株価チャート
2021/08/26～2022/01/21
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 |
| 01/21 | 3,125 | 3,150 | 3,110 | 3,145 | +0.64% | 88,100 | 253億5362万 | -0.63% | 48.7 | 1.23 |
| 01/20 | 3,155 | 3,165 | 3,125 | 3,125 | +0.48% | 4,300 | 251億9239万 | -1.33% | 48.39 | 1.22 |
| 01/19 | 3,180 | 3,180 | 3,110 | 3,110 | -1.58% | 5,400 | 250億7147万 | -1.92% | 48.16 | 1.21 |
| 01/18 | 3,130 | 3,210 | 3,130 | 3,160 | +1.44% | 8,400 | 254億7454万 | -0.47% | 48.94 | 1.23 |
| 01/17 | 3,120 | 3,120 | 3,095 | 3,115 | -0.48% | 17,000 | 251億1177万 | -1.92% | 48.24 | 1.21 |
| 01/14 | 3,200 | 3,200 | 3,130 | 3,130 | -2.03% | 76,900 | 252億3270万 | -1.54% | 48.47 | 1.22 |
| 01/13 | 3,200 | 3,200 | 3,160 | 3,195 | -0.16% | 3,700 | 257億5670万 | +0.41% | 49.48 | 1.25 |
| 01/12 | 3,190 | 3,215 | 3,180 | 3,200 | +1.11% | 4,200 | 257億9701万 | +0.66% | 49.55 | 1.25 |
| 01/11 | 3,145 | 3,190 | 3,130 | 3,165 | +0.32% | 9,800 | 255億1485万 | -0.38% | 49.01 | 1.23 |
| 01/07 | 3,245 | 3,245 | 3,155 | 3,155 | -1.41% | 67,200 | 254億3424万 | -0.69% | 48.86 | 1.23 |
| 01/06 | 3,260 | 3,260 | 3,200 | 3,200 | -1.84% | 7,500 | 257億9701万 | +0.76% | 49.55 | 1.25 |
| 01/05 | 3,245 | 3,260 | 3,220 | 3,260 | +0.62% | 4,800 | 262億8070万 | +2.64% | 50.48 | 1.27 |
| 01/04 | 3,140 | 3,240 | 3,140 | 3,240 | +2.53% | 12,200 | 261億1947万 | +2.02% | 50.17 | 1.26 |
| 2021 |
| 12/30 | 3,170 | 3,190 | 3,160 | 3,160 | -0.94% | 60,400 | 254億7454万 | -0.5% | 48.94 | 1.23 |
| 12/29 | 3,120 | 3,190 | 3,120 | 3,190 | +2.9% | 24,800 | 257億1639万 | +0.16% | 49.4 | 1.24 |
| 12/28 | 3,115 | 3,120 | 3,100 | 3,100 | -0.48% | 16,000 | 249億9085万 | -2.91% | 48.01 | 1.21 |
| 12/27 | 3,115 | 3,135 | 3,100 | 3,115 | -0.8% | 9,100 | 251億1177万 | -2.84% | 48.24 | 1.21 |
| 12/24 | 3,150 | 3,155 | 3,120 | 3,140 | +1.13% | 28,100 | 253億1331万 | -2.45% | 48.63 | 1.22 |
| 12/23 | 3,160 | 3,160 | 3,105 | 3,105 | -1.74% | 11,100 | 250億3116万 | -3.87% | 48.08 | 1.21 |
| 12/22 | 3,175 | 3,175 | 3,150 | 3,160 | +0.16% | 2,700 | 254億7454万 | -2.56% | 48.94 | 1.23 |
| 12/21 | 3,160 | 3,185 | 3,155 | 3,155 | +0.48% | 6,000 | 254億3424万 | -3.04% | 48.86 | 1.23 |
| 12/20 | 3,240 | 3,240 | 3,140 | 3,140 | -3.09% | 8,500 | 253億1331万 | -3.86% | 48.63 | 1.22 |
| 12/17 | 3,230 | 3,240 | 3,195 | 3,240 | +0.47% | 14,700 | 261億1947万 | -1.16% | 50.17 | 1.26 |
| 12/16 | 3,240 | 3,240 | 3,195 | 3,225 | +0.94% | 7,000 | 259億9855万 | -1.83% | 49.94 | 1.26 |
