株価チャート
2021/10/29～2022/03/31
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 | 1,761 | 1,761 | 1,761 | 1,761 | -0.51% | 600 | 112億7040万 | -3.14% | 6.32 | 0.41 |
| 03/30 | 1,760 | 1,780 | 1,760 | 1,770 | -2.43% | 1,700 | 113億2800万 | -2.69% | 6.35 | 0.41 |
| 03/29 | 1,870 | 1,880 | 1,814 | 1,814 | -2.99% | 8,200 | 116億960万 | -0.33% | 6.51 | 0.42 |
| 03/28 | 1,860 | 1,890 | 1,857 | 1,870 | +0.7% | 2,600 | 119億6800万 | +2.86% | 6.71 | 0.44 |
| 03/25 | 1,858 | 1,859 | 1,841 | 1,857 | +0.98% | 1,100 | 118億8480万 | +2.31% | 6.67 | 0.43 |
| 03/24 | 1,860 | 1,860 | 1,801 | 1,839 | -1.13% | 1,900 | 117億6960万 | +1.43% | 6.6 | 0.43 |
| 03/23 | 1,865 | 1,865 | 1,850 | 1,860 | +0.38% | 1,000 | 119億400万 | +2.71% | 6.68 | 0.43 |
| 03/22 | 1,850 | 1,861 | 1,850 | 1,853 | +0.43% | 700 | 118億5920万 | +2.43% | 6.65 | 0.43 |
| 03/18 | 1,830 | 1,845 | 1,830 | 1,845 | -0.22% | 500 | 118億800万 | +2.1% | 6.62 | 0.43 |
| 03/17 | 1,837 | 1,849 | 1,837 | 1,849 | +2.1% | 600 | 118億3360万 | +2.44% | 6.64 | 0.43 |
| 03/16 | 1,810 | 1,813 | 1,810 | 1,811 | -1.04% | 400 | 115億9040万 | +0.44% | 6.5 | 0.42 |
| 03/15 | 1,830 | 1,830 | 1,816 | 1,830 | +0.6% | 600 | 117億1200万 | +1.55% | 6.57 | 0.43 |
| 03/14 | 1,793 | 1,875 | 1,793 | 1,819 | +1.06% | 4,200 | 116億4160万 | +0.94% | 6.53 | 0.42 |
| 03/11 | 1,800 | 1,800 | 1,800 | 1,800 | +0.28% | 1,400 | 115億2000万 | -0.11% | 6.46 | 0.42 |
| 03/10 | 1,800 | 1,800 | 1,795 | 1,795 | -0.22% | 600 | 114億8800万 | -0.39% | 6.44 | 0.42 |
| 03/09 | 1,799 | 1,799 | 1,799 | 1,799 | -0.61% | 100 | 115億1360万 | -0.17% | 6.46 | 0.42 |
| 03/08 | 1,750 | 1,820 | 1,750 | 1,810 | +3.43% | 1,200 | 115億8400万 | +0.61% | 6.5 | 0.42 |
| 03/07 | 1,807 | 1,820 | 1,750 | 1,750 | -3.85% | 3,500 | 112億 | -2.4% | 6.28 | 0.41 |
| 03/04 | 1,839 | 1,839 | 1,802 | 1,820 | -0.93% | 1,800 | 116億4800万 | +1.68% | 6.53 | 0.43 |
| 03/03 | 1,839 | 1,839 | 1,821 | 1,837 | +0.6% | 500 | 117億5680万 | +2.97% | 6.6 | 0.43 |
| 03/02 | 1,824 | 1,830 | 1,817 | 1,826 | +0.11% | 1,400 | 116億8640万 | +2.76% | 6.56 | 0.43 |
| 03/01 | 1,798 | 1,825 | 1,798 | 1,824 | +1% | 1,500 | 116億7360万 | +2.93% | 6.55 | 0.43 |
| 02/28 | 1,802 | 1,807 | 1,794 | 1,806 | +0.39% | 3,300 | 115億5840万 | +2.15% | 6.48 | 0.42 |
| 02/25 | 1,800 | 1,803 | 1,799 | 1,799 | -0.06% | 900 | 115億1360万 | +1.98% | 6.46 | 0.42 |
