株価チャート
2021/09/14~2022/02/09
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 |
02/09 | 5,180 | 5,300 | 5,150 | 5,280 | +0.96% | 261,500 | 3092億550万 | -5.98% | 10.14 | 1.12 |
02/08 | 5,220 | 5,260 | 5,190 | 5,230 | -0.95% | 239,700 | 3062億7742万 | -7.24% | 10.04 | 1.11 |
02/07 | 5,390 | 5,440 | 5,250 | 5,280 | -3.83% | 391,000 | 3092億550万 | -6.71% | 10.14 | 1.12 |
02/04 | 5,370 | 5,630 | 5,360 | 5,490 | +1.48% | 334,600 | 3215億345万 | -3.35% | 10.54 | 1.17 |
02/03 | 5,420 | 5,480 | 5,380 | 5,410 | -1.46% | 130,200 | 3168億1852万 | -4.92% | 10.39 | 1.15 |
02/02 | 5,350 | 5,510 | 5,350 | 5,490 | +2.62% | 116,900 | 3215億345万 | -3.65% | 10.54 | 1.17 |
02/01 | 5,430 | 5,460 | 5,320 | 5,350 | -0.56% | 160,300 | 3133億482万 | -6.24% | 10.27 | 1.14 |
01/31 | 5,460 | 5,470 | 5,380 | 5,380 | -1.47% | 159,400 | 3150億6167万 | -5.94% | 10.33 | 1.15 |
01/28 | 5,270 | 5,490 | 5,250 | 5,460 | +4.4% | 283,300 | 3197億4660万 | -4.76% | 10.48 | 1.16 |
01/27 | 5,580 | 5,620 | 5,200 | 5,230 | -7.1% | 445,700 | 3062億7742万 | -8.92% | 10.04 | 1.11 |
01/26 | 5,670 | 5,690 | 5,630 | 5,630 | -0.35% | 89,800 | 3297億208万 | -2.29% | 10.81 | 1.2 |
01/25 | 5,760 | 5,760 | 5,610 | 5,650 | -1.4% | 150,600 | 3308億7331万 | -2.13% | 10.85 | 1.2 |
01/24 | 5,660 | 5,760 | 5,640 | 5,730 | +0.17% | 123,300 | 3355億5824万 | -0.95% | 11 | 1.22 |
01/21 | 5,700 | 5,730 | 5,640 | 5,720 | -1.21% | 148,700 | 3349億7263万 | -1.24% | 10.98 | 1.22 |
01/20 | 5,760 | 5,820 | 5,720 | 5,790 | +1.22% | 137,300 | 3390億7194万 | -0.14% | 11.11 | 1.23 |
01/19 | 5,720 | 5,780 | 5,710 | 5,720 | -1.04% | 119,200 | 3349億7263万 | -1.38% | 10.98 | 1.22 |
01/18 | 5,790 | 5,840 | 5,740 | 5,780 | -0.34% | 123,800 | 3384億8633万 | -0.38% | 11.1 | 1.23 |
01/17 | 5,810 | 5,820 | 5,760 | 5,800 | -0.34% | 124,000 | 3396億5756万 | -0.07% | 11.13 | 1.24 |
01/14 | 5,940 | 5,950 | 5,800 | 5,820 | -1.85% | 173,900 | 3408億2879万 | +0.21% | 11.17 | 1.24 |
01/13 | 5,880 | 5,960 | 5,880 | 5,930 | +0.85% | 115,700 | 3472億7057万 | +2.03% | 11.38 | 1.26 |
01/12 | 5,910 | 5,920 | 5,880 | 5,880 | +0.86% | 110,400 | 3443億4249万 | +1.24% | 11.29 | 1.25 |
01/11 | 5,830 | 5,840 | 5,770 | 5,830 | -0.17% | 116,700 | 3414億1441万 | +0.41% | 11.19 | 1.24 |
01/07 | 5,820 | 5,850 | 5,770 | 5,840 | +0.86% | 129,200 | 3420億3万 | +0.67% | 11.21 | 1.24 |
01/06 | 5,880 | 5,900 | 5,780 | 5,790 | -1.7% | 156,700 | 3390億7194万 | -0.17% | 11.11 | 1.23 |
