株価チャート
2021/08/27~2022/01/24
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 |
01/24 | 570 | 572 | 568 | 572 | +0.53% | 1,100 | 27億9936万 | +1.24% | 11.73 | 0.57 |
01/21 | 570 | 570 | 562 | 569 | -0.35% | 1,500 | 27億8468万 | +0.89% | 11.67 | 0.57 |
01/20 | 560 | 571 | 560 | 571 | +1.96% | 13,700 | 27億9447万 | +1.24% | 11.71 | 0.57 |
01/19 | 567 | 567 | 558 | 560 | -1.41% | 4,500 | 27億4064万 | -0.71% | 11.48 | 0.56 |
01/18 | 560 | 571 | 560 | 568 | +1.61% | 3,500 | 27億7979万 | +0.71% | 11.65 | 0.57 |
01/17 | 570 | 571 | 559 | 559 | -0.71% | 3,200 | 27億3574万 | -0.89% | 11.46 | 0.56 |
01/14 | 560 | 563 | 556 | 563 | +0.54% | 3,600 | 27億5532万 | -0.18% | 11.54 | 0.56 |
01/13 | 564 | 564 | 558 | 560 | -1.75% | 5,500 | 27億4064万 | -0.71% | 11.48 | 0.56 |
01/12 | 563 | 574 | 563 | 570 | +1.24% | 5,200 | 27億8958万 | +0.88% | 11.69 | 0.57 |
01/11 | 551 | 563 | 551 | 563 | +0.36% | 1,800 | 27億5532万 | -0.18% | 11.54 | 0.56 |
01/07 | 577 | 577 | 560 | 561 | -1.92% | 8,100 | 27億4553万 | -0.53% | 11.5 | 0.56 |
01/06 | 582 | 582 | 572 | 572 | -0.87% | 1,400 | 27億9936万 | +1.24% | 11.73 | 0.57 |
01/05 | 581 | 581 | 568 | 577 | 0% | 18,800 | 28億2383万 | +2.3% | 11.83 | 0.58 |
01/04 | 579 | 581 | 577 | 577 | 0% | 6,700 | 28億2383万 | +2.49% | 11.83 | 0.58 |
2021 |
12/30 | 576 | 587 | 576 | 577 | +0.17% | 3,600 | 28億2383万 | +2.49% | 11.83 | 0.58 |
12/29 | 563 | 580 | 563 | 576 | +2.31% | 5,900 | 28億1894万 | +2.31% | 11.81 | 0.58 |
12/28 | 557 | 565 | 557 | 563 | +1.08% | 2,600 | 27億5532万 | -0.53% | 11.54 | 0.56 |
12/27 | 558 | 560 | 557 | 557 | 0% | 2,200 | 27億2595万 | -1.24% | 11.42 | 0.56 |
12/24 | 557 | 560 | 556 | 557 | +0.18% | 1,300 | 27億2595万 | -1.07% | 11.42 | 0.56 |
12/23 | 553 | 560 | 553 | 556 | +0.54% | 5,500 | 27億2106万 | -1.07% | 11.4 | 0.56 |
12/22 | 555 | 558 | 553 | 553 | -0.54% | 2,900 | 27億638万 | -1.43% | 11.34 | 0.55 |
12/21 | 556 | 560 | 553 | 556 | -0.89% | 10,900 | 27億2106万 | -0.71% | 11.4 | 0.56 |
12/20 | 566 | 569 | 557 | 561 | -0.18% | 12,400 | 27億4553万 | +0.36% | 11.5 | 0.56 |
12/17 | 560 | 562 | 558 | 562 | +0.18% | 9,600 | 27億5042万 | +0.9% | 11.52 | 0.56 |
12/16 | 568 | 571 | 560 | 561 | -0.36% | 6,400 | 27億4553万 | +0.9% | 11.5 | 0.56 |
12/15 | 562 | 569 | 562 | 563 | +0.36% | 1,700 | 27億5532万 | +1.44% | 11.54 | 0.56 |
12/14 | 567 | 570 | 561 | 561 | -0.53% | 3,900 | 27億4553万 | +1.26% | 11.5 | 0.56 |
12/13 | 565 | 570 | 562 | 564 | +0.36% | 8,600 | 27億6021万 | +2.17% | 11.56 | 0.56 |
12/10 | 568 | 568 | 562 | 562 | -0.18% | 3,800 | 27億5042万 | +2% | 11.52 | 0.56 |
12/09 | 565 | 568 | 562 | 563 | -0.71% | 2,700 | 27億5532万 | +2.36% | 11.54 | 0.56 |
12/08 | 569 | 575 | 565 | 567 | -1.05% | 6,600 | 27億7489万 | +3.28% | 11.63 | 0.57 |
12/07 | 569 | 576 | 567 | 573 | +1.24% | 12,100 | 28億426万 | +4.56% | 11.75 | 0.57 |
12/06 | 570 | 590 | 561 | 566 | +1.62% | 11,900 | 27億7000万 | +3.66% | 11.61 | 0.57 |
