株価チャート
2021/09/02~2022/01/28
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 |
01/28 | 302 | 303 | 300 | 302 | +0.67% | 28,600 | 60億4936万 | +2.72% | - | 0.41 |
01/27 | 306 | 307 | 300 | 300 | -1.64% | 27,700 | 60億930万 | +2.39% | - | 0.41 |
01/26 | 304 | 306 | 304 | 305 | +0.33% | 15,600 | 61億945万 | +4.81% | - | 0.42 |
01/25 | 303 | 305 | 302 | 304 | +0.33% | 24,300 | 60億8942万 | +4.83% | - | 0.42 |
01/24 | 304 | 304 | 298 | 303 | -0.33% | 46,400 | 60億6939万 | +4.84% | - | 0.42 |
01/21 | 300 | 304 | 299 | 304 | +1.33% | 30,600 | 60億8942万 | +5.56% | - | 0.42 |
01/20 | 299 | 305 | 299 | 300 | 0% | 38,600 | 60億930万 | +4.9% | - | 0.41 |
01/19 | 303 | 303 | 298 | 300 | -1.32% | 25,500 | 60億930万 | +5.26% | - | 0.41 |
01/18 | 304 | 306 | 301 | 304 | +0.33% | 26,500 | 60億8942万 | +7.04% | - | 0.42 |
01/17 | 308 | 308 | 301 | 303 | +1% | 49,100 | 60億6939万 | +6.32% | - | 0.42 |
01/14 | 293 | 300 | 290 | 300 | +1.69% | 76,700 | 60億930万 | +5.26% | - | 0.41 |
01/13 | 309 | 309 | 295 | 295 | -5.14% | 92,400 | 59億914万 | +3.15% | - | 0.4 |
01/12 | 313 | 313 | 306 | 311 | +1.63% | 45,200 | 62億2964万 | +8.74% | - | 0.43 |
01/11 | 296 | 308 | 295 | 306 | +4.08% | 80,700 | 61億2948万 | +6.99% | - | 0.42 |
01/07 | 297 | 297 | 294 | 294 | -0.34% | 102,700 | 58億8911万 | +2.44% | - | 0.4 |
01/06 | 296 | 297 | 292 | 295 | 0% | 31,800 | 59億914万 | +2.43% | - | 0.4 |
01/05 | 296 | 298 | 294 | 295 | +1.03% | 53,100 | 59億914万 | +1.72% | - | 0.4 |
01/04 | 288 | 294 | 285 | 292 | +2.46% | 86,700 | 58億4905万 | 0% | - | 0.4 |
2021 |
12/30 | 284 | 285 | 282 | 285 | +0.71% | 83,000 | 57億883万 | -3.39% | - | 0.39 |
12/29 | 275 | 283 | 275 | 283 | +2.54% | 318,900 | 56億6877万 | -5.03% | - | 0.39 |
12/28 | 275 | 277 | 274 | 276 | +1.1% | 41,500 | 55億2855万 | -8.31% | - | 0.38 |
12/27 | 282 | 284 | 272 | 273 | -0.36% | 102,800 | 54億6846万 | -10.49% | - | 0.37 |
12/24 | 277 | 279 | 274 | 274 | +0.74% | 76,300 | 54億8849万 | -11.33% | - | 0.38 |
12/23 | 271 | 277 | 271 | 272 | +0.74% | 70,600 | 54億4843万 | -13.1% | - | 0.37 |
12/22 | 270 | 271 | 268 | 270 | +0.37% | 42,400 | 54億837万 | -14.83% | - | 0.37 |
12/21 | 269 | 270 | 265 | 269 | +0.37% | 71,600 | 53億8833万 | -16.2% | - | 0.37 |
12/20 | 273 | 274 | 268 | 268 | -2.19% | 90,900 | 53億6830万 | -17.54% | - | 0.37 |
12/17 | 275 | 276 | 273 | 274 | -0.36% | 472,800 | 54億8849万 | -16.97% | - | 0.38 |
12/16 | 274 | 275 | 267 | 275 | +1.1% | 192,400 | 55億852万 | -17.91% | - | 0.38 |
12/15 | 264 | 274 | 263 | 272 | +2.26% | 87,200 | 54億4843万 | -20% | - | 0.37 |
12/14 | 272 | 274 | 264 | 266 | -3.27% | 181,400 | 53億2824万 | -22.9% | - | 0.36 |
12/13 | 278 | 280 | 275 | 275 | -2.14% | 158,100 | 55億852万 | -21.43% | - | 0.38 |
