株価チャート
2021/11/25~2022/04/21
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 |
04/21 | 2,265 | 2,279 | 2,225 | 2,241 | -1.84% | 238,400 | 1753億1533万 | +0.09% | 31.5 | 0.9 |
04/20 | 2,281 | 2,299 | 2,265 | 2,283 | +1.38% | 225,800 | 1786億103万 | +2.1% | 32.09 | 0.92 |
04/19 | 2,243 | 2,268 | 2,236 | 2,252 | +0.81% | 152,300 | 1761億7587万 | +0.99% | 31.66 | 0.9 |
04/18 | 2,230 | 2,250 | 2,213 | 2,234 | -0.27% | 153,500 | 1747億6771万 | +0.36% | 31.41 | 0.9 |
04/15 | 2,219 | 2,242 | 2,202 | 2,240 | +0.49% | 144,800 | 1752億3710万 | +0.9% | 31.49 | 0.9 |
04/14 | 2,231 | 2,246 | 2,219 | 2,229 | +0.04% | 102,200 | 1743億7656万 | +0.54% | 31.34 | 0.89 |
04/13 | 2,192 | 2,235 | 2,177 | 2,228 | +2.2% | 156,200 | 1742億9833万 | +0.72% | 31.32 | 0.89 |
04/12 | 2,152 | 2,189 | 2,152 | 2,180 | +0.41% | 145,500 | 1705億4325万 | -1.18% | 30.65 | 0.87 |
04/11 | 2,200 | 2,209 | 2,160 | 2,171 | -1.72% | 149,800 | 1698億3917万 | -1.54% | 30.52 | 0.87 |
04/08 | 2,238 | 2,250 | 2,202 | 2,209 | -0.81% | 142,700 | 1728億1194万 | +0.18% | 31.05 | 0.89 |
04/07 | 2,236 | 2,242 | 2,218 | 2,227 | -2.02% | 176,700 | 1742億2010万 | +0.95% | 31.31 | 0.89 |
04/06 | 2,280 | 2,302 | 2,267 | 2,273 | -1.52% | 244,900 | 1778億1872万 | +2.94% | 31.95 | 0.91 |
04/05 | 2,328 | 2,337 | 2,283 | 2,308 | +0.22% | 258,000 | 1805億5680万 | +4.48% | 32.45 | 0.93 |
04/04 | 2,242 | 2,303 | 2,228 | 2,303 | +3.18% | 287,000 | 1801億6564万 | +4.44% | 32.38 | 0.92 |
04/01 | 2,200 | 2,250 | 2,178 | 2,232 | +1.32% | 228,100 | 1746億1125万 | +1.32% | 31.38 | 0.89 |
03/31 | 2,230 | 2,238 | 2,203 | 2,203 | -2.18% | 261,800 | 1723億4256万 | 0% | 15.58 | 0.87 |
03/30 | 2,238 | 2,260 | 2,213 | 2,252 | -1.18% | 334,200 | 1761億7587万 | +2.18% | 15.92 | 0.89 |
03/29 | 2,251 | 2,307 | 2,247 | 2,279 | +0.62% | 356,900 | 1782億8810万 | +3.4% | 16.11 | 0.9 |
03/28 | 2,279 | 2,298 | 2,259 | 2,265 | -1.01% | 254,900 | 1771億9287万 | +2.81% | 16.01 | 0.9 |
03/25 | 2,258 | 2,307 | 2,244 | 2,288 | +2.19% | 505,200 | 1789億9218万 | +3.81% | 16.18 | 0.91 |
03/24 | 2,245 | 2,267 | 2,223 | 2,239 | -0.71% | 347,900 | 1751億5887万 | +1.54% | 15.83 | 0.89 |
03/23 | 2,235 | 2,270 | 2,231 | 2,255 | +2.73% | 301,600 | 1764億1056万 | +2.27% | 15.94 | 0.89 |
03/22 | 2,226 | 2,226 | 2,187 | 2,195 | +0.09% | 229,700 | 1717億1671万 | -0.45% | 15.52 | 0.87 |
03/18 | 2,183 | 2,210 | 2,158 | 2,193 | +0.41% | 434,200 | 1715億6025万 | -0.72% | 15.5 | 0.87 |
