | 300 | -0.33% | 53,500 | 24億6518万 | -2.91% | 19.76 | 0.35 |
| 12/23 | 306 | 306 | 301 | 301 | -0.99% | 19,100 | 24億7340万 | -2.9% | 19.82 | 0.35 |
| 12/22 | 310 | 310 | 304 | 304 | -0.65% | 8,200 | 24億9805万 | -2.25% | 20.02 | 0.36 |
| 12/21 | 307 | 307 | 304 | 306 | 0% | 11,500 | 25億1448万 | -1.61% | 20.15 | 0.36 |
| 12/20 | 312 | 312 | 306 | 306 | -0.97% | 13,700 | 25億1448万 | -1.92% | 20.15 | 0.36 |
| 12/17 | 312 | 312 | 307 | 309 | -0.32% | 31,800 | 25億3913万 | -0.96% | 20.35 | 0.36 |
| 12/16 | 310 | 310 | 307 | 310 | -0.32% | 21,700 | 25億4735万 | -0.96% | 20.42 | 0.36 |
| 12/15 | 307 | 315 | 305 | 311 | -2.81% | 35,100 | 25億5557万 | -0.64% | 20.48 | 0.36 |
| 12/14 | 310 | 320 | 305 | 320 | +3.23% | 25,900 | 26億2952万 | +2.24% | 21.07 | 0.38 |
| 12/13 | 305 | 311 | 304 | 310 | +1.64% | 19,900 | 25億4735万 | -1.27% | 20.42 | 0.36 |
| 12/10 | 307 | 307 | 305 | 305 | -0.33% | 20,600 | 25億627万 | -2.87% | 20.09 | 0.36 |
| 12/09 | 310 | 311 | 305 | 306 | -1.92% | 14,600 | 25億1448万 | -2.86% | 20.15 | 0.36 |
| 12/08 | 310 | 315 | 310 | 312 | +0.97% | 11,400 | 25億6379万 | -1.27% | 20.55 | 0.37 |
| 12/07 | 305 | 309 | 305 | 309 | +0.32% | 10,000 | 25億3913万 | -2.52% | 20.35 | 0.36 |
| 12/06 | 306 | 310 | 306 | 308 | +0.33% | 12,800 | 25億3092万 | -2.84% | 20.28 | 0.36 |
| 12/03 | 306 | 309 | 306 | 307 | +0.33% | 18,900 | 25億2270万 | -3.46% | 20.22 | 0.36 |
| 12/02 | 307 | 309 | 306 | 306 | -0.65% | 15,800 | 25億1448万 | -4.08% | 20.15 | 0.36 |
| 12/01 | 308 | 312 | 308 | 308 | -0.65% | 6,400 | 25億3092万 | -3.75% | 20.28 | 0.36 |
| 11/30 | 308 | 313 | 308 | 310 | +0.32% | 7,800 | 25億4735万 | -3.43% | 20.42 | 0.36 |
| 11/29 | 315 | 316 | 309 | 309 | -2.22% | 16,500 | 25億3913万 | -4.04% | 20.35 | 0.36 |
| 11/26 | 318 | 319 | 313 | 316 | -2.17% | 12,900 | 25億9666万 | -1.86% | 20.81 | 0.37 |
| 11/25 | 315 | 325 | 311 | 323 | +2.87% | 17,600 | 26億5418万 | 0% | 21.27 | 0.38 |
| 11/24 | 309 | 314 | 309 | 314 | +1.62% | 6,500 | 25億8022万 | -2.79% | 20.68 | 0.37 |
| 11/22 | 307 | 311 | 306 | 309 | -0.32% | 12,300 | 25億3913万 | -4.63% | 20.35 | 0.36 |
| 11/19 | 315 | 315 | 309 | 310 | -1.59% | 23,900 | 25億4735万 | -4.62% | 20.42 | 0.36 |
| 11/18 | 320 | 320 | 315 | 315 | -1.56% | 9,200 | 25億8844万 | -3.37% | 20.74 | 0.37 |
