株価チャート
2021/09/28~2022/02/22
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 |
02/22 | 2,040 | 2,055 | 2,022 | 2,034 | -1.55% | 68,000 | 542億3533万 | -3.14% | 28.32 | 0.73 |
02/21 | 2,029 | 2,069 | 2,021 | 2,066 | -0.58% | 39,700 | 550億8859万 | -1.62% | 28.77 | 0.74 |
02/18 | 2,054 | 2,108 | 2,045 | 2,078 | +0.1% | 52,800 | 554億856万 | -1% | 28.93 | 0.75 |
02/17 | 2,093 | 2,111 | 2,074 | 2,076 | -0.72% | 65,100 | 553億5523万 | -1.1% | 28.91 | 0.75 |
02/16 | 2,102 | 2,125 | 2,081 | 2,091 | 0% | 75,100 | 557億5520万 | -0.43% | 29.12 | 0.75 |
02/15 | 2,110 | 2,113 | 2,060 | 2,091 | -1.65% | 106,900 | 557億5520万 | -0.33% | 29.12 | 0.75 |
02/14 | 2,275 | 2,275 | 2,120 | 2,126 | -9.3% | 195,600 | 566億8845万 | +1.38% | 29.6 | 0.77 |
02/10 | 2,177 | 2,379 | 2,141 | 2,344 | +8.62% | 283,800 | 625億129万 | +11.83% | 32.64 | 0.84 |
02/09 | 2,133 | 2,177 | 2,122 | 2,158 | +1.17% | 58,800 | 575億4171万 | +3.3% | 30.05 | 0.78 |
02/08 | 2,137 | 2,142 | 2,124 | 2,133 | -0.09% | 48,300 | 568億7510万 | +2.06% | 29.7 | 0.77 |
02/07 | 2,125 | 2,140 | 2,101 | 2,135 | +0.09% | 42,700 | 569億2843万 | +2.1% | 29.73 | 0.77 |
02/04 | 2,113 | 2,138 | 2,101 | 2,133 | +0.95% | 35,300 | 568億7510万 | +2.01% | 29.7 | 0.77 |
02/03 | 2,128 | 2,131 | 2,105 | 2,113 | -1.4% | 36,100 | 563億4182万 | +1.1% | 29.42 | 0.76 |
02/02 | 2,109 | 2,154 | 2,109 | 2,143 | +1.61% | 55,600 | 571億4175万 | +2.63% | 29.84 | 0.77 |
02/01 | 2,150 | 2,150 | 2,100 | 2,109 | +0.19% | 47,900 | 562億3516万 | +1.25% | 29.37 | 0.76 |
01/31 | 2,063 | 2,119 | 2,063 | 2,105 | +2.04% | 78,100 | 561億2850万 | +1.2% | 29.31 | 0.76 |
01/28 | 2,043 | 2,075 | 2,030 | 2,063 | +2.43% | 60,900 | 550億860万 | -0.63% | 28.73 | 0.74 |
01/27 | 2,080 | 2,095 | 2,001 | 2,014 | -2.99% | 107,500 | 537億204万 | -2.94% | 28.04 | 0.73 |
01/26 | 2,070 | 2,086 | 2,060 | 2,076 | +0.34% | 62,100 | 553億5523万 | +0.1% | 28.91 | 0.75 |
01/25 | 2,150 | 2,161 | 2,058 | 2,069 | -3.32% | 86,000 | 551億6858万 | -0.1% | 28.81 | 0.75 |
01/24 | 2,076 | 2,149 | 2,076 | 2,140 | +2.64% | 72,200 | 570億6175万 | +3.33% | 29.8 | 0.77 |
01/21 | 2,038 | 2,092 | 2,020 | 2,085 | +1.46% | 65,000 | 555億9521万 | +0.87% | 29.03 | 0.75 |
01/20 | 2,022 | 2,066 | 2,022 | 2,055 | +1.63% | 55,400 | 547億9528万 | -0.39% | 28.61 | 0.74 |
01/19 | 2,018 | 2,040 | 2,015 | 2,022 | -0.98% | 77,000 | 539億1536万 | -1.89% | 28.15 | 0.73 |
01/18 | 2,054 | 2,063 | 2,028 | 2,042 | 0% | 61,900 | 544億4864万 | -0.83% | 28.43 | 0.74 |