12/10 | 282 | 289 | 280 | 281 | -11.08% | 435,100 | 56億2871万 | -21.07% | - | 0.39 |
12/09 | 318 | 318 | 315 | 316 | +0.32% | 27,300 | 63億2979万 | -12.22% | - | 0.43 |
12/08 | 314 | 316 | 312 | 315 | +0.64% | 36,100 | 63億976万 | -13.46% | - | 0.43 |
12/07 | 312 | 314 | 310 | 313 | +0.64% | 39,300 | 62億6970万 | -14.95% | - | 0.43 |
12/06 | 312 | 315 | 310 | 311 | 0% | 42,300 | 62億2964万 | -16.17% | - | 0.43 |
12/03 | 317 | 317 | 311 | 311 | -0.32% | 34,300 | 62億2964万 | -17.07% | - | 0.43 |
12/02 | 321 | 325 | 312 | 312 | -3.41% | 49,900 | 62億4967万 | -17.68% | - | 0.43 |
12/01 | 325 | 331 | 321 | 323 | -5.28% | 68,800 | 64億7001万 | -15.67% | - | 0.44 |
11/30 | 352 | 355 | 341 | 341 | -2.57% | 37,700 | 68億3057万 | -11.89% | - | 0.47 |
11/29 | 360 | 360 | 350 | 350 | -2.78% | 28,300 | 70億1085万 | -10.26% | - | 0.48 |
11/26 | 364 | 365 | 360 | 360 | -1.1% | 17,400 | 72億1116万 | -8.16% | - | 0.49 |
11/25 | 367 | 368 | 363 | 364 | -0.82% | 13,200 | 72億9128万 | -7.61% | - | 0.5 |
11/24 | 368 | 370 | 365 | 367 | -0.27% | 16,400 | 73億5137万 | -7.32% | - | 0.5 |
11/22 | 374 | 375 | 367 | 368 | -1.87% | 23,700 | 73億7140万 | -7.54% | - | 0.5 |
11/19 | 375 | 378 | 373 | 375 | +0.27% | 14,900 | 75億1162万 | -6.25% | - | 0.51 |
11/18 | 365 | 374 | 364 | 374 | +2.75% | 30,200 | 74億9159万 | -6.73% | - | 0.51 |
11/17 | 377 | 378 | 363 | 364 | -3.45% | 47,600 | 72億9128万 | -9.68% | - | 0.5 |
11/16 | 382 | 383 | 377 | 377 | -1.31% | 15,200 | 75億5168万 | -6.91% | - | 0.52 |
11/15 | 380 | 384 | 374 | 382 | -3.05% | 64,400 | 76億5184万 | -5.91% | - | 0.52 |
11/12 | 395 | 395 | 391 | 394 | +1.03% | 20,100 | 78億9221万 | -3.19% | - | 0.54 |
11/11 | 395 | 397 | 390 | 390 | -1.27% | 256,900 | 78億1209万 | -4.41% | - | 0.53 |
11/10 | 402 | 402 | 395 | 395 | -1.25% | 36,700 | 79億1224万 | -3.19% | - | 0.54 |
11/09 | 401 | 403 | 400 | 400 | -0.25% | 8,800 | 80億1240万 | -2.2% | - | 0.55 |
11/08 | 404 | 405 | 401 | 401 | -0.74% | 15,500 | 80億3243万 | -2.2% | - | 0.55 |
11/05 | 405 | 406 | 404 | 404 | -0.25% | 10,000 | 80億9252万 | -1.46% | - | 0.55 |
11/04 | 405 | 406 | 403 | 405 | 0% | 11,100 | 81億1255万 | -1.46% | - | 0.56 |
11/02 | 406 | 408 | 405 | 405 | -0.74% | 7,100 | 81億1255万 | -1.7% | - | 0.56 |
11/01 | 409 | 409 | 405 | 408 | +0.74% | 8,200 | 81億7264万 | -1.21% | - | 0.56 |
10/29 | 405 | 405 | 402 | 405 | +1.5% | 14,200 | 81億1255万 | -1.94% | - | 0.56 |
10/28 | 420 | 420 | 399 | 399 | -5% | 121,100 | 79億9236万 | -3.62% | - | 0.55 |
10/27 | 414 | 427 | 414 | 420 | +1.45% | 31,500 | 84億1302万 | +1.2% | - | 0.58 |
10/26 | 411 | 414 | 411 | 414 | +0.73% | 8,800 | 82億9283万 | -0.24% | - | 0.57 |
10/25 | 412 | 414 | 411 | 411 | -0.24% | 5,900 | 82億3274万 | -0.96% | - | 0.56 |
10/22 | 410 | 412 | 410 | 412 | +0.24% | 6,200 | 82億5277万 | -0.96% | - | 0.56 |