| 12/15 | 3,220 | 3,240 | 3,185 | 3,195 | +0.16% | 2,400 | 257億5670万 | -3.01% | 49.48 | 1.25 |
| 12/14 | 3,235 | 3,240 | 3,190 | 3,190 | -1.09% | 3,400 | 257億1639万 | -3.42% | 49.4 | 1.24 |
| 12/13 | 3,220 | 3,275 | 3,215 | 3,225 | +0.47% | 6,900 | 259億9855万 | -2.66% | 49.94 | 1.26 |
| 12/10 | 3,200 | 3,220 | 3,195 | 3,210 | +0.31% | 14,600 | 258億7762万 | -3.34% | 49.71 | 1.25 |
| 12/09 | 3,190 | 3,205 | 3,190 | 3,200 | +0.31% | 6,500 | 257億9701万 | -3.9% | 49.55 | 1.25 |
| 12/08 | 3,195 | 3,200 | 3,160 | 3,190 | +0.16% | 4,400 | 257億1639万 | -4.46% | 49.4 | 1.24 |
| 12/07 | 3,125 | 3,185 | 3,125 | 3,185 | +1.43% | 6,200 | 256億7608万 | -4.9% | 49.32 | 1.24 |
| 12/06 | 3,090 | 3,140 | 3,060 | 3,140 | +0.32% | 11,700 | 253億1331万 | -6.52% | 48.63 | 1.22 |
| 12/03 | 3,165 | 3,220 | 3,130 | 3,130 | -1.73% | 20,300 | 252億3270万 | -7.12% | 48.47 | 1.22 |
| 12/02 | 3,075 | 3,205 | 3,075 | 3,185 | +2.25% | 10,100 | 256億7608万 | -5.8% | 49.32 | 1.24 |
| 12/01 | 3,170 | 3,180 | 3,115 | 3,115 | -2.81% | 13,100 | 251億1177万 | -8.17% | 48.24 | 1.21 |
| 11/30 | 3,300 | 3,325 | 3,205 | 3,205 | -1.38% | 9,600 | 258億3731万 | -5.87% | 49.63 | 1.25 |
| 11/29 | 3,255 | 3,300 | 3,205 | 3,250 | +0.15% | 14,800 | 262億8万 | -4.8% | 50.33 | 1.27 |
| 11/26 | 3,385 | 3,405 | 3,245 | 3,245 | -4.14% | 13,800 | 261億5978万 | -5.17% | 50.25 | 1.26 |
| 11/25 | 3,420 | 3,420 | 3,385 | 3,385 | -0.44% | 4,200 | 272億8840万 | -1.34% | 52.42 | 1.32 |
| 11/24 | 3,425 | 3,425 | 3,380 | 3,400 | -0.44% | 7,900 | 274億932万 | -0.99% | 52.65 | 1.32 |
| 11/22 | 3,415 | 3,425 | 3,415 | 3,415 | -0.58% | 4,000 | 275億3024万 | -0.64% | 52.88 | 1.33 |
| 11/19 | 3,415 | 3,435 | 3,410 | 3,435 | +0.59% | 3,200 | 276億9147万 | -0.09% | 53.19 | 1.34 |
| 11/18 | 3,430 | 3,440 | 3,415 | 3,415 | -0.44% | 3,600 | 275億3024万 | -0.61% | 52.88 | 1.33 |
| 11/17 | 3,445 | 3,450 | 3,430 | 3,430 | -0.44% | 1,700 | 276億5117万 | -0.2% | 53.12 | 1.34 |
| 11/16 | 3,465 | 3,470 | 3,440 | 3,445 | -0.29% | 2,800 | 277億7209万 | +0.26% | 53.35 | 1.34 |
| 11/15 | 3,445 | 3,470 | 3,435 | 3,455 | +0.29% | 4,000 | 278億5271万 | +0.64% | 53.5 | 1.35 |
| 11/12 | 3,440 | 3,445 | 3,430 | 3,445 | +0.73% | 4,000 | 277億7209万 | +0.44% | 53.35 | 1.34 |
| 11/11 | 3,410 | 3,445 | 3,405 | 3,420 | -0.44% | 4,000 | 275億7055万 | -0.23% | 52.96 | 1.33 |
| 11/10 | 3,410 | 3,435 | 3,410 | 3,435 | +0.44% | 2,000 | 276億9147万 | +0.23% | 53.19 | 1.34 |