| 02/24 | 1,800 | 1,801 | 1,799 | 1,800 | +0.33% | 1,400 | 115億2000万 | +2.27% | 6.46 | 0.42 |
| 02/22 | 1,785 | 1,794 | 1,785 | 1,794 | +0.5% | 300 | 114億8160万 | +2.16% | 6.44 | 0.42 |
| 02/21 | 1,800 | 1,800 | 1,781 | 1,785 | +0.34% | 1,600 | 114億2400万 | +1.83% | 6.41 | 0.42 |
| 02/18 | 1,788 | 1,797 | 1,779 | 1,779 | -0.67% | 900 | 113億8560万 | +1.6% | 6.39 | 0.42 |
| 02/17 | 1,828 | 1,828 | 1,780 | 1,791 | -0.11% | 3,300 | 114億6240万 | +2.46% | 6.43 | 0.42 |
| 02/16 | 1,805 | 1,805 | 1,780 | 1,793 | -0.39% | 3,200 | 114億7520万 | +2.81% | 6.44 | 0.42 |
| 02/15 | 1,807 | 1,815 | 1,800 | 1,800 | -0.39% | 900 | 115億2000万 | +3.39% | 6.46 | 0.42 |
| 02/14 | 1,800 | 1,808 | 1,795 | 1,807 | +0.39% | 1,000 | 115億6480万 | +4.03% | 6.49 | 0.42 |
| 02/10 | 1,813 | 1,820 | 1,800 | 1,800 | -0.55% | 800 | 115億2000万 | +3.87% | 6.46 | 0.42 |
| 02/09 | 1,813 | 1,813 | 1,809 | 1,810 | +1.06% | 1,000 | 115億8400万 | +4.68% | 6.5 | 0.42 |
| 02/08 | 1,807 | 1,807 | 1,783 | 1,791 | -0.22% | 1,200 | 114億6240万 | +3.83% | 6.43 | 0.42 |
| 02/07 | 1,815 | 1,815 | 1,795 | 1,795 | -1.1% | 1,100 | 114億8800万 | +4.24% | 6.44 | 0.42 |
| 02/04 | 1,818 | 1,820 | 1,815 | 1,815 | -0.55% | 500 | 116億1600万 | +5.65% | 6.52 | 0.42 |
| 02/03 | 1,794 | 1,837 | 1,794 | 1,825 | +1.78% | 2,500 | 116億8000万 | +6.54% | 6.55 | 0.43 |
| 02/02 | 1,790 | 1,800 | 1,763 | 1,793 | +0.17% | 2,800 | 114億7520万 | +4.98% | 6.44 | 0.42 |
| 02/01 | 1,748 | 1,790 | 1,744 | 1,790 | +3.59% | 15,000 | 114億5600万 | +5.05% | 6.43 | 0.42 |
| 01/31 | 1,684 | 1,729 | 1,684 | 1,728 | +4.1% | 4,700 | 110億5920万 | +1.59% | 6.2 | 0.4 |
| 01/28 | 1,680 | 1,680 | 1,650 | 1,660 | -1.19% | 900 | 106億2400万 | -2.35% | 5.96 | 0.39 |
| 01/27 | 1,664 | 1,680 | 1,640 | 1,680 | +0.9% | 2,700 | 107億5200万 | -1.29% | 6.03 | 0.39 |
| 01/26 | 1,692 | 1,693 | 1,660 | 1,665 | -0.83% | 1,800 | 106億5600万 | -2.29% | 5.98 | 0.39 |
| 01/25 | 1,718 | 1,718 | 1,679 | 1,679 | -1.24% | 3,700 | 107億4560万 | -1.58% | 6.03 | 0.39 |
| 01/24 | 1,688 | 1,700 | 1,676 | 1,700 | -0.58% | 1,000 | 108億8000万 | -0.47% | 6.1 | 0.4 |
| 01/21 | 1,700 | 1,710 | 1,686 | 1,710 | 0% | 1,300 | 109億4400万 | +0.12% | 6.14 | 0.4 |
| 01/20 | 1,690 | 1,710 | 1,690 | 1,710 | +1.18% | 1,000 | 109億4400万 | +0.12% | 6.14 | 0.4 |
| 01/19 | 1,711 | 1,711 | 1,651 | 1,690 | -1.63% | 3,000 | 108億1600万 | -1.05% | 6.07 | 0.39 |