01/05 | 5,880 | 5,910 | 5,850 | 5,890 | +1.2% | 184,800 | 3449億2811万 | +1.6% | 11.31 | 1.25 |
01/04 | 5,840 | 5,850 | 5,770 | 5,820 | +0.34% | 123,300 | 3408億2879万 | +0.41% | 11.17 | 1.24 |
2021 |
12/30 | 5,800 | 5,820 | 5,760 | 5,800 | +0.35% | 132,400 | 3396億5756万 | -0.03% | 11.13 | 1.24 |
12/29 | 5,700 | 5,790 | 5,700 | 5,780 | +1.05% | 132,000 | 3384億8633万 | -0.55% | 11.1 | 1.23 |
12/28 | 5,680 | 5,720 | 5,650 | 5,720 | +1.78% | 193,500 | 3349億7263万 | -1.79% | 10.98 | 1.22 |
12/27 | 5,640 | 5,650 | 5,600 | 5,620 | -1.06% | 161,900 | 3291億1646万 | -3.8% | 10.79 | 1.2 |
12/24 | 5,710 | 5,730 | 5,670 | 5,680 | -0.7% | 117,600 | 3326億3016万 | -3.19% | 10.9 | 1.21 |
12/23 | 5,720 | 5,740 | 5,690 | 5,720 | +0.53% | 97,200 | 3349億7263万 | -2.85% | 10.98 | 1.22 |
12/22 | 5,680 | 5,720 | 5,660 | 5,690 | +0.18% | 126,600 | 3332億1578万 | -3.77% | 10.92 | 1.21 |
12/21 | 5,810 | 5,820 | 5,630 | 5,680 | -0.87% | 225,100 | 3326億3016万 | -4.39% | 10.9 | 1.21 |
12/20 | 5,810 | 5,840 | 5,720 | 5,730 | -3.05% | 171,500 | 3355億5824万 | -4.02% | 11 | 1.22 |
12/17 | 5,960 | 6,000 | 5,880 | 5,910 | -0.67% | 211,300 | 3460億9934万 | -1.45% | 11.34 | 1.26 |
12/16 | 6,050 | 6,070 | 5,930 | 5,950 | +0.51% | 198,800 | 3484億4181万 | -1.11% | 11.42 | 1.27 |
12/15 | 5,870 | 5,940 | 5,870 | 5,920 | +1.02% | 150,900 | 3466億8496万 | -1.97% | 11.36 | 1.26 |
12/14 | 5,830 | 5,890 | 5,830 | 5,860 | +0.51% | 114,500 | 3431億7126万 | -3.48% | 11.25 | 1.25 |
12/13 | 5,870 | 5,890 | 5,820 | 5,830 | +0.87% | 93,900 | 3414億1441万 | -4.57% | 11.19 | 1.24 |
12/10 | 5,840 | 5,890 | 5,750 | 5,780 | -0.69% | 162,500 | 3384億8633万 | -5.92% | 11.1 | 1.23 |
12/09 | 5,930 | 5,940 | 5,780 | 5,820 | -1.36% | 176,300 | 3408億2879万 | -5.87% | 11.17 | 1.24 |
12/08 | 6,000 | 6,000 | 5,870 | 5,900 | -0.51% | 148,200 | 3455億1372万 | -5.14% | 11.33 | 1.26 |
12/07 | 5,930 | 5,970 | 5,880 | 5,930 | +1.72% | 127,600 | 3472億7057万 | -5.24% | 11.38 | 1.26 |
12/06 | 5,930 | 5,950 | 5,830 | 5,830 | -0.17% | 149,700 | 3414億1441万 | -7.28% | 11.19 | 1.24 |
12/03 | 5,700 | 5,850 | 5,700 | 5,840 | +2.64% | 159,700 | 3420億3万 | -7.65% | 11.21 | 1.24 |
12/02 | 5,750 | 5,810 | 5,690 | 5,690 | -2.07% | 180,300 | 3332億1578万 | -10.49% | 10.92 | 1.21 |
12/01 | 5,760 | 5,860 | 5,730 | 5,810 | +1.4% | 235,700 | 3402億4318万 | -9.19% | 11.15 | 1.24 |
11/30 | 5,950 | 5,970 | 5,730 | 5,730 | -2.05% | 349,400 | 3355億5824万 | -10.96% | 11 | 1.22 |
11/29 | 5,850 | 5,950 | 5,810 | 5,850 | -2.34% | 248,000 | 3425億8564万 | -9.64% | 11.23 | 1.25 |