12/03 | 568 | 570 | 555 | 557 | -0.18% | 8,900 | 27億2595万 | +2.2% | 11.42 | 0.56 |
12/02 | 568 | 574 | 554 | 558 | -2.79% | 13,000 | 27億3085万 | +2.57% | 11.44 | 0.56 |
12/01 | 553 | 575 | 553 | 574 | +3.8% | 12,700 | 28億915万 | +5.51% | 11.77 | 0.57 |
11/30 | 563 | 585 | 553 | 553 | -1.07% | 21,200 | 27億638万 | +1.84% | 11.34 | 0.55 |
11/29 | 561 | 595 | 553 | 559 | -1.93% | 20,000 | 27億3574万 | +2.95% | 11.46 | 0.56 |
11/26 | 576 | 581 | 562 | 570 | -4.04% | 28,400 | 27億8958万 | +5.17% | 11.69 | 0.57 |
11/25 | 642 | 647 | 575 | 594 | -5.56% | 196,300 | 29億703万 | +9.8% | 12.18 | 0.59 |
11/24 | 629 | 629 | 629 | 629 | +18.9% | 30,000 | 30億7832万 | +16.7% | 12.9 | 0.63 |
11/22 | 532 | 532 | 527 | 529 | +0.95% | 700 | 25億8892万 | -1.12% | 10.85 | 0.53 |
11/19 | 522 | 526 | 522 | 524 | -0.57% | 700 | 25億6445万 | -2.24% | 10.74 | 0.52 |
11/18 | 524 | 528 | 524 | 527 | -1.31% | 900 | 25億7913万 | -1.86% | 10.81 | 0.53 |
11/17 | 532 | 534 | 532 | 534 | +0.19% | 1,000 | 26億1339万 | -0.74% | 10.95 | 0.53 |
11/16 | 533 | 533 | 531 | 533 | +0.95% | 2,000 | 26億850万 | -0.93% | 10.93 | 0.53 |
11/15 | 525 | 532 | 509 | 528 | +0.57% | 12,100 | 25億8403万 | -2.04% | 10.83 | 0.53 |
11/12 | 530 | 530 | 525 | 525 | -0.94% | 1,300 | 25億6935万 | -2.78% | 10.77 | 0.52 |
11/11 | 526 | 530 | 526 | 530 | 0% | 800 | 25億9382万 | -1.85% | 10.87 | 0.53 |
11/10 | 530 | 530 | 530 | 530 | -0.56% | 100 | 25億9382万 | -2.03% | 10.87 | 0.53 |
11/09 | 534 | 534 | 529 | 533 | +0.57% | 600 | 26億850万 | -1.48% | 10.93 | 0.53 |
11/08 | 536 | 536 | 529 | 530 | -1.12% | 3,600 | 25億9382万 | -2.03% | 10.87 | 0.53 |
11/05 | 536 | 536 | 533 | 536 | -0.56% | 2,500 | 26億2318万 | -0.74% | 10.99 | 0.54 |
11/04 | 540 | 540 | 534 | 539 | +0.37% | 1,400 | 26億3786万 | -0.19% | 11.05 | 0.54 |
11/02 | 532 | 537 | 532 | 537 | +0.94% | 1,300 | 26億2807万 | -0.56% | 11.01 | 0.54 |
11/01 | 544 | 545 | 532 | 532 | -0.19% | 2,300 | 26億360万 | -1.48% | 10.91 | 0.53 |
10/29 | 530 | 534 | 530 | 533 | -0.19% | 1,200 | 26億850万 | -1.3% | 10.93 | 0.53 |
10/28 | 535 | 536 | 534 | 534 | -0.56% | 4,200 | 26億1339万 | -1.29% | 10.95 | 0.53 |
10/27 | 535 | 542 | 534 | 537 | -2.89% | 2,600 | 26億2807万 | -0.74% | 11.01 | 0.54 |
10/26 | 543 | 555 | 535 | 553 | +2.03% | 6,300 | 27億638万 | +2.03% | 11.34 | 0.55 |
10/25 | 547 | 551 | 531 | 542 | -0.55% | 2,700 | 26億5254万 | 0% | 11.11 | 0.54 |
10/22 | 535 | 546 | 535 | 545 | +0.55% | 800 | 26億6723万 | +0.55% | 11.18 | 0.54 |
10/21 | 544 | 549 | 540 | 542 | +0.74% | 1,300 | 26億5254万 | -0.18% | 11.11 | 0.54 |
10/20 | 549 | 552 | 536 | 538 | -1.1% | 2,400 | 26億3297万 | -0.92% | 11.03 | 0.54 |
10/19 | 548 | 548 | 536 | 544 | -0.73% | 1,000 | 26億6233万 | 0% | 11.15 | 0.54 |
10/18 | 544 | 548 | 543 | 548 | +0.74% | 2,100 | 26億8191万 | +0.92% | 11.24 | 0.55 |