03/17 | 2,222 | 2,222 | 2,157 | 2,184 | +0.55% | 196,800 | 1708億5617万 | -1.31% | 15.44 | 0.87 |
03/16 | 2,170 | 2,187 | 2,154 | 2,172 | +1.92% | 194,300 | 1699億1740万 | -2.07% | 15.36 | 0.86 |
03/15 | 2,165 | 2,170 | 2,124 | 2,131 | -0.79% | 186,100 | 1667億994万 | -4.22% | 15.07 | 0.84 |
03/14 | 2,095 | 2,161 | 2,092 | 2,148 | +2.24% | 262,000 | 1680億3986万 | -3.59% | 15.19 | 0.85 |
03/11 | 2,114 | 2,139 | 2,090 | 2,101 | -3% | 272,900 | 1643億6301万 | -5.7% | 14.85 | 0.83 |
03/10 | 2,148 | 2,179 | 2,133 | 2,166 | +3.24% | 233,100 | 1694億4802万 | -2.96% | 15.31 | 0.86 |
03/09 | 2,086 | 2,113 | 2,084 | 2,098 | +0.38% | 225,200 | 1641億2832万 | -5.96% | 14.83 | 0.83 |
03/08 | 2,110 | 2,150 | 2,086 | 2,090 | -2.56% | 227,500 | 1635億247万 | -6.32% | 14.78 | 0.83 |
03/07 | 2,149 | 2,157 | 2,111 | 2,145 | -0.92% | 215,000 | 1678億517万 | -3.81% | 15.17 | 0.85 |
03/04 | 2,203 | 2,212 | 2,151 | 2,165 | -2.87% | 275,200 | 1693億6979万 | -2.78% | 15.31 | 0.86 |
03/03 | 2,293 | 2,296 | 2,225 | 2,229 | -2.71% | 259,300 | 1743億7656万 | +0.22% | 15.76 | 0.88 |
03/02 | 2,268 | 2,294 | 2,260 | 2,291 | +0.17% | 181,900 | 1792億2687万 | +3.29% | 16.2 | 0.91 |
03/01 | 2,256 | 2,294 | 2,252 | 2,287 | +2.74% | 208,100 | 1789億1395万 | +3.39% | 16.17 | 0.91 |
02/28 | 2,219 | 2,236 | 2,205 | 2,226 | -0.45% | 229,300 | 1741億4187万 | +0.77% | 15.74 | 0.88 |
02/25 | 2,264 | 2,280 | 2,231 | 2,236 | -0.04% | 224,300 | 1749億2418万 | +1.41% | 15.81 | 0.89 |
02/24 | 2,237 | 2,257 | 2,215 | 2,237 | 0% | 200,500 | 1750億241万 | +1.68% | 15.82 | 0.89 |
02/22 | 2,231 | 2,255 | 2,221 | 2,237 | -0.13% | 173,000 | 1750億241万 | +1.96% | 15.82 | 0.89 |
02/21 | 2,211 | 2,250 | 2,203 | 2,240 | -0.88% | 190,900 | 1752億3710万 | +2.33% | 15.84 | 0.89 |
02/18 | 2,257 | 2,273 | 2,245 | 2,260 | -1.35% | 185,200 | 1768億172万 | +3.57% | 15.98 | 0.9 |
02/17 | 2,306 | 2,319 | 2,281 | 2,291 | -0.39% | 280,800 | 1792億2687万 | +5.33% | 16.2 | 0.91 |
02/16 | 2,288 | 2,300 | 2,269 | 2,300 | +2.22% | 249,500 | 1799億3095万 | +6.19% | 16.26 | 0.91 |
02/15 | 2,255 | 2,274 | 2,239 | 2,250 | -0.22% | 349,100 | 1760億1941万 | +4.36% | 15.91 | 0.89 |
02/14 | 2,257 | 2,282 | 2,248 | 2,255 | -1.83% | 316,900 | 1764億1056万 | +4.98% | 15.94 | 0.89 |
02/10 | 2,320 | 2,320 | 2,288 | 2,297 | +0.09% | 252,100 | 1796億9626万 | +7.39% | 16.24 | 0.91 |
02/09 | 2,284 | 2,301 | 2,253 | 2,295 | 0% | 449,300 | 1795億3980万 | +7.8% | 16.23 | 0.91 |
02/08 | 2,345 | 2,345 | 2,258 | 2,295 | -2.67% | 713,700 | 1795億3980万 | +8.25% | 16.23 | 0.91 |
