株価チャート
2021/11/02～2022/03/31
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 |
| 03/31 | 1,948 | 1,972 | 1,919 | 1,929 | -2.13% | 39,400 | 468億4041万 | -3.21% | 8.32 | 0.84 |
| 03/30 | 1,999 | 2,000 | 1,933 | 1,971 | -3.57% | 67,300 | 478億6026万 | -1.25% | 8.51 | 0.86 |
| 03/29 | 2,059 | 2,081 | 2,011 | 2,044 | -0.63% | 108,400 | 496億3286万 | +2.25% | 8.82 | 0.89 |
| 03/28 | 2,069 | 2,069 | 2,037 | 2,057 | +0.49% | 57,700 | 499億4853万 | +2.9% | 8.88 | 0.89 |
| 03/25 | 2,057 | 2,057 | 2,039 | 2,047 | -0.24% | 32,900 | 497億571万 | +2.4% | 8.83 | 0.89 |
| 03/24 | 2,042 | 2,052 | 2,015 | 2,052 | -0.44% | 33,300 | 498億2712万 | +2.6% | 8.86 | 0.89 |
| 03/23 | 2,049 | 2,064 | 2,041 | 2,061 | +1.48% | 27,900 | 500億4566万 | +3.1% | 8.89 | 0.89 |
| 03/22 | 2,022 | 2,041 | 2,014 | 2,031 | +0.89% | 36,500 | 493億1719万 | +1.65% | 8.76 | 0.88 |
| 03/18 | 2,014 | 2,014 | 1,985 | 2,013 | -0.54% | 35,300 | 488億8011万 | +0.7% | 8.69 | 0.87 |
| 03/17 | 1,995 | 2,026 | 1,985 | 2,024 | +2.85% | 32,500 | 491億4722万 | +1.15% | 8.73 | 0.88 |
| 03/16 | 1,977 | 1,978 | 1,945 | 1,968 | +0.31% | 24,500 | 477億8741万 | -1.65% | 8.49 | 0.85 |
| 03/15 | 1,945 | 1,969 | 1,936 | 1,962 | +1.71% | 19,100 | 476億4172万 | -2.1% | 8.47 | 0.85 |
| 03/14 | 1,950 | 1,951 | 1,920 | 1,929 | -0.16% | 21,000 | 468億4041万 | -3.89% | 8.32 | 0.84 |
| 03/11 | 1,943 | 1,964 | 1,929 | 1,932 | -2.57% | 33,900 | 469億1325万 | -3.88% | 8.34 | 0.84 |
| 03/10 | 1,974 | 1,983 | 1,945 | 1,983 | +3.71% | 32,100 | 481億5165万 | -1.64% | 8.56 | 0.86 |
| 03/09 | 1,924 | 1,937 | 1,899 | 1,912 | -0.16% | 22,200 | 464億2761万 | -5.21% | 8.25 | 0.83 |
| 03/08 | 1,900 | 1,926 | 1,893 | 1,915 | +0.42% | 20,800 | 465億46万 | -5.34% | 8.26 | 0.83 |
| 03/07 | 1,969 | 1,969 | 1,893 | 1,907 | -3.59% | 35,500 | 463億620万 | -5.87% | 8.23 | 0.83 |
| 03/04 | 1,978 | 1,998 | 1,973 | 1,978 | -0.25% | 21,800 | 480億3024万 | -2.47% | 8.54 | 0.86 |
| 03/03 | 1,997 | 1,997 | 1,973 | 1,983 | +0.15% | 24,600 | 481億5165万 | -2.27% | 8.56 | 0.86 |
| 03/02 | 2,011 | 2,012 | 1,980 | 1,980 | -2.8% | 29,700 | 480億7880万 | -2.56% | 8.54 | 0.86 |
| 03/01 | 2,066 | 2,066 | 2,023 | 2,037 | -0.63% | 25,700 | 494億6289万 | +0.15% | 8.79 | 0.88 |
| 02/28 | 2,029 | 2,053 | 2,010 | 2,050 | +1.43% | 31,100 | 497億7856万 | +0.84% | 8.85 | 0.89 |
| 02/25 | 2,024 | 2,024 | 1,993 | 2,021 | -0.49% | 21,000 | 490億7437万 | -0.59% | 8.72 | 0.88 |