10/15 | 551 | 551 | 544 | 544 | +0.18% | 1,200 | 26億6233万 | +0.18% | 11.15 | 0.54 |
10/14 | 554 | 554 | 543 | 543 | -1.99% | 800 | 26億5744万 | 0% | 11.13 | 0.54 |
10/13 | 552 | 557 | 551 | 554 | +2.21% | 6,700 | 27億1127万 | +2.03% | 11.36 | 0.55 |
10/12 | 553 | 557 | 542 | 542 | -1.63% | 5,800 | 26億5254万 | 0% | 11.11 | 0.54 |
10/11 | 548 | 551 | 545 | 551 | +0.92% | 8,600 | 26億9659万 | +1.66% | 11.3 | 0.55 |
10/08 | 535 | 546 | 535 | 546 | +0.18% | 900 | 26億7212万 | +0.92% | 11.2 | 0.55 |
10/07 | 548 | 548 | 530 | 545 | +0.93% | 3,400 | 26億6723万 | +0.74% | 11.18 | 0.54 |
10/06 | 535 | 540 | 534 | 540 | +1.69% | 2,600 | 26億4276万 | 0% | 11.07 | 0.54 |
10/05 | 537 | 537 | 527 | 531 | +0.38% | 900 | 25億9871万 | -1.67% | 10.89 | 0.53 |
10/04 | 526 | 535 | 523 | 529 | +1.54% | 6,400 | 25億8892万 | -1.86% | 10.85 | 0.53 |
10/01 | 526 | 535 | 521 | 521 | -2.62% | 6,300 | 25億4977万 | -3.34% | 10.68 | 0.52 |
09/30 | 536 | 536 | 524 | 535 | -0.93% | 42,600 | 26億1829万 | -0.74% | 10.97 | 0.53 |
09/29 | 527 | 540 | 520 | 540 | +1.31% | 6,800 | 26億4276万 | +0.19% | 11.07 | 0.54 |
09/28 | 544 | 544 | 533 | 533 | -0.74% | 5,300 | 26億850万 | -0.93% | 10.93 | 0.53 |
09/27 | 541 | 546 | 537 | 537 | -0.74% | 4,700 | 26億2807万 | -0.19% | 11.01 | 0.54 |
09/24 | 546 | 555 | 538 | 541 | -0.92% | 12,700 | 26億4765万 | +0.56% | 11.09 | 0.54 |
09/22 | 550 | 550 | 543 | 546 | -0.73% | 2,500 | 26億7212万 | +1.49% | 11.2 | 0.55 |
09/21 | 552 | 552 | 550 | 550 | -2.14% | 3,100 | 26億9170万 | +2.23% | 11.28 | 0.55 |
09/17 | 558 | 562 | 557 | 562 | +1.81% | 4,200 | 27億5042万 | +4.46% | 11.52 | 0.56 |
09/16 | 560 | 563 | 552 | 552 | -1.43% | 2,100 | 27億148万 | +2.79% | 11.32 | 0.55 |
09/15 | 560 | 565 | 554 | 560 | +1.82% | 6,200 | 27億4064万 | +4.28% | 11.48 | 0.56 |
09/14 | 552 | 553 | 544 | 550 | +1.1% | 2,500 | 26億9170万 | +2.61% | 11.28 | 0.55 |
09/13 | 540 | 545 | 540 | 544 | +0.74% | 3,000 | 26億6233万 | +1.49% | 11.15 | 0.54 |
09/10 | 540 | 542 | 536 | 540 | +0.56% | 6,000 | 26億4276万 | +0.75% | 11.07 | 0.54 |
09/09 | 538 | 540 | 537 | 537 | -0.56% | 800 | 26億2807万 | +0.19% | 11.01 | 0.54 |
09/08 | 544 | 546 | 540 | 540 | -1.64% | 14,300 | 26億4276万 | +0.56% | 11.07 | 0.54 |
09/07 | 548 | 549 | 547 | 549 | +2.04% | 2,800 | 26億8680万 | +2.23% | 11.26 | 0.55 |
09/06 | 543 | 543 | 536 | 538 | +0.75% | 3,200 | 26億3297万 | 0% | 11.03 | 0.54 |
09/03 | 532 | 536 | 532 | 534 | +0.75% | 500 | 26億1339万 | -1.11% | 10.95 | 0.53 |
09/02 | 532 | 532 | 530 | 530 | -0.19% | 900 | 25億9382万 | -2.21% | 10.87 | 0.53 |
09/01 | 523 | 531 | 523 | 531 | +0.19% | 2,300 | 25億9871万 | -2.57% | 10.89 | 0.53 |
08/31 | 522 | 530 | 522 | 530 | +0.38% | 700 | 25億9382万 | -3.11% | 10.87 | 0.53 |
08/30 | 524 | 528 | 520 | 528 | +0.76% | 1,300 | 25億8403万 | -3.83% | 10.83 | 0.53 |
08/27 | 528 | 528 | 517 | 524 | -0.95% | 1,500 | 25億6445万 | -4.9% | 10.74 | 0.52 |