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 | 1,409 | 1,432 | 1,399 | 1,399 | -0.85% | 103,400 | 433億3682万 | -1.62% | 5.6 | 0.74 |
| 03/30 | 1,426 | 1,434 | 1,393 | 1,411 | -3.69% | 211,500 | 437億854万 | -0.77% | 5.65 | 0.75 |
| 03/29 | 1,454 | 1,467 | 1,446 | 1,465 | +1.03% | 199,600 | 453億8130万 | +3.24% | 5.87 | 0.78 |
| 03/28 | 1,481 | 1,481 | 1,443 | 1,450 | -1.83% | 202,600 | 449億1665万 | +2.55% | 5.81 | 0.77 |
| 03/25 | 1,477 | 1,496 | 1,467 | 1,477 | -0.34% | 168,900 | 457億5302万 | +4.75% | 5.92 | 0.78 |
| 03/24 | 1,466 | 1,483 | 1,454 | 1,482 | +0.34% | 156,000 | 459億791万 | +5.41% | 5.94 | 0.78 |
| 03/23 | 1,480 | 1,503 | 1,466 | 1,477 | +1.23% | 301,400 | 457億5302万 | +5.5% | 5.92 | 0.78 |
| 03/22 | 1,462 | 1,471 | 1,443 | 1,459 | +0.62% | 194,200 | 451億9544万 | +4.66% | 5.84 | 0.77 |
| 03/18 | 1,420 | 1,458 | 1,417 | 1,450 | +3.57% | 479,400 | 449億1665万 | +4.24% | 5.81 | 0.77 |
| 03/17 | 1,414 | 1,415 | 1,382 | 1,400 | +0.29% | 124,900 | 433億6780万 | +0.79% | 5.61 | 0.74 |
| 03/16 | 1,385 | 1,399 | 1,378 | 1,396 | +0.79% | 189,200 | 432億4389万 | +0.72% | 5.59 | 0.74 |
| 03/15 | 1,398 | 1,402 | 1,373 | 1,385 | -1.07% | 123,300 | 429億314万 | 0% | 5.55 | 0.73 |
| 03/14 | 1,407 | 1,413 | 1,383 | 1,400 | -1.13% | 128,600 | 433億6780万 | +1.23% | 5.61 | 0.74 |
| 03/11 | 1,400 | 1,428 | 1,397 | 1,416 | +0.14% | 144,200 | 438億6343万 | +2.53% | 5.67 | 0.75 |
| 03/10 | 1,397 | 1,414 | 1,370 | 1,414 | +5.37% | 159,000 | 438億147万 | +2.54% | 5.66 | 0.75 |
| 03/09 | 1,336 | 1,364 | 1,320 | 1,342 | +2.68% | 191,700 | 415億7113万 | -2.4% | 5.38 | 0.71 |
| 03/08 | 1,407 | 1,415 | 1,305 | 1,307 | -9.05% | 357,900 | 404億8693万 | -4.88% | 5.24 | 0.69 |
| 03/07 | 1,457 | 1,476 | 1,433 | 1,437 | -1.64% | 266,900 | 445億1394万 | +4.51% | 5.76 | 0.76 |
| 03/04 | 1,487 | 1,500 | 1,444 | 1,461 | -1.08% | 251,900 | 452億5739万 | +6.8% | 5.85 | 0.77 |
| 03/03 | 1,505 | 1,512 | 1,473 | 1,477 | +1.37% | 301,000 | 457億5302万 | +8.44% | 5.92 | 0.78 |
| 03/02 | 1,430 | 1,475 | 1,421 | 1,457 | +1.39% | 306,700 | 451億3348万 | +7.61% | 5.84 | 0.77 |
| 03/01 | 1,416 | 1,439 | 1,410 | 1,437 | +2.5% | 240,200 | 445億1394万 | +6.6% | 5.76 | 0.76 |
| 02/28 | 1,377 | 1,404 | 1,342 | 1,402 | +2.56% | 321,900 | 434億2975万 | +4.55% | 5.62 | 0.74 |
| 02/25 | 1,379 | 1,385 | 1,346 | 1,367 | -1.23% | 215,300 | 423億4555万 | +2.32% | 5.48 | 0.72 |
| 02/24 | 1,404 | 1,413 | 1,370 | 1,384 | -0.29% | 325,200 | 428億7216万 | +3.9% | 5.54 | 0.73 |
