株価チャート
2021/10/25～2022/03/23
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 |
| 03/23 | 1,575 | 1,582 | 1,559 | 1,572 | +0.96% | 647,400 | 6123億8743万 | +4.59% | 10.65 | 1.64 |
| 03/22 | 1,548 | 1,564 | 1,538 | 1,557 | +0.45% | 865,000 | 6065億4404万 | +3.46% | 10.54 | 1.63 |
| 03/18 | 1,548 | 1,559 | 1,523 | 1,550 | +0.13% | 1,397,000 | 6038億1712万 | +2.92% | 10.5 | 1.62 |
| 03/17 | 1,560 | 1,560 | 1,516 | 1,548 | +2.52% | 789,500 | 6030億3800万 | +2.04% | 10.48 | 1.62 |
| 03/16 | 1,498 | 1,518 | 1,482 | 1,510 | +1.27% | 1,035,700 | 5882億3474万 | -1.18% | 10.23 | 1.58 |
| 03/15 | 1,435 | 1,500 | 1,435 | 1,491 | +2.26% | 464,700 | 5808億3311万 | -3.12% | 10.1 | 1.56 |
| 03/14 | 1,426 | 1,468 | 1,426 | 1,458 | +1.46% | 574,800 | 5679億7765万 | -6% | 9.87 | 1.52 |
| 03/11 | 1,437 | 1,462 | 1,429 | 1,437 | -1.58% | 868,900 | 5597億9690万 | -8.06% | 9.73 | 1.5 |
| 03/10 | 1,467 | 1,479 | 1,447 | 1,460 | +6.03% | 865,000 | 5687億5677万 | -7.42% | 9.89 | 1.52 |
| 03/09 | 1,383 | 1,409 | 1,368 | 1,377 | -0.58% | 562,200 | 5364億2334万 | -13.29% | 9.32 | 1.44 |
| 03/08 | 1,399 | 1,430 | 1,376 | 1,385 | -2.67% | 968,400 | 5395億3981万 | -13.55% | 9.38 | 1.45 |
| 03/07 | 1,441 | 1,451 | 1,390 | 1,423 | -2.27% | 784,800 | 5543億4307万 | -11.89% | 9.64 | 1.49 |
| 03/04 | 1,492 | 1,494 | 1,449 | 1,456 | -2.54% | 850,100 | 5671億9853万 | -10.46% | 9.86 | 1.52 |
| 03/03 | 1,511 | 1,512 | 1,487 | 1,494 | +0.27% | 470,600 | 5820億179万 | -8.79% | 10.12 | 1.56 |
| 03/02 | 1,483 | 1,499 | 1,472 | 1,490 | -2.61% | 769,400 | 5804億4355万 | -9.75% | 10.09 | 1.56 |
| 03/01 | 1,533 | 1,547 | 1,526 | 1,530 | +0.92% | 621,700 | 5960億2593万 | -8.22% | 10.36 | 1.6 |
| 02/28 | 1,507 | 1,519 | 1,481 | 1,516 | +1.07% | 992,800 | 5905億7210万 | -9.87% | 10.27 | 1.58 |
| 02/25 | 1,498 | 1,507 | 1,470 | 1,500 | +1.35% | 722,200 | 5843億3915万 | -11.66% | 10.16 | 1.57 |
| 02/24 | 1,474 | 1,501 | 1,467 | 1,480 | -1.92% | 938,700 | 5765億4796万 | -13.65% | 10.02 | 1.55 |
| 02/22 | 1,499 | 1,520 | 1,494 | 1,509 | -0.59% | 579,100 | 5878億4518万 | -12.88% | 10.22 | 1.58 |
| 02/21 | 1,533 | 1,543 | 1,515 | 1,518 | -3.5% | 440,100 | 5913億5122万 | -13.21% | 10.28 | 1.59 |
| 02/18 | 1,511 | 1,579 | 1,510 | 1,573 | +1.68% | 886,200 | 6127億7699万 | -10.88% | 10.65 | 1.64 |
| 02/17 | 1,588 | 1,593 | 1,543 | 1,547 | -3.25% | 900,000 | 6026億4844万 | -13.04% | 10.48 | 1.62 |
| 02/16 | 1,625 | 1,628 | 1,591 | 1,599 | -0.31% | 889,600 | 6229億553万 | -10.87% | 10.83 | 1.67 |