| 02/24 | 2,004 | 2,031 | 1,991 | 2,031 | +0.54% | 23,200 | 493億1719万 | -0.1% | 8.76 | 0.88 |
| 02/22 | 2,025 | 2,026 | 2,013 | 2,020 | -0.79% | 12,000 | 490億5009万 | -0.74% | 8.72 | 0.88 |
| 02/21 | 2,022 | 2,049 | 2,017 | 2,036 | -0.68% | 21,000 | 494億3861万 | -0.05% | 8.79 | 0.88 |
| 02/18 | 2,020 | 2,050 | 2,020 | 2,050 | -0.05% | 17,500 | 497億7856万 | +0.54% | 8.85 | 0.89 |
| 02/17 | 2,072 | 2,072 | 2,032 | 2,051 | -1.06% | 14,600 | 498億284万 | +0.54% | 8.85 | 0.89 |
| 02/16 | 2,050 | 2,078 | 2,042 | 2,073 | +1.62% | 18,700 | 503億3705万 | +1.37% | 8.95 | 0.9 |
| 02/15 | 2,029 | 2,058 | 2,022 | 2,040 | +0.54% | 16,400 | 495億3573万 | -0.44% | 8.8 | 0.89 |
| 02/14 | 2,060 | 2,060 | 2,022 | 2,029 | -1.5% | 19,600 | 492億6863万 | -1.27% | 8.76 | 0.88 |
| 02/10 | 2,075 | 2,075 | 2,035 | 2,060 | +0.29% | 26,500 | 500億2138万 | -0.19% | 8.89 | 0.89 |
| 02/09 | 2,041 | 2,069 | 2,017 | 2,054 | +1.28% | 34,000 | 498億7569万 | -1.01% | 8.86 | 0.89 |
| 02/08 | 2,038 | 2,052 | 2,021 | 2,028 | -0.2% | 11,800 | 492億4435万 | -2.87% | 8.75 | 0.88 |
| 02/07 | 2,043 | 2,052 | 2,013 | 2,032 | -0.54% | 24,000 | 493億4148万 | -3.38% | 8.77 | 0.88 |
| 02/04 | 2,034 | 2,065 | 2,015 | 2,043 | +1.39% | 23,000 | 496億858万 | -3.54% | 8.82 | 0.89 |
| 02/03 | 2,060 | 2,060 | 2,010 | 2,015 | -2.56% | 21,600 | 489億2868万 | -5.49% | 8.7 | 0.87 |
| 02/02 | 2,012 | 2,079 | 2,011 | 2,068 | +2.17% | 21,700 | 502億1564万 | -3.59% | 8.92 | 0.9 |
| 02/01 | 2,050 | 2,076 | 2,018 | 2,024 | -0.69% | 15,300 | 491億4722万 | -6.08% | 8.73 | 0.88 |
| 01/31 | 2,031 | 2,095 | 1,996 | 2,038 | +1.85% | 26,500 | 494億8717万 | -6% | 8.8 | 0.88 |
| 01/28 | 1,963 | 2,007 | 1,963 | 2,001 | +2.72% | 36,400 | 485億8873万 | -8.17% | 8.64 | 0.87 |
| 01/27 | 2,024 | 2,032 | 1,946 | 1,948 | -3.23% | 37,300 | 473億177万 | -11.09% | 8.41 | 0.85 |
| 01/26 | 2,031 | 2,052 | 1,977 | 2,013 | -1.71% | 50,300 | 488億8011万 | -8.71% | 8.69 | 0.87 |
| 01/25 | 2,037 | 2,080 | 2,026 | 2,048 | +0.54% | 28,700 | 497億2999万 | -7.71% | 8.84 | 0.89 |
| 01/24 | 2,014 | 2,051 | 2,000 | 2,037 | +0.89% | 39,000 | 494億6289万 | -8.7% | 8.79 | 0.88 |
| 01/21 | 2,031 | 2,034 | 2,016 | 2,019 | -0.98% | 25,900 | 490億2581万 | -9.99% | 8.71 | 0.88 |
| 01/20 | 2,012 | 2,060 | 2,012 | 2,039 | +1.09% | 28,300 | 495億1145万 | -9.54% | 8.8 | 0.89 |
| 01/19 | 2,064 | 2,064 | 2,013 | 2,017 | -3.17% | 32,900 | 489億7724万 | -10.91% | 8.7 | 0.88 |
| 01/18 | 2,080 | 2,115 | 2,077 | 2,083 | +0.58% | 16,800 | 505億7987万 | -8.36% | 8.99 | 0.9 |