11/26 | 6,010 | 6,060 | 5,960 | 5,990 | -0.83% | 219,800 | 3507億8427万 | -8% | 11.5 | 1.28 |
11/25 | 6,110 | 6,130 | 6,030 | 6,040 | -0.66% | 155,500 | 3537億1235万 | -7.69% | 11.59 | 1.29 |
11/24 | 6,220 | 6,300 | 6,080 | 6,080 | -1.62% | 263,200 | 3560億5482万 | -7.54% | 11.67 | 1.29 |
11/22 | 6,160 | 6,210 | 6,070 | 6,180 | -0.96% | 189,700 | 3619億1099万 | -6.45% | 11.86 | 1.32 |
11/19 | 6,220 | 6,260 | 6,180 | 6,240 | +0.81% | 222,200 | 3654億2468万 | -5.94% | 11.98 | 1.33 |
11/18 | 6,260 | 6,310 | 6,160 | 6,190 | -2.67% | 348,600 | 3624億9660万 | -6.99% | 11.88 | 1.32 |
11/17 | 6,360 | 6,380 | 6,300 | 6,360 | -0.47% | 189,300 | 3724億5208万 | -4.8% | 12.21 | 1.35 |
11/16 | 6,410 | 6,450 | 6,380 | 6,390 | -0.31% | 155,100 | 3742億893万 | -4.57% | 12.27 | 1.36 |
11/15 | 6,450 | 6,480 | 6,400 | 6,410 | +0.31% | 129,400 | 3753億8017万 | -4.57% | 12.3 | 1.36 |
11/12 | 6,470 | 6,520 | 6,390 | 6,390 | -0.47% | 168,000 | 3742億893万 | -5.08% | 12.27 | 1.36 |
11/11 | 6,410 | 6,500 | 6,360 | 6,420 | -1.23% | 251,800 | 3759億6578万 | -4.72% | 12.32 | 1.37 |
11/10 | 6,780 | 6,810 | 6,450 | 6,500 | -3.27% | 431,100 | 3806億5071万 | -3.77% | 12.48 | 1.38 |
11/09 | 6,770 | 6,860 | 6,720 | 6,720 | -1.18% | 147,800 | 3935億3428万 | -0.59% | 12.9 | 1.43 |
11/08 | 6,740 | 6,820 | 6,740 | 6,800 | +1.34% | 146,000 | 3982億1921万 | +0.77% | 13.05 | 1.45 |
11/05 | 6,790 | 6,810 | 6,710 | 6,710 | -0.59% | 123,700 | 3929億4866万 | -0.3% | 12.88 | 1.43 |
11/04 | 6,800 | 6,840 | 6,730 | 6,750 | -0.15% | 219,800 | 3952億9113万 | +0.39% | 12.96 | 1.44 |
11/02 | 6,760 | 6,820 | 6,740 | 6,760 | -1.02% | 136,500 | 3958億7674万 | +0.55% | 12.98 | 1.44 |
11/01 | 6,820 | 6,890 | 6,770 | 6,830 | +1.94% | 178,600 | 3999億7606万 | +1.65% | 13.11 | 1.45 |
10/29 | 6,720 | 6,760 | 6,650 | 6,700 | -0.15% | 144,300 | 3923億6304万 | -0.15% | 12.86 | 1.43 |
10/28 | 6,610 | 6,740 | 6,600 | 6,710 | +0.6% | 159,900 | 3929億4866万 | +0.07% | 12.88 | 1.43 |
10/27 | 6,770 | 6,770 | 6,670 | 6,670 | -0.6% | 125,700 | 3906億619万 | -0.37% | 12.8 | 1.42 |
10/26 | 6,730 | 6,780 | 6,700 | 6,710 | -0.59% | 86,600 | 3929億4866万 | +0.24% | 12.88 | 1.43 |
10/25 | 6,700 | 6,770 | 6,670 | 6,750 | +0.75% | 119,400 | 3952億9113万 | +0.88% | 12.96 | 1.44 |
10/22 | 6,710 | 6,720 | 6,660 | 6,700 | -1.18% | 109,200 | 3923億6304万 | +0.19% | 12.86 | 1.43 |
10/21 | 6,720 | 6,850 | 6,660 | 6,780 | 0% | 211,500 | 3970億4798万 | +1.42% | 13.02 | 1.44 |