| 02/15 | 1,600 | 1,620 | 1,588 | 1,604 | 0% | 1,132,100 | 6248億5333万 | -11.23% | 10.86 | 1.67 |
| 02/14 | 1,590 | 1,627 | 1,561 | 1,604 | +0.94% | 2,061,500 | 6248億5333万 | -11.87% | 10.86 | 1.67 |
| 02/10 | 1,630 | 1,639 | 1,566 | 1,589 | -13.17% | 3,518,700 | 6190億994万 | -13.36% | 10.76 | 1.66 |
| 02/09 | 1,846 | 1,850 | 1,814 | 1,830 | +0.72% | 612,400 | 7128億9376万 | -1.08% | 12.39 | 1.91 |
| 02/08 | 1,799 | 1,820 | 1,791 | 1,817 | +1.51% | 661,800 | 7078億2949万 | -2.05% | 12.3 | 1.9 |
| 02/07 | 1,768 | 1,793 | 1,768 | 1,790 | +0.56% | 455,600 | 6973億1139万 | -3.71% | 12.12 | 1.87 |
| 02/04 | 1,768 | 1,788 | 1,745 | 1,780 | +0.39% | 371,100 | 6934億1579万 | -4.56% | 12.05 | 1.86 |
| 02/03 | 1,764 | 1,781 | 1,748 | 1,773 | -0.67% | 404,500 | 6906億8888万 | -5.34% | 12.01 | 1.85 |
| 02/02 | 1,740 | 1,791 | 1,740 | 1,785 | +3.3% | 528,300 | 6953億6359万 | -5% | 12.09 | 1.86 |
| 02/01 | 1,761 | 1,762 | 1,720 | 1,728 | -0.58% | 384,000 | 6731億5870万 | -8.38% | 11.7 | 1.8 |
| 01/31 | 1,703 | 1,764 | 1,703 | 1,738 | +2.06% | 632,300 | 6770億5429万 | -8.24% | 11.77 | 1.81 |
| 01/28 | 1,708 | 1,723 | 1,688 | 1,703 | +1.07% | 890,700 | 6634億1971万 | -10.42% | 11.53 | 1.78 |
| 01/27 | 1,770 | 1,784 | 1,680 | 1,685 | -5.07% | 834,200 | 6564億764万 | -11.69% | 11.41 | 1.76 |
| 01/26 | 1,794 | 1,801 | 1,771 | 1,775 | -1.61% | 506,300 | 6914億6799万 | -7.26% | 12.02 | 1.85 |
| 01/25 | 1,884 | 1,884 | 1,791 | 1,804 | -5.15% | 527,800 | 7027億6522万 | -5.94% | 12.22 | 1.88 |
| 01/24 | 1,892 | 1,904 | 1,869 | 1,902 | -0.16% | 355,600 | 7409億4204万 | -1.09% | 12.88 | 1.99 |
| 01/21 | 1,889 | 1,911 | 1,867 | 1,905 | -0.16% | 303,500 | 7421億1072万 | -0.94% | 12.9 | 1.99 |
| 01/20 | 1,883 | 1,928 | 1,866 | 1,908 | +0.58% | 679,900 | 7432億7940万 | -0.73% | 12.92 | 1.99 |
| 01/19 | 1,920 | 1,944 | 1,891 | 1,897 | -2.32% | 788,600 | 7389億9425万 | -1.25% | 12.85 | 1.98 |
| 01/18 | 1,956 | 1,963 | 1,924 | 1,942 | +0.83% | 471,400 | 7565億2442万 | +1.09% | 13.15 | 2.03 |
| 01/17 | 1,913 | 1,947 | 1,913 | 1,926 | +0.47% | 184,600 | 7502億9147万 | +0.36% | 13.04 | 2.01 |
| 01/14 | 1,917 | 1,921 | 1,894 | 1,917 | -0.1% | 472,100 | 7467億8543万 | -0.05% | 12.98 | 2 |
| 01/13 | 1,939 | 1,940 | 1,917 | 1,919 | -1.03% | 369,900 | 7475億6455万 | +0.16% | 12.99 | 2 |
| 01/12 | 1,943 | 1,969 | 1,933 | 1,939 | +1.09% | 534,500 | 7553億5574万 | +1.57% | 13.13 | 2.02 |
| 01/11 | 1,920 | 1,930 | 1,898 | 1,918 | -0.88% | 496,100 | 7471億7499万 | +0.84% | 12.99 | 2 |
| 01/07 | 1,935 | 1,956 | 1,903 | 1,935 | 0% | 689,300 | 7537億9750万 | +2.22% | 13.1 | 2.02 |