| 01/17 | 2,116 | 2,126 | 2,061 | 2,071 | -1.15% | 22,400 | 502億8848万 | -9.21% | 8.94 | 0.9 |
| 01/14 | 2,073 | 2,128 | 2,073 | 2,095 | +0.77% | 91,900 | 508億7126万 | -8.52% | 9.04 | 0.91 |
| 01/13 | 2,171 | 2,183 | 2,072 | 2,079 | -4.76% | 82,300 | 504億8274万 | -9.57% | 8.97 | 0.9 |
| 01/12 | 2,146 | 2,207 | 2,146 | 2,183 | +1.35% | 31,200 | 530億809万 | -5.33% | 9.42 | 0.95 |
| 01/11 | 2,190 | 2,190 | 2,135 | 2,154 | -1.78% | 24,700 | 523億391万 | -6.63% | 9.3 | 0.94 |
| 01/07 | 2,243 | 2,268 | 2,179 | 2,193 | -2.53% | 29,700 | 532億5091万 | -4.94% | 9.46 | 0.95 |
| 01/06 | 2,314 | 2,314 | 2,249 | 2,250 | -4.17% | 24,100 | 546億3500万 | -2.43% | 9.71 | 0.98 |
| 01/05 | 2,369 | 2,378 | 2,327 | 2,348 | -0.89% | 20,600 | 570億1466万 | +2.09% | 10.13 | 1.02 |
| 01/04 | 2,414 | 2,429 | 2,351 | 2,369 | -1.33% | 11,800 | 575億2459万 | +3.36% | 10.22 | 1.03 |
| 2021 |
| 12/30 | 2,408 | 2,436 | 2,401 | 2,401 | -0.58% | 6,500 | 583億162万 | +5.08% | 10.36 | 1.04 |
| 12/29 | 2,400 | 2,428 | 2,384 | 2,415 | +0.63% | 15,200 | 586億4157万 | +6.06% | 10.42 | 1.05 |
| 12/28 | 2,348 | 2,406 | 2,319 | 2,400 | +2.96% | 42,200 | 582億7734万 | +5.73% | 10.36 | 1.04 |
| 12/27 | 2,329 | 2,344 | 2,317 | 2,331 | 0% | 16,300 | 566億186万 | +2.91% | 10.06 | 1.01 |
| 12/24 | 2,337 | 2,337 | 2,320 | 2,331 | -0.17% | 7,700 | 566億186万 | +2.96% | 10.06 | 1.01 |
| 12/23 | 2,337 | 2,337 | 2,306 | 2,335 | +1.13% | 6,700 | 566億9899万 | +3.23% | 10.08 | 1.01 |
| 12/22 | 2,314 | 2,314 | 2,284 | 2,309 | +0.04% | 12,200 | 560億6765万 | +2.21% | 9.96 | 1 |
| 12/21 | 2,316 | 2,338 | 2,286 | 2,308 | +0.92% | 21,000 | 560億4337万 | +2.17% | 9.96 | 1 |
| 12/20 | 2,340 | 2,353 | 2,284 | 2,287 | -3.5% | 44,300 | 555億3344万 | +1.24% | 9.87 | 0.99 |
| 12/17 | 2,361 | 2,379 | 2,342 | 2,370 | +0.38% | 22,300 | 575億4887万 | +4.87% | 10.23 | 1.03 |
| 12/16 | 2,350 | 2,371 | 2,333 | 2,361 | +1.37% | 18,600 | 573億3033万 | +4.7% | 10.19 | 1.03 |
| 12/15 | 2,292 | 2,339 | 2,292 | 2,329 | +1.61% | 11,200 | 565億5330万 | +3.47% | 10.05 | 1.01 |
| 12/14 | 2,295 | 2,300 | 2,268 | 2,292 | 0% | 12,000 | 556億5485万 | +1.82% | 9.89 | 1 |
| 12/13 | 2,262 | 2,303 | 2,242 | 2,292 | +1.82% | 31,200 | 556億5485万 | +1.69% | 9.89 | 1 |
| 12/10 | 2,294 | 2,294 | 2,224 | 2,251 | -0.88% | 27,000 | 546億5928万 | -0.31% | 9.71 | 0.98 |
| 12/09 | 2,301 | 2,303 | 2,238 | 2,271 | -1.3% | 20,300 | 551億4493万 | +0.31% | 9.8 | 0.99 |