| 11/17 | 320 | 322 | 320 | 320 | -0.31% | 4,200 | 26億2952万 | -2.14% | 21.07 | 0.38 |
| 11/16 | 320 | 323 | 320 | 321 | -0.31% | 10,600 | 26億3774万 | -2.13% | 21.14 | 0.38 |
| 11/15 | 324 | 324 | 321 | 322 | +0.63% | 12,400 | 26億4596万 | -1.83% | 21.21 | 0.38 |
| 11/12 | 315 | 320 | 315 | 320 | +0.95% | 18,200 | 26億2952万 | -2.44% | 21.07 | 0.38 |
| 11/11 | 318 | 320 | 317 | 317 | -0.31% | 4,600 | 26億487万 | -3.65% | 20.88 | 0.37 |
| 11/10 | 318 | 320 | 318 | 318 | 0% | 5,100 | 26億1309万 | -3.34% | 20.94 | 0.37 |
| 11/09 | 326 | 326 | 318 | 318 | -2.45% | 24,800 | 26億1309万 | -3.64% | 20.94 | 0.37 |
| 11/08 | 327 | 327 | 325 | 326 | 0% | 6,700 | 26億7883万 | -1.51% | 21.47 | 0.38 |
| 11/05 | 329 | 330 | 326 | 326 | -0.61% | 20,400 | 26億7883万 | -1.51% | 21.47 | 0.38 |
| 11/04 | 330 | 330 | 326 | 328 | +0.31% | 10,700 | 26億9526万 | -1.2% | 21.6 | 0.38 |
| 11/02 | 330 | 330 | 327 | 327 | +0.31% | 5,900 | 26億8705万 | -1.51% | 21.53 | 0.38 |
| 11/01 | 325 | 327 | 324 | 326 | +0.62% | 6,800 | 26億7883万 | -2.1% | 21.47 | 0.38 |
| 10/29 | 325 | 327 | 322 | 324 | +0.93% | 10,200 | 26億6239万 | -2.99% | 21.34 | 0.38 |
| 10/28 | 332 | 336 | 321 | 321 | -3.31% | 56,400 | 26億3774万 | -4.18% | 21.14 | 0.38 |
| 10/27 | 331 | 333 | 330 | 332 | 0% | 9,100 | 27億2813万 | -1.19% | 21.86 | 0.39 |
| 10/26 | 331 | 333 | 331 | 332 | 0% | 4,200 | 27億2813万 | -1.48% | 21.86 | 0.39 |
| 10/25 | 332 | 334 | 330 | 332 | 0% | 4,700 | 27億2813万 | -1.78% | 21.86 | 0.39 |
| 10/22 | 333 | 333 | 331 | 332 | 0% | 7,700 | 27億2813万 | -2.06% | 21.86 | 0.39 |
| 10/21 | 333 | 334 | 332 | 332 | 0% | 3,800 | 27億2813万 | -2.35% | 21.86 | 0.39 |
| 10/20 | 334 | 334 | 332 | 332 | +0.3% | 1,500 | 27億2813万 | -2.35% | 21.86 | 0.39 |
| 10/19 | 333 | 333 | 331 | 331 | -0.6% | 4,700 | 27億1992万 | -2.93% | 21.8 | 0.39 |
| 10/18 | 339 | 339 | 333 | 333 | -0.89% | 7,200 | 27億3635万 | -2.63% | 21.93 | 0.39 |
| 10/15 | 340 | 340 | 334 | 336 | -0.59% | 10,500 | 27億6100万 | -2.04% | 22.13 | 0.39 |
| 10/14 | 334 | 338 | 334 | 338 | 0% | 5,900 | 27億7744万 | -1.46% | 22.26 | 0.4 |
| 10/13 | 333 | 341 | 331 | 338 | +2.42% | 13,000 | 27億7744万 | -1.46% | 22.26 | 0.4 |