| 01/06 | 1,985 | 2,008 | 1,934 | 1,935 | -2.67% | 703,000 | 7537億9750万 | +2.76% | 13.1 | 2.02 |
| 01/05 | 1,960 | 1,998 | 1,951 | 1,988 | +1.69% | 636,400 | 7744億4415万 | +6.14% | 13.46 | 2.08 |
| 01/04 | 1,950 | 1,959 | 1,927 | 1,955 | +2.04% | 490,700 | 7615億8869万 | +4.99% | 13.24 | 2.04 |
| 2021 |
| 12/30 | 1,938 | 1,953 | 1,900 | 1,916 | -1.79% | 712,700 | 7463億9587万 | +3.46% | 12.97 | 2 |
| 12/29 | 1,973 | 1,985 | 1,948 | 1,951 | -1.32% | 432,000 | 7600億3045万 | +5.69% | 13.21 | 2.04 |
| 12/28 | 1,952 | 1,985 | 1,945 | 1,977 | +2.07% | 413,300 | 7701億5900万 | +7.56% | 13.39 | 2.06 |
| 12/27 | 1,943 | 1,955 | 1,925 | 1,937 | -0.67% | 352,000 | 7545億7662万 | +5.85% | 13.12 | 2.02 |
| 12/24 | 1,937 | 1,958 | 1,929 | 1,950 | +1.09% | 432,300 | 7596億4090万 | +6.97% | 13.2 | 2.04 |
| 12/23 | 1,920 | 1,929 | 1,911 | 1,929 | +1.42% | 356,200 | 7514億6015万 | +6.16% | 13.06 | 2.01 |
| 12/22 | 1,889 | 1,903 | 1,876 | 1,902 | +1.17% | 399,800 | 7409億4204万 | +5.08% | 12.88 | 1.99 |
| 12/21 | 1,898 | 1,898 | 1,856 | 1,880 | +1.73% | 488,700 | 7323億7173万 | +3.98% | 12.73 | 1.96 |
| 12/20 | 1,847 | 1,870 | 1,839 | 1,848 | -1.44% | 374,300 | 7199億583万 | +2.27% | 12.51 | 1.93 |
| 12/17 | 1,920 | 1,930 | 1,872 | 1,875 | -3.15% | 1,342,100 | 7304億2394万 | +3.53% | 12.7 | 1.96 |
| 12/16 | 1,912 | 1,946 | 1,907 | 1,936 | +2.71% | 1,033,200 | 7541億8706万 | +6.84% | 13.11 | 2.02 |
| 12/15 | 1,870 | 1,911 | 1,868 | 1,885 | -0.26% | 594,800 | 7343億1953万 | +4.09% | 12.76 | 1.97 |
| 12/14 | 1,869 | 1,894 | 1,859 | 1,890 | +0.59% | 573,200 | 7362億6733万 | +4.3% | 12.8 | 1.97 |
| 12/13 | 1,900 | 1,926 | 1,877 | 1,879 | -0.53% | 494,100 | 7319億8218万 | +3.58% | 12.72 | 1.96 |
| 12/10 | 1,921 | 1,931 | 1,886 | 1,889 | -0.68% | 954,300 | 7358億7777万 | +3.96% | 12.79 | 1.97 |
| 12/09 | 1,910 | 1,929 | 1,901 | 1,902 | -0.21% | 689,200 | 7409億4204万 | +4.56% | 12.88 | 1.99 |
| 12/08 | 1,920 | 1,958 | 1,897 | 1,906 | +2.97% | 1,455,500 | 7425億28万 | +4.84% | 12.91 | 1.99 |
| 12/07 | 1,799 | 1,858 | 1,787 | 1,851 | +4.99% | 1,097,100 | 7210億7451万 | +1.76% | 12.53 | 1.93 |
| 12/06 | 1,771 | 1,782 | 1,748 | 1,763 | +0.51% | 499,600 | 6867億9328万 | -3.08% | 11.94 | 1.84 |
| 12/03 | 1,721 | 1,760 | 1,707 | 1,754 | +4.34% | 602,300 | 6832億8725万 | -3.78% | 11.88 | 1.83 |
| 12/02 | 1,673 | 1,693 | 1,661 | 1,681 | -1.06% | 673,200 | 6548億4941万 | -7.99% | 11.38 | 1.76 |
| 12/01 | 1,687 | 1,709 | 1,673 | 1,699 | +0.35% | 694,200 | 6618億6148万 | -7.31% | 11.51 | 1.77 |