10/20 | 6,930 | 7,000 | 6,760 | 6,780 | -1.31% | 264,100 | 3970億4798万 | +1.44% | 13.02 | 1.44 |
10/19 | 6,850 | 6,890 | 6,790 | 6,870 | +0.44% | 135,700 | 4023億1852万 | +2.83% | 13.19 | 1.46 |
10/18 | 6,850 | 6,880 | 6,800 | 6,840 | -0.29% | 139,500 | 4005億6167万 | +2.53% | 13.13 | 1.46 |
10/15 | 6,820 | 6,870 | 6,780 | 6,860 | +1.18% | 119,000 | 4017億3291万 | +2.97% | 13.17 | 1.46 |
10/14 | 6,780 | 6,790 | 6,700 | 6,780 | -0.73% | 118,000 | 3970億4798万 | +1.97% | 13.02 | 1.44 |
10/13 | 6,780 | 6,890 | 6,760 | 6,830 | +1.49% | 219,500 | 3999億7606万 | +2.86% | 13.11 | 1.45 |
10/12 | 6,930 | 6,930 | 6,730 | 6,730 | -2.89% | 222,800 | 3941億1989万 | +1.63% | 12.92 | 1.43 |
10/11 | 6,780 | 6,930 | 6,730 | 6,930 | +2.21% | 277,200 | 4058億3222万 | +4.9% | 13.3 | 1.48 |
10/08 | 6,710 | 6,850 | 6,700 | 6,780 | +3.83% | 332,600 | 3970億4798万 | +3.16% | 13.02 | 1.44 |
10/07 | 6,760 | 6,800 | 6,520 | 6,530 | -4.81% | 430,700 | 3824億756万 | -0.24% | 12.54 | 1.39 |
10/06 | 6,720 | 6,960 | 6,700 | 6,860 | +3.63% | 671,900 | 4017億3291万 | +5.09% | 13.17 | 1.46 |
10/05 | 6,490 | 6,650 | 6,460 | 6,620 | +2.95% | 486,300 | 3876億7811万 | +1.88% | 12.71 | 1.41 |
10/04 | 6,440 | 6,440 | 6,350 | 6,430 | +1.42% | 240,400 | 3765億5140万 | -0.68% | 12.34 | 1.37 |
10/01 | 6,500 | 6,570 | 6,310 | 6,340 | -3.5% | 282,200 | 3712億8085万 | -1.83% | 12.17 | 1.35 |
09/30 | 6,680 | 6,730 | 6,570 | 6,570 | -2.09% | 305,200 | 3847億5003万 | +1.86% | 12.61 | 1.4 |
09/29 | 6,590 | 6,730 | 6,570 | 6,710 | +0.6% | 270,800 | 3929億4866万 | +4.35% | 12.88 | 1.43 |
09/28 | 6,600 | 6,690 | 6,510 | 6,670 | +1.21% | 199,700 | 3906億619万 | +4.17% | 12.8 | 1.42 |
09/27 | 6,600 | 6,640 | 6,540 | 6,590 | 0% | 138,600 | 3859億2126万 | +3.42% | 12.65 | 1.4 |
09/24 | 6,550 | 6,610 | 6,530 | 6,590 | +2.17% | 227,300 | 3859億2126万 | +3.86% | 12.65 | 1.4 |
09/22 | 6,550 | 6,600 | 6,430 | 6,450 | -3.01% | 255,800 | 3777億2263万 | +1.9% | 12.38 | 1.37 |
09/21 | 6,490 | 6,680 | 6,460 | 6,650 | +0.15% | 178,100 | 3894億3496万 | +5.27% | 12.77 | 1.42 |
09/17 | 6,630 | 6,660 | 6,560 | 6,640 | 0% | 222,100 | 3888億4934万 | +5.4% | 12.75 | 1.41 |
09/16 | 6,700 | 6,710 | 6,600 | 6,640 | -0.3% | 154,100 | 3888億4934万 | +5.53% | 12.75 | 1.41 |
09/15 | 6,680 | 6,730 | 6,630 | 6,660 | -1.33% | 145,000 | 3900億2058万 | +5.97% | 12.78 | 1.42 |
09/14 | 6,720 | 6,760 | 6,640 | 6,750 | +0.75% | 207,600 | 3952億9113万 | +7.52% | 12.96 | 1.44 |