| 02/22 | 1,333 | 1,404 | 1,329 | 1,388 | +3.27% | 375,400 | 429億9607万 | +4.44% | 5.56 | 0.73 |
| 02/21 | 1,339 | 1,350 | 1,308 | 1,344 | +0.07% | 252,200 | 416億3308万 | +1.2% | 5.38 | 0.71 |
| 02/18 | 1,343 | 1,357 | 1,336 | 1,343 | -1.03% | 107,100 | 416億211万 | +1.05% | 5.38 | 0.71 |
| 02/17 | 1,367 | 1,379 | 1,353 | 1,357 | -0.59% | 113,100 | 420億3578万 | +1.88% | 5.44 | 0.72 |
| 02/16 | 1,352 | 1,369 | 1,349 | 1,365 | +3.17% | 86,300 | 422億8360万 | +2.25% | 5.47 | 0.72 |
| 02/15 | 1,344 | 1,353 | 1,318 | 1,323 | -1.78% | 162,100 | 409億8257万 | -0.9% | 5.3 | 0.7 |
| 02/14 | 1,339 | 1,354 | 1,316 | 1,347 | -1.61% | 232,000 | 417億2601万 | +0.67% | 5.4 | 0.71 |
| 02/10 | 1,395 | 1,395 | 1,356 | 1,369 | -1.86% | 262,300 | 424億751万 | +2.16% | 5.48 | 0.72 |
| 02/09 | 1,370 | 1,435 | 1,350 | 1,395 | +3.49% | 505,500 | 432億1291万 | +4.03% | 5.59 | 0.74 |
| 02/08 | 1,351 | 1,373 | 1,340 | 1,348 | -0.44% | 245,200 | 417億5699万 | +0.6% | 5.4 | 0.71 |
| 02/07 | 1,347 | 1,356 | 1,334 | 1,354 | +0.45% | 177,700 | 419億4285万 | +1.04% | 5.42 | 0.72 |
| 02/04 | 1,339 | 1,355 | 1,325 | 1,348 | -0.07% | 134,300 | 417億5699万 | +0.67% | 5.4 | 0.71 |
| 02/03 | 1,359 | 1,361 | 1,340 | 1,349 | -0.3% | 145,700 | 417億8797万 | +0.82% | 5.4 | 0.71 |
| 02/02 | 1,329 | 1,358 | 1,319 | 1,353 | +3.2% | 153,800 | 419億1188万 | +1.2% | 5.42 | 0.72 |
| 02/01 | 1,342 | 1,348 | 1,305 | 1,311 | -1.58% | 182,800 | 406億1084万 | -1.8% | 5.25 | 0.69 |
| 01/31 | 1,321 | 1,346 | 1,319 | 1,332 | +0.83% | 193,600 | 412億6136万 | -0.22% | 5.34 | 0.7 |
| 01/28 | 1,289 | 1,321 | 1,289 | 1,321 | +3.85% | 231,000 | 409億2061万 | -0.83% | 5.29 | 0.7 |
| 01/27 | 1,318 | 1,330 | 1,261 | 1,272 | -2% | 240,300 | 394億274万 | -4.29% | 5.1 | 0.67 |
| 01/26 | 1,301 | 1,306 | 1,283 | 1,298 | +0.85% | 111,200 | 402億814万 | -2.26% | 5.2 | 0.69 |
| 01/25 | 1,299 | 1,300 | 1,278 | 1,287 | -1.08% | 145,900 | 398億6739万 | -3.09% | 5.16 | 0.68 |
| 01/24 | 1,260 | 1,307 | 1,260 | 1,301 | +3.01% | 152,400 | 403億107万 | -2.03% | 5.21 | 0.69 |
| 01/21 | 1,250 | 1,263 | 1,235 | 1,263 | -1.1% | 218,100 | 391億2319万 | -4.68% | 5.06 | 0.67 |
| 01/20 | 1,267 | 1,288 | 1,254 | 1,277 | +0.47% | 324,400 | 395億5686万 | -3.55% | 5.12 | 0.68 |
| 01/19 | 1,288 | 1,304 | 1,265 | 1,271 | -3.42% | 276,100 | 393億7100万 | -3.93% | 5.09 | 0.67 |
| 01/18 | 1,346 | 1,348 | 1,304 | 1,316 | -2.23% | 233,200 | 407億6494万 | -0.3% | 5.27 | 0.7 |