10/21 | 411 | 413 | 410 | 411 | -0.24% | 6,900 | 82億3274万 | -1.2% | - | 0.56 |
10/20 | 412 | 413 | 410 | 412 | 0% | 6,200 | 82億5277万 | -1.2% | - | 0.56 |
10/19 | 410 | 412 | 410 | 412 | +0.49% | 5,800 | 82億5277万 | -1.2% | - | 0.56 |
10/18 | 412 | 414 | 410 | 410 | -0.49% | 7,200 | 82億1271万 | -1.91% | - | 0.56 |
10/15 | 412 | 412 | 409 | 412 | 0% | 7,600 | 82億5277万 | -1.44% | - | 0.56 |
10/14 | 410 | 412 | 410 | 412 | +0.49% | 5,800 | 82億5277万 | -1.67% | - | 0.56 |
10/13 | 412 | 413 | 410 | 410 | -0.49% | 8,700 | 82億1271万 | -2.15% | - | 0.56 |
10/12 | 411 | 413 | 410 | 412 | 0% | 6,900 | 82億5277万 | -1.9% | - | 0.56 |
10/11 | 409 | 412 | 409 | 412 | +0.73% | 8,500 | 82億5277万 | -1.9% | - | 0.56 |
10/08 | 410 | 411 | 409 | 409 | -0.24% | 13,700 | 81億9267万 | -2.62% | - | 0.56 |
10/07 | 410 | 412 | 409 | 410 | 0% | 6,200 | 82億1271万 | -2.61% | - | 0.56 |
10/06 | 412 | 415 | 410 | 410 | -0.73% | 11,700 | 82億1271万 | -2.61% | - | 0.56 |
10/05 | 415 | 416 | 413 | 413 | -0.96% | 11,300 | 82億7280万 | -2.13% | - | 0.57 |
10/04 | 418 | 418 | 415 | 417 | +0.24% | 6,500 | 83億5292万 | -1.18% | - | 0.57 |
10/01 | 418 | 420 | 416 | 416 | -0.72% | 9,500 | 83億3289万 | -1.42% | - | 0.57 |
09/30 | 420 | 422 | 419 | 419 | -0.24% | 8,200 | 83億9298万 | -0.71% | - | 0.57 |
09/29 | 425 | 425 | 420 | 420 | -1.64% | 11,500 | 84億1302万 | -0.47% | - | 0.58 |
09/28 | 424 | 427 | 422 | 427 | +0.71% | 14,500 | 85億5323万 | +1.18% | - | 0.59 |
09/27 | 425 | 425 | 422 | 424 | -0.24% | 9,900 | 84億9314万 | +0.71% | - | 0.58 |
09/24 | 422 | 425 | 420 | 425 | +1.43% | 8,300 | 85億1317万 | +0.95% | - | 0.58 |
09/22 | 420 | 420 | 419 | 419 | 0% | 5,400 | 83億9298万 | -0.48% | - | 0.57 |
09/21 | 419 | 420 | 418 | 419 | 0% | 11,800 | 83億9298万 | -0.24% | - | 0.57 |
09/17 | 422 | 424 | 415 | 419 | -1.64% | 33,600 | 83億9298万 | -0.48% | - | 0.57 |
09/16 | 425 | 426 | 420 | 426 | -0.23% | 12,800 | 85億3320万 | +1.19% | - | 0.58 |
09/15 | 422 | 427 | 422 | 427 | +0.95% | 7,200 | 85億5323万 | +1.18% | - | 0.59 |
09/14 | 419 | 425 | 419 | 423 | +0.24% | 12,900 | 84億7311万 | +0.24% | - | 0.58 |
09/13 | 430 | 430 | 419 | 422 | -1.63% | 28,200 | 84億5308万 | -0.24% | - | 0.58 |
09/10 | 422 | 429 | 422 | 429 | +0.94% | 14,000 | 85億9329万 | +1.18% | - | 0.59 |
09/09 | 425 | 425 | 423 | 425 | 0% | 5,800 | 85億1317万 | +0.24% | - | 0.58 |
09/08 | 422 | 425 | 422 | 425 | +0.71% | 9,400 | 85億1317万 | +0.24% | - | 0.58 |
09/07 | 421 | 423 | 420 | 422 | -0.24% | 8,700 | 84億5308万 | -0.47% | - | 0.58 |
09/06 | 419 | 423 | 419 | 423 | +0.95% | 7,900 | 84億7311万 | -0.47% | - | 0.58 |
09/03 | 421 | 423 | 419 | 419 | -0.24% | 8,800 | 83億9298万 | -1.41% | - | 0.57 |
09/02 | 423 | 425 | 420 | 420 | -0.71% | 2,400 | 84億1302万 | -1.41% | - | 0.58 |