01/17 | 2,044 | 2,076 | 2,041 | 2,042 | +0.74% | 53,900 | 544億4864万 | -0.78% | 28.43 | 0.74 |
01/14 | 2,059 | 2,071 | 2,004 | 2,027 | -2.36% | 109,900 | 540億4868万 | -1.51% | 28.22 | 0.73 |
01/13 | 2,085 | 2,094 | 2,068 | 2,076 | -0.95% | 81,700 | 553億5523万 | +0.92% | 28.91 | 0.75 |
01/12 | 2,071 | 2,112 | 2,071 | 2,096 | +2.19% | 54,700 | 558億8852万 | +2.09% | 29.18 | 0.76 |
01/11 | 2,050 | 2,064 | 2,042 | 2,051 | -1.16% | 82,500 | 546億8862万 | +0.2% | 28.56 | 0.74 |
01/07 | 2,100 | 2,132 | 2,064 | 2,075 | -1.19% | 103,100 | 553億2857万 | +1.62% | 28.89 | 0.75 |
01/06 | 2,148 | 2,160 | 2,100 | 2,100 | -3.09% | 112,600 | 559億9518万 | +3.14% | 29.24 | 0.76 |
01/05 | 2,200 | 2,214 | 2,150 | 2,167 | -0.82% | 82,500 | 577億8169万 | +6.7% | 30.17 | 0.78 |
01/04 | 2,200 | 2,214 | 2,168 | 2,185 | +1.63% | 98,800 | 582億6165万 | +8.01% | 30.42 | 0.79 |
2021 |
12/30 | 2,126 | 2,164 | 2,106 | 2,150 | +1.03% | 61,500 | 573億2840万 | +6.7% | 18.89 | 0.78 |
12/29 | 2,114 | 2,137 | 2,090 | 2,128 | +0.47% | 80,900 | 567億4178万 | +5.92% | 18.69 | 0.77 |
12/28 | 2,065 | 2,122 | 2,053 | 2,118 | +3.27% | 120,800 | 564億7514万 | +5.64% | 18.6 | 0.77 |
12/27 | 2,038 | 2,058 | 2,032 | 2,051 | +1.28% | 50,300 | 546億8862万 | +2.6% | 18.02 | 0.74 |
12/24 | 2,036 | 2,036 | 2,023 | 2,025 | -0.2% | 46,400 | 539億9535万 | +1.4% | 17.79 | 0.73 |
12/23 | 2,031 | 2,037 | 2,023 | 2,029 | +0.3% | 33,300 | 541億201万 | +1.7% | 17.82 | 0.74 |
12/22 | 2,037 | 2,047 | 2,018 | 2,023 | +0.2% | 59,900 | 539億4202万 | +1.45% | 17.77 | 0.73 |
12/21 | 2,006 | 2,021 | 1,982 | 2,019 | +1.41% | 84,800 | 538億3536万 | +1.41% | 17.73 | 0.73 |
12/20 | 1,996 | 2,013 | 1,977 | 1,991 | -1.29% | 123,000 | 530億8876万 | +0.15% | 17.49 | 0.72 |
12/17 | 2,064 | 2,064 | 2,008 | 2,017 | -2.47% | 107,000 | 537億8204万 | +1.66% | 17.72 | 0.73 |
12/16 | 2,046 | 2,074 | 2,040 | 2,068 | +2.27% | 112,900 | 551億4192万 | +4.55% | 18.17 | 0.75 |
12/15 | 1,995 | 2,030 | 1,994 | 2,022 | +1.35% | 62,200 | 539億1536万 | +2.69% | 17.76 | 0.73 |
12/14 | 2,000 | 2,004 | 1,983 | 1,995 | -0.2% | 106,400 | 531億9542万 | +1.53% | 17.52 | 0.72 |
12/13 | 1,999 | 2,015 | 1,992 | 1,999 | +0.4% | 74,300 | 533億208万 | +2.09% | 17.56 | 0.73 |
12/10 | 2,009 | 2,010 | 1,980 | 1,991 | -0.95% | 103,100 | 530億8876万 | +2.1% | 17.49 | 0.72 |
12/09 | 2,030 | 2,055 | 2,002 | 2,010 | -0.79% | 119,900 | 535億9538万 | +3.4% | 17.66 | 0.73 |