| 01/17 | 1,399 | 1,403 | 1,338 | 1,346 | -2.96% | 286,700 | 416億9423万 | +2.2% | 5.39 | 0.71 |
| 01/14 | 1,404 | 1,411 | 1,372 | 1,387 | -2.32% | 274,100 | 429億6426万 | +5.8% | 5.56 | 0.73 |
| 01/13 | 1,434 | 1,438 | 1,414 | 1,420 | -0.42% | 209,700 | 439億8648万 | +8.81% | 5.69 | 0.75 |
| 01/12 | 1,398 | 1,427 | 1,391 | 1,426 | +3.86% | 200,600 | 441億7234万 | +10.2% | 5.71 | 0.75 |
| 01/11 | 1,393 | 1,406 | 1,368 | 1,373 | -1.29% | 202,200 | 425億3059万 | +7.01% | 5.5 | 0.73 |
| 01/07 | 1,405 | 1,413 | 1,366 | 1,391 | 0% | 302,400 | 430億8817万 | +9.1% | 5.57 | 0.74 |
| 01/06 | 1,390 | 1,410 | 1,386 | 1,391 | -0.86% | 278,000 | 430億8817万 | +9.87% | 5.57 | 0.74 |
| 01/05 | 1,381 | 1,410 | 1,379 | 1,403 | +2.48% | 323,200 | 434億5988万 | +11.53% | 5.62 | 0.74 |
| 01/04 | 1,351 | 1,377 | 1,339 | 1,369 | +2.09% | 298,300 | 424億669万 | +9.52% | 5.48 | 0.72 |
| 2021 |
| 12/30 | 1,334 | 1,342 | 1,321 | 1,341 | +0.52% | 161,900 | 415億3935万 | +7.62% | 5.37 | 0.71 |
| 12/29 | 1,331 | 1,344 | 1,316 | 1,334 | +0.68% | 344,200 | 413億2251万 | +7.23% | 5.34 | 0.71 |
| 12/28 | 1,318 | 1,340 | 1,314 | 1,325 | +1.15% | 204,400 | 401億7983万 | +5.66% | 5.19 | 0.69 |
| 12/27 | 1,320 | 1,323 | 1,285 | 1,310 | 0% | 236,000 | 397億2496万 | +3.56% | 5.13 | 0.68 |
| 12/24 | 1,302 | 1,316 | 1,301 | 1,310 | +0.85% | 184,500 | 397億2496万 | +2.58% | 5.13 | 0.68 |
| 12/23 | 1,284 | 1,302 | 1,277 | 1,299 | +2.36% | 195,000 | 393億9139万 | +0.78% | 5.09 | 0.67 |
| 12/22 | 1,265 | 1,276 | 1,255 | 1,269 | +2.26% | 161,300 | 384億8166万 | -2.61% | 4.97 | 0.66 |
| 12/21 | 1,264 | 1,269 | 1,234 | 1,241 | -1.04% | 239,500 | 376億3258万 | -5.77% | 4.86 | 0.64 |
| 12/20 | 1,280 | 1,293 | 1,248 | 1,254 | -3.32% | 298,000 | 380億2679万 | -5.93% | 4.91 | 0.65 |
| 12/17 | 1,272 | 1,310 | 1,268 | 1,297 | +1.65% | 388,800 | 393億3074万 | -3.85% | 5.08 | 0.67 |
| 12/16 | 1,248 | 1,280 | 1,245 | 1,276 | +3.66% | 354,500 | 386億9393万 | -6.31% | 5 | 0.66 |
| 12/15 | 1,235 | 1,247 | 1,226 | 1,231 | -1.12% | 251,200 | 373億2933万 | -10.47% | 4.82 | 0.64 |
| 12/14 | 1,230 | 1,247 | 1,228 | 1,245 | +0.57% | 344,600 | 377億5387万 | -10.5% | 4.88 | 0.64 |
| 12/13 | 1,218 | 1,242 | 1,206 | 1,238 | +2.57% | 579,500 | 375億4160万 | -11.95% | 4.85 | 0.64 |
| 12/10 | 1,250 | 1,256 | 1,194 | 1,207 | -2.9% | 2,718,500 | 366億155万 | -15.18% | 4.73 | 0.62 |
| 12/09 | 1,219 | 1,269 | 1,213 | 1,243 | +3.15% | 851,000 | 322億8866万 | -13.92% | 4.15 | 0.55 |