02/07 | 2,384 | 2,418 | 2,310 | 2,358 | +7.33% | 1,373,100 | 1844億6834万 | +11.81% | 16.67 | 0.93 |
02/04 | 2,140 | 2,203 | 2,128 | 2,197 | +2% | 509,600 | 1718億7317万 | +4.82% | 15.53 | 0.87 |
02/03 | 2,158 | 2,184 | 2,126 | 2,154 | -1.6% | 336,900 | 1685億925万 | +3.06% | 15.23 | 0.85 |
02/02 | 2,154 | 2,189 | 2,154 | 2,189 | +2.24% | 373,100 | 1712億4733万 | +5.04% | 15.48 | 0.87 |
02/01 | 2,164 | 2,181 | 2,122 | 2,141 | +1.28% | 298,300 | 1674億9224万 | +3.03% | 15.14 | 0.85 |
01/31 | 2,060 | 2,134 | 2,060 | 2,114 | +2.32% | 351,700 | 1653億8001万 | +1.93% | 14.95 | 0.84 |
01/28 | 2,086 | 2,108 | 2,057 | 2,066 | +0.15% | 326,100 | 1616億2493万 | -0.29% | 14.61 | 0.82 |
01/27 | 2,087 | 2,105 | 2,051 | 2,063 | -1.43% | 302,600 | 1613億9024万 | -0.34% | 14.59 | 0.82 |
01/26 | 2,085 | 2,114 | 2,065 | 2,093 | +0.82% | 277,100 | 1637億3716万 | +1.26% | 14.8 | 0.83 |
01/25 | 2,120 | 2,134 | 2,061 | 2,076 | -3.08% | 352,600 | 1624億724万 | +0.63% | 14.68 | 0.82 |
01/24 | 2,169 | 2,174 | 2,112 | 2,142 | -2.77% | 473,300 | 1675億7048万 | +3.93% | 15.14 | 0.85 |
01/21 | 2,163 | 2,217 | 2,151 | 2,203 | +2.61% | 1,210,400 | 1723億4256万 | +7.15% | 15.58 | 0.87 |
01/20 | 2,116 | 2,152 | 2,102 | 2,147 | +2.38% | 443,800 | 1679億6163万 | +4.83% | 15.18 | 0.85 |
01/19 | 2,085 | 2,109 | 2,072 | 2,097 | 0% | 298,900 | 1640億5009万 | +2.59% | 14.83 | 0.83 |
01/18 | 2,112 | 2,132 | 2,080 | 2,097 | -0.1% | 289,400 | 1640億5009万 | +2.74% | 14.83 | 0.83 |
01/17 | 2,073 | 2,101 | 2,067 | 2,099 | +1.3% | 168,800 | 1642億655万 | +2.89% | 14.84 | 0.83 |
01/14 | 2,071 | 2,072 | 2,039 | 2,072 | -0.43% | 284,800 | 1620億9432万 | +1.72% | 14.65 | 0.82 |
01/13 | 2,060 | 2,086 | 2,053 | 2,081 | 0% | 198,200 | 1627億9839万 | +2.21% | 14.71 | 0.82 |
01/12 | 2,070 | 2,093 | 2,064 | 2,081 | +1.61% | 196,600 | 1627億9839万 | +2.41% | 14.71 | 0.82 |
01/11 | 2,050 | 2,055 | 2,026 | 2,048 | +0.29% | 247,000 | 1602億1678万 | +0.89% | 14.48 | 0.81 |
01/07 | 2,044 | 2,059 | 2,019 | 2,042 | +0.49% | 251,200 | 1597億4739万 | +0.79% | 14.44 | 0.81 |
01/06 | 2,031 | 2,044 | 2,015 | 2,032 | -1.07% | 300,200 | 1589億6508万 | +0.35% | 14.37 | 0.81 |
01/05 | 2,067 | 2,090 | 2,049 | 2,054 | -0.39% | 316,700 | 1606億8616万 | +1.48% | 14.52 | 0.81 |
01/04 | 2,046 | 2,064 | 2,028 | 2,062 | +2.33% | 263,300 | 1613億1201万 | +1.83% | 14.58 | 0.82 |
2021 |
12/30 | 2,032 | 2,035 | 2,015 | 2,015 | -1.47% | 219,900 | 1576億3516万 | -0.69% | 14.25 | 0.8 |