12/08 | 2,042 | 2,050 | 2,012 | 2,026 | +0.35% | 119,800 | 540億2201万 | +4.65% | 17.8 | 0.73 |
12/07 | 1,977 | 2,020 | 1,960 | 2,019 | +3.12% | 146,500 | 538億3536万 | +4.83% | 17.73 | 0.73 |
12/06 | 2,000 | 2,019 | 1,948 | 1,958 | -0.46% | 132,100 | 522億884万 | +2.25% | 17.2 | 0.71 |
12/03 | 1,950 | 1,968 | 1,930 | 1,967 | +2.82% | 108,100 | 524億4882万 | +3.2% | 17.28 | 0.71 |
12/02 | 1,925 | 1,934 | 1,903 | 1,913 | -1.19% | 204,700 | 510億894万 | +0.84% | 16.8 | 0.69 |
12/01 | 1,949 | 1,967 | 1,921 | 1,936 | -1.38% | 243,900 | 516億2222万 | +2.49% | 17.01 | 0.7 |
11/30 | 2,004 | 2,010 | 1,948 | 1,963 | -0.81% | 321,600 | 523億4216万 | +4.41% | 17.24 | 0.71 |
11/29 | 1,950 | 2,003 | 1,934 | 1,979 | -0.05% | 243,100 | 527億6879万 | +5.89% | 17.38 | 0.72 |
11/26 | 1,981 | 2,003 | 1,969 | 1,980 | -1.05% | 163,800 | 527億9545万 | +6.62% | 17.39 | 0.72 |
11/25 | 2,009 | 2,019 | 1,995 | 2,001 | -0.84% | 112,300 | 533億5541万 | +8.46% | 17.58 | 0.73 |
11/24 | 1,996 | 2,019 | 1,979 | 2,018 | +1.82% | 84,600 | 538億870万 | +10.09% | 17.73 | 0.73 |
11/22 | 1,987 | 1,996 | 1,971 | 1,982 | -0.2% | 104,600 | 528億4878万 | +8.9% | 17.41 | 0.72 |
11/19 | 1,976 | 1,991 | 1,972 | 1,986 | +0.3% | 125,600 | 529億5544万 | +9.78% | 17.44 | 0.72 |
11/18 | 2,015 | 2,026 | 1,964 | 1,980 | -1% | 197,300 | 527億9545万 | +10.24% | 17.39 | 0.72 |
11/17 | 1,968 | 2,007 | 1,968 | 2,000 | +2.09% | 199,300 | 533億2874万 | +12.11% | 17.57 | 0.73 |
11/16 | 1,965 | 1,982 | 1,939 | 1,959 | +0.46% | 189,900 | 522億3550万 | +10.93% | 17.21 | 0.71 |
11/15 | 1,892 | 1,956 | 1,892 | 1,950 | +3.61% | 165,700 | 519億9552万 | +11.49% | 17.13 | 0.71 |
11/12 | 1,880 | 1,919 | 1,856 | 1,882 | +0.21% | 118,700 | 501億8234万 | +8.72% | 16.53 | 0.68 |
11/11 | 1,833 | 1,883 | 1,833 | 1,878 | +1.95% | 89,700 | 500億7569万 | +9.5% | 16.5 | 0.68 |
11/10 | 1,880 | 1,900 | 1,839 | 1,842 | -3.31% | 221,100 | 491億1577万 | +8.42% | 16.18 | 0.67 |
11/09 | 1,821 | 1,930 | 1,811 | 1,905 | +4.61% | 373,000 | 507億9563万 | +13.12% | 16.73 | 0.69 |
11/08 | 1,815 | 1,828 | 1,780 | 1,821 | +0.33% | 108,200 | 485億5582万 | +9.24% | 16 | 0.66 |
11/05 | 1,815 | 1,821 | 1,796 | 1,815 | -0.49% | 138,900 | 483億9583万 | +9.87% | 15.94 | 0.66 |
11/04 | 1,805 | 1,833 | 1,802 | 1,824 | +1.05% | 96,700 | 486億3581万 | +11.29% | 16.02 | 0.66 |
11/02 | 1,790 | 1,809 | 1,780 | 1,805 | +0.84% | 124,400 | 481億2919万 | +11.15% | 15.86 | 0.65 |