| 12/08 | 1,221 | 1,231 | 1,201 | 1,205 | -1.31% | 638,500 | 313億156万 | -17.69% | 4.02 | 0.53 |
| 12/07 | 1,174 | 1,226 | 1,173 | 1,221 | +5.17% | 769,900 | 317億1718万 | -17.83% | 4.08 | 0.54 |
| 12/06 | 1,164 | 1,172 | 1,154 | 1,161 | +0.96% | 535,300 | 301億5860万 | -22.86% | 3.88 | 0.51 |
| 12/03 | 1,154 | 1,158 | 1,149 | 1,150 | -0.17% | 1,993,300 | 298億7286万 | -24.69% | 3.84 | 0.51 |
| 12/02 | 1,155 | 1,161 | 1,151 | 1,152 | -2.78% | 2,303,200 | 299億2481万 | -25.68% | 3.85 | 0.51 |
| 12/01 | 1,175 | 1,222 | 1,157 | 1,185 | +0.85% | 1,239,200 | 307億8203万 | -24.67% | 3.96 | 0.52 |
| 11/30 | 1,214 | 1,241 | 1,173 | 1,175 | -3.13% | 612,800 | 305億2227万 | -26.29% | 3.92 | 0.52 |
| 11/29 | 1,230 | 1,258 | 1,208 | 1,213 | -4.11% | 570,200 | 315億937万 | -24.89% | 4.05 | 0.54 |
| 11/26 | 1,285 | 1,285 | 1,256 | 1,265 | -3.07% | 523,800 | 328億6014万 | -22.63% | 4.22 | 0.56 |
| 11/25 | 1,282 | 1,332 | 1,281 | 1,305 | -17.46% | 1,198,700 | 338億9920万 | -21.1% | 4.36 | 0.58 |
| 11/24 | 1,584 | 1,590 | 1,568 | 1,581 | -0.32% | 64,600 | 410億6868万 | -5.56% | 5.28 | 0.7 |
| 11/22 | 1,594 | 1,597 | 1,586 | 1,586 | -1.73% | 51,000 | 411億9857万 | -5.71% | 5.3 | 0.7 |
| 11/19 | 1,605 | 1,619 | 1,600 | 1,614 | +0.62% | 28,900 | 419億2590万 | -4.33% | 5.39 | 0.71 |
| 11/18 | 1,637 | 1,637 | 1,595 | 1,604 | -2.91% | 64,600 | 416億6614万 | -4.98% | 5.36 | 0.71 |
| 11/17 | 1,640 | 1,659 | 1,635 | 1,652 | +1.35% | 42,100 | 429億1301万 | -2.31% | 5.52 | 0.73 |
| 11/16 | 1,653 | 1,664 | 1,627 | 1,630 | -0.79% | 41,700 | 423億4153万 | -3.72% | 5.44 | 0.72 |
| 11/15 | 1,655 | 1,656 | 1,628 | 1,643 | -0.6% | 38,200 | 426億7922万 | -3.13% | 5.49 | 0.72 |
| 11/12 | 1,626 | 1,654 | 1,626 | 1,653 | +2.29% | 54,900 | 429億3898万 | -2.59% | 5.52 | 0.73 |
| 11/11 | 1,598 | 1,622 | 1,596 | 1,616 | +1.13% | 43,700 | 419億7786万 | -4.72% | 5.4 | 0.71 |
| 11/10 | 1,622 | 1,622 | 1,589 | 1,598 | -1.96% | 70,800 | 415億1028万 | -5.78% | 5.34 | 0.71 |
| 11/09 | 1,635 | 1,662 | 1,623 | 1,630 | +0.12% | 63,300 | 423億4153万 | -3.83% | 5.44 | 0.72 |
| 11/08 | 1,650 | 1,654 | 1,595 | 1,628 | -2.1% | 158,400 | 422億8957万 | -3.9% | 5.44 | 0.72 |
| 11/05 | 1,731 | 1,798 | 1,590 | 1,663 | -3.76% | 308,000 | 431億9875万 | -1.71% | 5.55 | 0.73 |
| 11/04 | 1,745 | 1,765 | 1,725 | 1,728 | -0.58% | 134,000 | 448億8721万 | +2.25% | 5.77 | 0.76 |
| 11/02 | 1,753 | 1,766 | 1,732 | 1,738 | -0.86% | 54,900 | 451億4698万 | +2.96% | 5.8 | 0.77 |