| 01/18 | 1,718 | 1,718 | 1,718 | 1,718 | -0.06% | 2,100 | 109億9520万 | +0.47% | 6.17 | 0.4 |
| 01/17 | 1,720 | 1,724 | 1,719 | 1,719 | -0.23% | 2,800 | 110億160万 | +0.53% | 6.17 | 0.4 |
| 01/14 | 1,717 | 1,723 | 1,705 | 1,723 | +1.17% | 500 | 110億2720万 | +0.76% | 6.19 | 0.4 |
| 01/13 | 1,717 | 1,717 | 1,703 | 1,703 | 0% | 200 | 108億9920万 | -0.41% | 6.11 | 0.4 |
| 01/12 | 1,705 | 1,705 | 1,702 | 1,703 | +0.06% | 700 | 108億9920万 | -0.53% | 6.11 | 0.4 |
| 01/11 | 1,705 | 1,716 | 1,695 | 1,702 | -0.18% | 2,100 | 108億9280万 | -0.58% | 6.11 | 0.4 |
| 01/07 | 1,705 | 1,705 | 1,705 | 1,705 | 0% | 200 | 109億1200万 | -0.47% | 6.12 | 0.4 |
| 01/06 | 1,704 | 1,705 | 1,704 | 1,705 | 0% | 400 | 109億1200万 | -0.47% | 6.12 | 0.4 |
| 01/05 | 1,707 | 1,707 | 1,705 | 1,705 | -0.18% | 400 | 109億1200万 | -0.58% | 6.12 | 0.4 |
| 01/04 | 1,715 | 1,715 | 1,703 | 1,708 | -0.41% | 900 | 109億3120万 | -0.52% | 6.13 | 0.4 |
| 2021 |
| 12/30 | 1,706 | 1,715 | 1,706 | 1,715 | +1% | 1,000 | 109億7600万 | -0.23% | 6.16 | 0.4 |
| 12/29 | 1,696 | 1,698 | 1,696 | 1,698 | +0.3% | 400 | 108億6720万 | -1.28% | 6.1 | 0.4 |
| 12/28 | 1,712 | 1,712 | 1,676 | 1,693 | -0.18% | 2,800 | 108億3520万 | -1.8% | 6.08 | 0.4 |
| 12/27 | 1,700 | 1,712 | 1,696 | 1,696 | -0.24% | 1,600 | 108億5440万 | -1.8% | 6.09 | 0.4 |
| 12/24 | 1,706 | 1,706 | 1,700 | 1,700 | -0.29% | 1,000 | 108億8000万 | -1.68% | 6.1 | 0.4 |
| 12/23 | 1,711 | 1,711 | 1,700 | 1,705 | 0% | 1,800 | 109億1200万 | -1.56% | 6.12 | 0.4 |
| 12/22 | 1,711 | 1,711 | 1,705 | 1,705 | -0.35% | 400 | 109億1200万 | -1.67% | 6.12 | 0.4 |
| 12/21 | 1,719 | 1,720 | 1,711 | 1,711 | -0.81% | 800 | 109億5040万 | -1.5% | 6.14 | 0.4 |
| 12/20 | 1,724 | 1,725 | 1,720 | 1,725 | +0.06% | 800 | 110億4000万 | -0.81% | 6.19 | 0.4 |
| 12/17 | 1,735 | 1,735 | 1,724 | 1,724 | +0.52% | 300 | 110億3360万 | -1.03% | 6.19 | 0.4 |
| 12/16 | 1,713 | 1,715 | 1,710 | 1,715 | +0.23% | 2,200 | 109億7600万 | -1.66% | 6.16 | 0.4 |
| 12/15 | 1,704 | 1,711 | 1,704 | 1,711 | +0.53% | 1,100 | 109億5040万 | -2.06% | 6.14 | 0.4 |
| 12/14 | 1,709 | 1,709 | 1,702 | 1,702 | -1.62% | 800 | 108億9280万 | -2.74% | 6.11 | 0.4 |
| 12/13 | 1,747 | 1,747 | 1,701 | 1,730 | +0.12% | 6,600 | 110億7200万 | -1.26% | 6.21 | 0.4 |
| 12/10 | 1,710 | 1,728 | 1,701 | 1,728 | +0.93% | 1,900 | 110億5920万 | -1.43% | 6.2 | 0.4 |
| 12/09 | 1,728 | 1,728 | 1,710 | 1,712 | -0.93% | 1,400 | 109億5680万 | -2.39% | 6.15 | 0.4 |