| 11/30 | 1,730 | 1,749 | 1,687 | 1,693 | +0.12% | 1,095,100 | 6595億2412万 | -7.94% | 11.46 | 1.77 |
| 11/29 | 1,689 | 1,725 | 1,675 | 1,691 | -1.17% | 491,200 | 6587億4500万 | -8.35% | 11.45 | 1.77 |
| 11/26 | 1,770 | 1,770 | 1,707 | 1,711 | -3.33% | 451,600 | 6665億3619万 | -7.61% | 11.59 | 1.79 |
| 11/25 | 1,755 | 1,772 | 1,747 | 1,770 | +1.61% | 413,700 | 6895億2020万 | -4.84% | 11.99 | 1.85 |
| 11/24 | 1,738 | 1,773 | 1,722 | 1,742 | -2.02% | 688,200 | 6786億1253万 | -6.65% | 11.8 | 1.82 |
| 11/22 | 1,758 | 1,785 | 1,754 | 1,778 | +0.23% | 448,500 | 6926億3667万 | -5.02% | 12.04 | 1.86 |
| 11/19 | 1,770 | 1,790 | 1,752 | 1,774 | -0.67% | 485,700 | 6910億7843万 | -5.49% | 12.01 | 1.85 |
| 11/18 | 1,773 | 1,792 | 1,763 | 1,786 | +0.9% | 751,700 | 6957億5315万 | -5% | 12.09 | 1.86 |
| 11/17 | 1,833 | 1,840 | 1,761 | 1,770 | -4.07% | 940,400 | 6895億2020万 | -5.9% | 11.99 | 1.85 |
| 11/16 | 1,870 | 1,890 | 1,837 | 1,845 | -1.28% | 610,200 | 7187億3715万 | -2.02% | 12.49 | 1.93 |
| 11/15 | 1,940 | 1,955 | 1,864 | 1,869 | -3.71% | 804,200 | 7280億8658万 | -0.74% | 12.66 | 1.95 |
| 11/12 | 1,951 | 2,037 | 1,930 | 1,941 | +2% | 1,226,700 | 7561億3486万 | +3.19% | 13.14 | 2.03 |
| 11/11 | 1,893 | 1,904 | 1,867 | 1,903 | +0.11% | 551,000 | 7413億3160万 | +1.44% | 12.89 | 1.99 |
| 11/10 | 1,918 | 1,937 | 1,889 | 1,901 | -1.2% | 361,200 | 7405億5248万 | +1.49% | 12.87 | 1.98 |
| 11/09 | 1,946 | 1,971 | 1,909 | 1,924 | -0.82% | 408,800 | 7495億1235万 | +2.89% | 13.03 | 2.01 |
| 11/08 | 1,961 | 1,961 | 1,938 | 1,940 | 0% | 418,100 | 7557億4530万 | +3.85% | 13.14 | 2.03 |
| 11/05 | 1,936 | 1,940 | 1,917 | 1,940 | +0.15% | 295,100 | 7557億4530万 | +4.02% | 13.14 | 2.03 |
| 11/04 | 1,923 | 1,937 | 1,894 | 1,937 | +2.32% | 327,000 | 7545億7662万 | +3.86% | 13.12 | 2.02 |
| 11/02 | 1,903 | 1,906 | 1,886 | 1,893 | -1.35% | 310,000 | 7374億3601万 | +1.61% | 12.82 | 1.98 |
| 11/01 | 1,913 | 1,922 | 1,880 | 1,919 | +3.28% | 333,100 | 7475億6455万 | +2.79% | 12.99 | 2 |
| 10/29 | 1,867 | 1,873 | 1,826 | 1,858 | -0.32% | 351,900 | 7238億143万 | -0.54% | 12.58 | 1.94 |
| 10/28 | 1,850 | 1,872 | 1,837 | 1,864 | +0.87% | 328,300 | 7261億3878万 | -0.48% | 12.62 | 1.95 |
| 10/27 | 1,837 | 1,849 | 1,821 | 1,848 | +0.6% | 325,300 | 7199億583万 | -1.39% | 12.51 | 1.93 |
| 10/26 | 1,861 | 1,870 | 1,831 | 1,837 | +0.38% | 418,800 | 7156億2068万 | -2.13% | 12.44 | 1.92 |
| 10/25 | 1,846 | 1,868 | 1,830 | 1,830 | -1.45% | 393,500 | 7128億9376万 | -2.76% | 12.39 | 1.91 |