| 11/09 | 3,440 | 3,440 | 3,420 | 3,420 | -0.58% | 1,100 | 275億7055万 | -0.2% | 52.96 | 1.33 |
| 11/08 | 3,440 | 3,440 | 3,425 | 3,440 | +0.58% | 2,100 | 277億3178万 | +0.32% | 53.27 | 1.34 |
| 11/05 | 3,445 | 3,445 | 3,415 | 3,420 | -0.73% | 2,100 | 275億7055万 | -0.32% | 52.96 | 1.33 |
| 11/04 | 3,440 | 3,445 | 3,430 | 3,445 | +0.44% | 4,600 | 277億7209万 | +0.29% | 53.35 | 1.34 |
| 11/02 | 3,440 | 3,450 | 3,415 | 3,430 | -0.29% | 3,500 | 276億5117万 | -0.23% | 53.12 | 1.34 |
| 11/01 | 3,450 | 3,455 | 3,430 | 3,440 | +0.15% | 4,300 | 277億3178万 | -0.06% | 53.27 | 1.34 |
| 10/29 | 3,410 | 3,435 | 3,410 | 3,435 | +0.88% | 2,000 | 276億9147万 | -0.29% | 53.19 | 1.34 |
| 10/28 | 3,440 | 3,445 | 3,405 | 3,405 | -0.44% | 3,300 | 274億4963万 | -1.36% | 52.73 | 1.33 |
| 10/27 | 3,445 | 3,455 | 3,420 | 3,420 | -0.73% | 2,100 | 275億7055万 | -1.16% | 52.96 | 1.33 |
| 10/26 | 3,445 | 3,445 | 3,430 | 3,445 | -0.14% | 2,900 | 277億7209万 | -0.63% | 53.35 | 1.34 |
| 10/25 | 3,450 | 3,455 | 3,440 | 3,450 | +0.58% | 2,000 | 278億1240万 | -0.72% | 53.43 | 1.34 |
| 10/22 | 3,440 | 3,440 | 3,430 | 3,430 | -0.29% | 1,200 | 276億5117万 | -1.52% | 53.12 | 1.34 |
| 10/21 | 3,470 | 3,470 | 3,440 | 3,440 | -0.86% | 3,200 | 277億3178万 | -1.46% | 53.27 | 1.34 |
| 10/20 | 3,485 | 3,485 | 3,460 | 3,470 | +0.14% | 4,000 | 279億7363万 | -0.8% | 53.74 | 1.35 |
| 10/19 | 3,445 | 3,475 | 3,445 | 3,465 | -0.57% | 2,200 | 279億3332万 | -1.14% | 53.66 | 1.35 |
| 10/18 | 3,440 | 3,485 | 3,420 | 3,485 | +1.31% | 4,200 | 280億9455万 | -0.74% | 53.97 | 1.36 |
| 10/15 | 3,415 | 3,440 | 3,395 | 3,440 | +1.78% | 4,300 | 277億3178万 | -2.16% | 53.27 | 1.34 |
| 10/14 | 3,405 | 3,405 | 3,380 | 3,380 | -1.46% | 8,100 | 272億4809万 | -4.06% | 52.34 | 1.32 |
| 10/13 | 3,400 | 3,430 | 3,400 | 3,430 | +0.88% | 3,900 | 276億5117万 | -2.92% | 53.12 | 1.34 |
| 10/12 | 3,385 | 3,415 | 3,385 | 3,400 | +0.29% | 3,800 | 274億932万 | -3.93% | 52.65 | 1.32 |
| 10/11 | 3,380 | 3,410 | 3,375 | 3,390 | +0.3% | 4,900 | 273億2870万 | -4.37% | 52.5 | 1.32 |
| 10/08 | 3,430 | 3,430 | 3,380 | 3,380 | -0.15% | 7,300 | 272億4809万 | -4.82% | 52.34 | 1.32 |
| 10/07 | 3,400 | 3,400 | 3,375 | 3,385 | 0% | 5,700 | 272億8840万 | -4.89% | 52.42 | 1.32 |
| 10/06 | 3,445 | 3,450 | 3,385 | 3,385 | -1.74% | 10,500 | 272億8840万 | -5.08% | 52.42 | 1.32 |
| 10/05 | 3,475 | 3,480 | 3,440 | 3,445 | -0.86% | 9,700 | 277億7209万 | -3.61% | 53.35 | 1.34 |
| 10/04 | 3,525 | 3,525 | 3,455 | 3,475 | -0.43% | 11,200 | 280億1394万 | -2.91% | 53.81 | 1.35 |