| 12/08 | 1,730 | 1,730 | 1,726 | 1,728 | -0.12% | 1,400 | 110億5920万 | -1.65% | 6.2 | 0.4 |
| 12/07 | 1,741 | 1,742 | 1,720 | 1,730 | -0.92% | 1,200 | 110億7200万 | -1.76% | 6.21 | 0.4 |
| 12/06 | 1,746 | 1,746 | 1,746 | 1,746 | +2.11% | 100 | 111億7440万 | -0.91% | 6.27 | 0.41 |
| 12/03 | 1,714 | 1,714 | 1,710 | 1,710 | -0.41% | 600 | 109億4400万 | -3.01% | 6.14 | 0.4 |
| 12/02 | 1,711 | 1,717 | 1,711 | 1,717 | +0.29% | 300 | 109億8880万 | -2.66% | 6.16 | 0.4 |
| 11/30 | 1,750 | 1,750 | 1,712 | 1,712 | -2.12% | 2,300 | 109億5680万 | -3.06% | 6.15 | 0.4 |
| 11/29 | 1,743 | 1,749 | 1,740 | 1,749 | +0.06% | 600 | 111億9360万 | -0.96% | 6.28 | 0.41 |
| 11/26 | 1,755 | 1,755 | 1,748 | 1,748 | -0.4% | 900 | 111億8720万 | -0.96% | 6.28 | 0.41 |
| 11/25 | 1,773 | 1,773 | 1,755 | 1,755 | -0.06% | 400 | 112億3200万 | -0.57% | 6.3 | 0.41 |
| 11/24 | 1,755 | 1,757 | 1,755 | 1,756 | -1.51% | 1,100 | 112億3840万 | -0.45% | 6.3 | 0.41 |
| 11/22 | 1,783 | 1,783 | 1,783 | 1,783 | 0% | 100 | 114億1120万 | +1.19% | 6.4 | 0.42 |
| 11/19 | 1,783 | 1,783 | 1,783 | 1,783 | +1.83% | 200 | 114億1120万 | +1.31% | 6.4 | 0.42 |
| 11/18 | 1,755 | 1,758 | 1,751 | 1,751 | -0.57% | 700 | 112億640万 | -0.4% | 6.29 | 0.41 |
| 11/17 | 1,751 | 1,779 | 1,751 | 1,761 | +0.28% | 2,100 | 112億7040万 | +0.28% | 6.32 | 0.41 |
| 11/16 | 1,775 | 1,775 | 1,756 | 1,756 | -1.07% | 1,200 | 112億3840万 | 0% | 6.3 | 0.41 |
| 11/15 | 1,791 | 1,791 | 1,775 | 1,775 | +0.57% | 200 | 113億6000万 | +1.14% | 6.37 | 0.41 |
| 11/11 | 1,770 | 1,784 | 1,763 | 1,765 | -1.73% | 500 | 112億9600万 | +0.74% | 6.34 | 0.41 |
| 11/10 | 1,780 | 1,796 | 1,780 | 1,796 | +0.34% | 200 | 114億9440万 | +2.57% | 6.45 | 0.42 |
| 11/09 | 1,801 | 1,801 | 1,790 | 1,790 | 0% | 200 | 114億5600万 | +2.4% | 6.43 | 0.42 |
| 11/08 | 1,800 | 1,800 | 1,790 | 1,790 | +1.13% | 800 | 114億5600万 | +2.4% | 6.43 | 0.42 |
| 11/05 | 1,766 | 1,770 | 1,760 | 1,770 | +0.4% | 1,000 | 113億2800万 | +1.32% | 6.35 | 0.41 |
| 11/04 | 1,751 | 1,763 | 1,751 | 1,763 | +0.74% | 200 | 112億8320万 | +0.8% | 6.33 | 0.41 |
| 11/02 | 1,763 | 1,763 | 1,747 | 1,750 | -0.74% | 1,100 | 112億 | -0.06% | 6.28 | 0.41 |
| 11/01 | 1,786 | 1,790 | 1,763 | 1,763 | -0.96% | 900 | 112億8320万 | +0.63% | 6.33 | 0.41 |
| 10/29 | 1,800 | 1,800 | 1,760 | 1,780 | -2.36% | 1,300 | 113億9200万 | +1.6% | 6.39 | 0.42 |