| 10/12 | 332 | 333 | 330 | 330 | -0.3% | 6,100 | 27億1170万 | -4.07% | 21.73 | 0.39 |
| 10/11 | 329 | 331 | 327 | 331 | +0.61% | 12,800 | 27億1992万 | -4.06% | 21.8 | 0.39 |
| 10/08 | 334 | 334 | 329 | 329 | -0.9% | 15,000 | 27億348万 | -4.91% | 21.67 | 0.39 |
| 10/07 | 334 | 334 | 328 | 332 | +0.61% | 13,500 | 27億2813万 | -4.32% | 21.86 | 0.39 |
| 10/06 | 337 | 337 | 330 | 330 | -0.9% | 18,100 | 27億1170万 | -4.9% | 21.73 | 0.39 |
| 10/05 | 335 | 335 | 332 | 333 | 0% | 8,800 | 27億3635万 | -4.31% | 21.93 | 0.39 |
| 10/04 | 334 | 336 | 333 | 333 | -0.6% | 15,300 | 27億3635万 | -4.31% | 21.93 | 0.39 |
| 10/01 | 346 | 347 | 335 | 335 | -3.18% | 23,300 | 27億5278万 | -3.74% | 22.06 | 0.39 |
| 09/30 | 349 | 349 | 346 | 346 | -0.29% | 5,800 | 28億4317万 | -0.57% | 22.79 | 0.41 |
| 09/29 | 345 | 348 | 344 | 347 | -0.29% | 12,300 | 28億5139万 | -0.29% | 22.85 | 0.41 |
| 09/28 | 348 | 348 | 345 | 348 | -0.29% | 13,900 | 28億5961万 | 0% | 22.92 | 0.41 |
| 09/27 | 350 | 353 | 348 | 349 | 0% | 13,200 | 28億6783万 | +0.58% | 22.98 | 0.41 |
| 09/24 | 352 | 352 | 346 | 349 | +0.29% | 9,000 | 28億6783万 | +0.87% | 22.98 | 0.41 |
| 09/22 | 356 | 356 | 348 | 348 | -1.14% | 10,100 | 28億5961万 | +0.58% | 22.92 | 0.41 |
| 09/21 | 350 | 354 | 346 | 352 | -1.12% | 11,000 | 28億9248万 | +2.03% | 23.18 | 0.41 |
| 09/17 | 350 | 356 | 349 | 356 | +2.01% | 13,300 | 29億2535万 | +3.19% | 23.44 | 0.42 |
| 09/16 | 355 | 355 | 348 | 349 | -1.69% | 12,400 | 28億6783万 | +1.45% | 22.98 | 0.41 |
| 09/15 | 348 | 355 | 348 | 355 | +0.85% | 15,300 | 29億1713万 | +3.5% | 23.38 | 0.42 |
| 09/14 | 345 | 352 | 345 | 352 | -0.28% | 25,100 | 28億9248万 | +2.92% | 23.18 | 0.41 |
| 09/13 | 350 | 353 | 344 | 353 | +2.02% | 35,600 | 29億70万 | +3.22% | 23.25 | 0.41 |
| 09/10 | 349 | 349 | 344 | 346 | -0.86% | 24,200 | 28億4317万 | +1.47% | 22.79 | 0.41 |
| 09/09 | 346 | 349 | 344 | 349 | +0.58% | 9,400 | 28億6783万 | +2.65% | 22.98 | 0.41 |
| 09/08 | 341 | 347 | 341 | 347 | +1.76% | 21,700 | 28億5139万 | +2.36% | 22.85 | 0.41 |
| 09/07 | 335 | 349 | 335 | 341 | -6.06% | 101,000 | 28億209万 | +0.59% | 22.46 | 0.4 |
| 09/06 | 358 | 363 | 351 | 363 | +2.54% | 33,200 | 29億8287万 | +7.08% | 23.91 | 0.43 |
| 09/03 | 352 | 355 | 350 | 354 | +0.57% | 12,800 | 29億891万 | +4.73% | 23.31 | 0.42 |