12/29 | 2,025 | 2,053 | 2,025 | 2,045 | +0.64% | 208,300 | 1599億8208万 | +0.44% | 14.46 | 0.81 |
12/28 | 2,020 | 2,034 | 2,019 | 2,032 | +0.99% | 236,500 | 1589億6508万 | -0.59% | 14.37 | 0.81 |
12/27 | 2,034 | 2,034 | 2,006 | 2,012 | -1.18% | 187,900 | 1574億47万 | -2.04% | 14.22 | 0.8 |
12/24 | 2,038 | 2,051 | 2,032 | 2,036 | -0.1% | 145,400 | 1592億7801万 | -1.4% | 14.39 | 0.81 |
12/23 | 2,065 | 2,075 | 2,028 | 2,038 | -0.83% | 152,100 | 1594億3447万 | -1.78% | 14.41 | 0.81 |
12/22 | 2,033 | 2,061 | 2,030 | 2,055 | +1.83% | 253,000 | 1607億6439万 | -1.44% | 14.53 | 0.81 |
12/21 | 2,009 | 2,023 | 1,995 | 2,018 | +1.15% | 229,400 | 1578億6985万 | -3.63% | 14.27 | 0.8 |
12/20 | 2,000 | 2,009 | 1,985 | 1,995 | +0.05% | 287,000 | 1560億7054万 | -5.27% | 14.1 | 0.79 |
12/17 | 2,025 | 2,028 | 1,988 | 1,994 | -1.82% | 488,000 | 1559億9231万 | -5.72% | 14.1 | 0.79 |
12/16 | 2,041 | 2,048 | 2,021 | 2,031 | +0.79% | 251,100 | 1588億8685万 | -4.33% | 14.36 | 0.8 |
12/15 | 2,000 | 2,031 | 2,000 | 2,015 | +1.1% | 262,000 | 1576億3516万 | -5.44% | 14.25 | 0.8 |
12/14 | 1,999 | 2,019 | 1,985 | 1,993 | -2.54% | 481,600 | 1559億1408万 | -6.78% | 14.09 | 0.79 |
12/13 | 2,062 | 2,071 | 2,041 | 2,045 | +0.15% | 337,800 | 1599億8208万 | -4.8% | 14.46 | 0.81 |
12/10 | 2,048 | 2,048 | 2,023 | 2,042 | -0.49% | 317,100 | 1597億4739万 | -6.16% | 14.44 | 0.81 |
12/09 | 2,057 | 2,068 | 2,030 | 2,052 | +0.98% | 415,200 | 1605億2970万 | -6.85% | 14.51 | 0.81 |
12/08 | 2,043 | 2,064 | 2,030 | 2,032 | -0.39% | 362,100 | 1589億6508万 | -8.76% | 14.37 | 0.81 |
12/07 | 2,030 | 2,047 | 2,019 | 2,040 | +2.1% | 284,100 | 1595億9093万 | -9.37% | 14.42 | 0.81 |
12/06 | 2,004 | 2,026 | 1,987 | 1,998 | -0.94% | 331,700 | 1563億523万 | -12.1% | 14.13 | 0.79 |
12/03 | 1,974 | 2,017 | 1,941 | 2,017 | +2.7% | 481,100 | 1577億9162万 | -12.19% | 14.26 | 0.8 |
12/02 | 1,977 | 1,994 | 1,951 | 1,964 | -2.09% | 460,200 | 1536億4538万 | -15.34% | 13.89 | 0.78 |
12/01 | 1,999 | 2,017 | 1,962 | 2,006 | -0.74% | 416,500 | 1569億3108万 | -14.57% | 14.18 | 0.79 |
11/30 | 2,077 | 2,117 | 2,020 | 2,021 | -2.32% | 499,600 | 1581億454万 | -14.8% | 14.29 | 0.8 |
11/29 | 2,063 | 2,123 | 2,063 | 2,069 | -3.68% | 418,800 | 1618億5962万 | -13.72% | 14.63 | 0.82 |
11/26 | 2,209 | 2,209 | 2,134 | 2,148 | -2.81% | 389,600 | 1680億3986万 | -11.24% | 15.19 | 0.85 |
11/25 | 2,229 | 2,240 | 2,200 | 2,210 | -0.99% | 195,600 | 1728億9017万 | -9.39% | 15.62 | 0.88 |