| 12/08 | 2,337 | 2,337 | 2,257 | 2,301 | -0.65% | 26,800 | 558億7339万 | +1.28% | 9.93 | 1 |
| 12/07 | 2,280 | 2,323 | 2,238 | 2,316 | +3.3% | 15,900 | 562億3763万 | +1.58% | 9.99 | 1.01 |
| 12/06 | 2,232 | 2,303 | 2,232 | 2,242 | +1.22% | 32,400 | 544億4074万 | -1.88% | 9.68 | 0.97 |
| 12/03 | 2,138 | 2,215 | 2,138 | 2,215 | +3.07% | 18,800 | 537億8512万 | -3.28% | 9.56 | 0.96 |
| 12/02 | 2,146 | 2,211 | 2,146 | 2,149 | -1.38% | 20,900 | 521億8250万 | -6.48% | 9.27 | 0.93 |
| 12/01 | 2,068 | 2,197 | 2,068 | 2,179 | +4.11% | 26,600 | 529億1096万 | -5.59% | 9.4 | 0.95 |
| 11/30 | 2,171 | 2,206 | 2,093 | 2,093 | -3.01% | 44,300 | 508億2269万 | -9.59% | 9.03 | 0.91 |
| 11/29 | 2,165 | 2,194 | 2,141 | 2,158 | -1.05% | 27,900 | 524億104万 | -7.22% | 9.31 | 0.94 |
| 11/26 | 2,236 | 2,236 | 2,169 | 2,181 | -1.31% | 21,400 | 529億5953万 | -6.52% | 9.41 | 0.95 |
| 11/25 | 2,233 | 2,247 | 2,210 | 2,210 | -1.38% | 6,500 | 536億6371万 | -5.56% | 9.54 | 0.96 |
| 11/24 | 2,297 | 2,297 | 2,235 | 2,241 | -1.75% | 8,400 | 544億1646万 | -4.48% | 9.67 | 0.97 |
| 11/22 | 2,287 | 2,301 | 2,255 | 2,281 | -0.26% | 15,500 | 553億8775万 | -2.98% | 9.84 | 0.99 |
| 11/19 | 2,291 | 2,313 | 2,258 | 2,287 | -0.26% | 13,700 | 555億3344万 | -2.89% | 9.87 | 0.99 |
| 11/18 | 2,257 | 2,300 | 2,257 | 2,293 | +1.6% | 12,300 | 556億7914万 | -2.76% | 9.9 | 1 |
| 11/17 | 2,329 | 2,329 | 2,257 | 2,257 | -2.51% | 14,500 | 548億498万 | -4.36% | 9.74 | 0.98 |
| 11/16 | 2,347 | 2,364 | 2,314 | 2,315 | -0.04% | 16,200 | 562億1335万 | -2.03% | 9.99 | 1.01 |
| 11/15 | 2,259 | 2,316 | 2,259 | 2,316 | +0.74% | 8,300 | 562億3763万 | -2.15% | 9.99 | 1.01 |
| 11/12 | 2,257 | 2,311 | 2,257 | 2,299 | +1.91% | 12,400 | 558億2483万 | -2.95% | 9.92 | 1 |
| 11/11 | 2,259 | 2,285 | 2,232 | 2,256 | -0.13% | 7,000 | 547億8069万 | -4.81% | 9.74 | 0.98 |
| 11/10 | 2,333 | 2,368 | 2,228 | 2,259 | -3.17% | 42,400 | 548億5354万 | -4.88% | 9.75 | 0.98 |
| 11/09 | 2,337 | 2,371 | 2,333 | 2,333 | -0.85% | 17,800 | 566億5043万 | -1.89% | 10.07 | 1.01 |
| 11/08 | 2,374 | 2,397 | 2,351 | 2,353 | -1.51% | 17,400 | 571億3607万 | -1.09% | 10.15 | 1.02 |
| 11/05 | 2,430 | 2,484 | 2,381 | 2,389 | -0.42% | 26,800 | 580億1023万 | +0.46% | 10.31 | 1.04 |
| 11/04 | 2,484 | 2,506 | 2,399 | 2,399 | -2.76% | 43,500 | 582億5305万 | +0.8% | 10.35 | 1.04 |
| 11/02 | 2,500 | 2,522 | 2,467 | 2,467 | -1.32% | 25,500 | 599億424万 | +3.61% | 10.65 | 1.07 |