11/01 | 1,783 | 1,799 | 1,766 | 1,790 | +2.7% | 125,200 | 477億2922万 | +11.11% | 15.72 | 0.65 |
10/29 | 1,750 | 1,757 | 1,720 | 1,743 | 0% | 131,900 | 464億7600万 | +9.07% | 15.31 | 0.63 |
10/28 | 1,721 | 1,749 | 1,708 | 1,743 | +1.28% | 103,800 | 464億7600万 | +9.83% | 15.31 | 0.63 |
10/27 | 1,727 | 1,729 | 1,702 | 1,721 | -0.35% | 88,700 | 458億8938万 | +9.27% | 15.12 | 0.62 |
10/26 | 1,715 | 1,734 | 1,697 | 1,727 | +1.77% | 75,800 | 460億4937万 | +10.42% | 15.17 | 0.63 |
10/25 | 1,694 | 1,728 | 1,680 | 1,697 | +0.24% | 84,700 | 452億4944万 | +9.2% | 14.91 | 0.62 |
10/22 | 1,673 | 1,745 | 1,671 | 1,693 | +0.83% | 126,600 | 451億4278万 | +9.58% | 14.87 | 0.61 |
10/21 | 1,676 | 1,691 | 1,660 | 1,679 | -0.59% | 180,600 | 447億6948万 | +9.24% | 14.75 | 0.61 |
10/20 | 1,688 | 1,700 | 1,683 | 1,689 | -0.06% | 80,800 | 450億3612万 | +10.46% | 14.84 | 0.61 |
10/19 | 1,700 | 1,711 | 1,681 | 1,690 | -0.88% | 131,700 | 450億6279万 | +11.11% | 14.84 | 0.61 |
10/18 | 1,702 | 1,713 | 1,676 | 1,705 | +0.24% | 208,900 | 454億6275万 | +12.76% | 14.98 | 0.62 |
10/15 | 1,645 | 1,709 | 1,637 | 1,701 | +1.98% | 297,700 | 453億5609万 | +13.32% | 14.94 | 0.62 |
10/14 | 1,670 | 1,688 | 1,635 | 1,668 | 0% | 410,400 | 444億7617万 | +11.95% | 14.65 | 0.61 |
10/13 | 1,561 | 1,676 | 1,554 | 1,668 | +6.99% | 466,200 | 444億7617万 | +12.78% | 14.65 | 0.61 |
10/12 | 1,528 | 1,560 | 1,524 | 1,559 | +2.3% | 112,100 | 415億6975万 | +6.27% | 13.69 | 0.57 |
10/11 | 1,517 | 1,524 | 1,503 | 1,524 | +0.59% | 54,500 | 406億3650万 | +4.46% | 13.39 | 0.55 |
10/08 | 1,500 | 1,524 | 1,498 | 1,515 | +2.43% | 107,000 | 403億9652万 | +4.34% | 13.31 | 0.55 |
10/07 | 1,482 | 1,485 | 1,470 | 1,479 | -0.07% | 70,500 | 394億3660万 | +2.35% | 12.99 | 0.54 |
10/06 | 1,469 | 1,487 | 1,463 | 1,480 | +0.75% | 127,800 | 394億6327万 | +2.78% | 13 | 0.54 |
10/05 | 1,463 | 1,469 | 1,445 | 1,469 | 0% | 60,000 | 391億6996万 | +2.51% | 12.9 | 0.53 |
10/04 | 1,468 | 1,471 | 1,452 | 1,469 | +0.89% | 74,700 | 391億6996万 | +2.94% | 12.9 | 0.53 |
10/01 | 1,466 | 1,466 | 1,447 | 1,456 | -0.88% | 66,200 | 388億2332万 | +2.54% | 12.79 | 0.53 |
09/30 | 1,466 | 1,491 | 1,463 | 1,469 | +0.27% | 96,600 | 391億6996万 | +3.96% | 12.9 | 0.53 |
09/29 | 1,443 | 1,465 | 1,438 | 1,465 | -0.34% | 66,900 | 390億6330万 | +4.2% | 12.87 | 0.53 |
09/28 | 1,476 | 1,476 | 1,451 | 1,470 | +0.41% | 72,800 | 391億9662万 | +5.15% | 12.91 | 0.53 |