| 10/01 | 3,500 | 3,520 | 3,490 | 3,490 | -0.99% | 5,700 | 281億3486万 | -2.6% | 54.05 | 1.36 |
| 09/30 | 3,500 | 3,550 | 3,500 | 3,525 | +0.71% | 5,800 | 284億1702万 | -1.67% | 54.59 | 1.37 |
| 09/29 | 3,485 | 3,530 | 3,485 | 3,500 | -0.85% | 71,200 | 282億1548万 | -2.43% | 54.2 | 1.36 |
| 09/28 | 3,500 | 3,545 | 3,490 | 3,530 | +0.28% | 132,100 | 284億5732万 | -1.62% | 54.67 | 1.38 |
| 09/27 | 3,595 | 3,605 | 3,520 | 3,520 | -2.36% | 44,300 | 283億7671万 | -1.81% | 54.51 | 1.37 |
| 09/24 | 3,610 | 3,610 | 3,590 | 3,605 | 0% | 27,000 | 290億6194万 | +0.61% | 55.83 | 1.4 |
| 09/22 | 3,615 | 3,630 | 3,600 | 3,605 | -0.28% | 7,100 | 290億6194万 | +0.73% | 55.83 | 1.4 |
| 09/21 | 3,590 | 3,630 | 3,590 | 3,615 | -0.69% | 13,200 | 291億4256万 | +1.18% | 55.98 | 1.41 |
| 09/17 | 3,615 | 3,640 | 3,615 | 3,640 | +0.14% | 13,700 | 293億4410万 | +2.08% | 56.37 | 1.42 |
| 09/16 | 3,635 | 3,635 | 3,615 | 3,635 | +0.14% | 5,400 | 293億379万 | +2.14% | 56.29 | 1.42 |
| 09/15 | 3,610 | 3,630 | 3,605 | 3,630 | -0.14% | 3,400 | 292億6348万 | +2.2% | 56.21 | 1.41 |
| 09/14 | 3,605 | 3,635 | 3,600 | 3,635 | +0.28% | 7,300 | 293億379万 | +2.48% | 56.29 | 1.42 |
| 09/13 | 3,600 | 3,625 | 3,585 | 3,625 | -0.28% | 8,700 | 292億2317万 | +2.37% | 56.14 | 1.41 |
| 09/10 | 3,600 | 3,635 | 3,600 | 3,635 | +0.97% | 8,200 | 293億379万 | +2.86% | 56.29 | 1.42 |
| 09/09 | 3,625 | 3,625 | 3,585 | 3,600 | -0.69% | 6,900 | 290億2163万 | +2.1% | 55.75 | 1.4 |
| 09/08 | 3,610 | 3,635 | 3,605 | 3,625 | +0.42% | 8,400 | 292億2317万 | +2.98% | 56.14 | 1.41 |
| 09/07 | 3,590 | 3,610 | 3,580 | 3,610 | +0.56% | 12,400 | 291億225万 | +2.73% | 55.9 | 1.41 |
| 09/06 | 3,560 | 3,590 | 3,555 | 3,590 | +0.84% | 5,500 | 289億4102万 | +2.28% | 55.59 | 1.4 |
| 09/03 | 3,535 | 3,570 | 3,535 | 3,560 | +0.85% | 6,100 | 286億9917万 | +1.51% | 55.13 | 1.39 |
| 09/02 | 3,570 | 3,570 | 3,525 | 3,530 | -1.26% | 4,300 | 284億5732万 | +0.66% | 54.67 | 1.38 |
| 09/01 | 3,575 | 3,575 | 3,560 | 3,575 | +0.14% | 2,800 | 288億2009万 | +1.94% | 55.36 | 1.39 |
| 08/31 | 3,590 | 3,590 | 3,545 | 3,570 | -0.56% | 8,200 | 287億7979万 | +1.85% | 55.28 | 1.39 |
| 08/30 | 3,580 | 3,600 | 3,575 | 3,590 | +0.7% | 9,900 | 289億4102万 | +2.54% | 55.59 | 1.4 |
| 08/27 | 3,570 | 3,570 | 3,555 | 3,565 | -0.14% | 17,200 | 287億3948万 | +1.97% | 55.21 | 1.39 |
| 08/26 | 3,550 | 3,570 | 3,540 | 3,570 | +0.56% | 6,800 | 287億7979万 | +2.29% | 55.28 | 1.39 |
