株価チャート
2020/04/03～2022/02/25
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 |
| 02/25 | 1,098 | 1,110 | 1,073 | 1,084 | -1.45% | 2,298,700 | 1768億467万 | -1.28% | 8.54 | 0.67 |
| 02/18 | 1,097 | 1,119 | 1,093 | 1,100 | -0.18% | 1,330,300 | 1794億1433万 | +0.18% | 8.67 | 0.68 |
| 02/10 | 1,099 | 1,113 | 1,093 | 1,102 | -0.27% | 957,400 | 1797億4054万 | +0.55% | 8.68 | 0.68 |
| 02/04 | 1,086 | 1,121 | 1,079 | 1,105 | +2.22% | 1,283,700 | 1802億2985万 | +0.91% | 8.71 | 0.68 |
| 01/28 | 1,060 | 1,094 | 1,049 | 1,081 | +1.03% | 1,621,000 | 1763億1536万 | -1.28% | 8.52 | 0.67 |
| 01/21 | 1,083 | 1,093 | 1,045 | 1,070 | -1.2% | 1,376,800 | 1745億2121万 | -2.19% | 8.43 | 0.66 |
| 01/14 | 1,100 | 1,114 | 1,068 | 1,083 | -1.1% | 1,683,300 | 1766億4157万 | -1.1% | 8.53 | 0.67 |
| 01/07 | 1,074 | 1,099 | 1,064 | 1,095 | +2.82% | 1,570,200 | 1785億9881万 | 0% | 8.63 | 0.67 |
| 2021 |
| 12/30 | 1,084 | 1,093 | 1,056 | 1,065 | -1.75% | 1,501,900 | 1737億569万 | -2.65% | 8.39 | 0.66 |
| 12/24 | 1,090 | 1,096 | 1,069 | 1,084 | -1.36% | 1,008,200 | 1768億467万 | -0.91% | 8.54 | 0.67 |
| 12/17 | 1,095 | 1,106 | 1,077 | 1,099 | +1.29% | 1,278,300 | 1792億5123万 | +0.55% | 8.66 | 0.68 |
| 12/10 | 1,076 | 1,113 | 1,076 | 1,085 | +0.28% | 1,472,700 | 1769億6777万 | -0.64% | 8.55 | 0.67 |
| 12/03 | 1,041 | 1,085 | 1,039 | 1,082 | +1.88% | 2,219,100 | 1764億7846万 | -0.73% | 8.53 | 0.67 |
| 11/26 | 1,083 | 1,103 | 1,055 | 1,062 | -2.84% | 1,111,500 | 1732億1638万 | -2.48% | 8.37 | 0.65 |
| 11/19 | 1,130 | 1,136 | 1,072 | 1,093 | -2.58% | 1,200,400 | 1782億7260万 | +0.55% | 8.61 | 0.67 |
| 11/12 | 1,138 | 1,138 | 1,099 | 1,122 | -1.15% | 981,100 | 1830億262万 | +3.51% | 8.84 | 0.69 |
| 11/05 | 1,125 | 1,135 | 1,106 | 1,135 | +2.34% | 1,310,800 | 1851億2297万 | +5% | 8.94 | 0.7 |
| 10/29 | 1,125 | 1,149 | 1,099 | 1,109 | -2.29% | 1,543,800 | 1808億8227万 | +2.97% | 8.74 | 0.68 |
| 10/22 | 1,116 | 1,158 | 1,106 | 1,135 | +2.07% | 2,479,700 | 1851億2297万 | +5.39% | 8.94 | 0.7 |
| 10/15 | 1,100 | 1,123 | 1,086 | 1,112 | +1.74% | 2,291,600 | 1813億7158万 | +3.44% | 8.76 | 0.68 |
| 10/08 | 1,066 | 1,109 | 1,040 | 1,093 | +4.1% | 3,661,800 | 1782億7260万 | +1.58% | 8.61 | 0.67 |
| 10/01 | 1,130 | 1,148 | 1,045 | 1,050 | -7.49% | 3,592,900 | 1712億5914万 | -2.69% | 8.27 | 0.65 |
| 09/24 | 1,127 | 1,139 | 1,119 | 1,135 | -1.05% | 1,677,800 | 1851億2297万 | +4.8% | 8.94 | 0.7 |
| 09/17 | 1,115 | 1,149 | 1,112 | 1,147 | +2.87% | 2,332,000 | 1870億8022万 | +5.91% | 9.04 | 0.71 |
| 09/10 | 1,090 | 1,119 | 1,080 | 1,115 | +2.67% | 2,071,600 | 1818億6089万 | +2.76% | 8.79 | 0.69 |
| 09/03 | 1,044 | 1,092 | 1,035 | 1,086 | +2.26% | 3,257,200 | 1771億3088万 | 0% | 8.56 | 0.67 |
| 08/27 | 1,084 | 1,095 | 1,058 | 1,062 | -1.76% | 2,462,000 | 1732億1638万 | -2.3% | 8.37 | 0.65 |
| 08/20 | 1,081 | 1,093 | 1,072 | 1,081 | -0.55% | 1,609,200 | 1763億1536万 | -0.64% | 8.52 | 0.67 |
| 08/13 | 1,081 | 1,096 | 1,070 | 1,087 | +1.12% | 1,317,600 | 1772億9398万 | 0% | 8.57 | 0.67 |
| 08/06 | 1,090 | 1,105 | 1,069 | 1,075 | -0.28% | 1,878,600 | 1753億3673万 | -1.19% | 8.47 | 0.66 |
| 07/30 | 1,108 | 1,124 | 1,077 | 1,078 | -1.1% | 2,473,300 | 1758億2605万 | -1.1% | 8.49 | 0.66 |
| 07/21 | 1,074 | 1,096 | 1,065 | 1,090 | +1.02% | 1,425,600 | 1777億8329万 | 0% | 8.59 | 0.67 |
| 07/16 | 1,082 | 1,113 | 1,075 | 1,079 | +1.79% | 3,253,100 | 1759億8915万 | -0.92% | 8.5 | 0.66 |
| 07/09 | 1,065 | 1,072 | 1,037 | 1,060 | +0.09% | 2,728,000 | 1728億9017万 | -2.57% | 8.35 | 0.65 |
| 07/02 | 1,090 | 1,096 | 1,050 | 1,059 | -1.4% | 3,996,500 | 1727億2707万 | -2.75% | 8.34 | 0.65 |
| 06/25 | 1,032 | 1,076 | 1,022 | 1,074 | +3.17% | 2,751,000 | 1751億7363万 | -1.65% | 8.46 | 0.66 |
| 06/18 | 1,060 | 1,063 | 1,037 | 1,041 | -0.86% | 2,601,100 | 1697億9120万 | -5.02% | 8.2 | 0.64 |
| 06/11 | 1,027 | 1,063 | 1,010 | 1,050 | +4.27% | 3,300,200 | 1712億5914万 | -4.63% | 8.27 | 0.65 |
| 06/04 | 1,030 | 1,031 | 1,002 | 1,007 | -1.08% | 3,575,300 | 1642億4567万 | -8.95% | 7.94 | 0.62 |
| 05/28 | 1,044 | 1,048 | 994 | 1,018 | -2.4% | 4,015,900 | 1660億3981万 | -8.62% | 8.02 | 0.63 |
| 05/21 | 1,043 | 1,053 | 1,038 | 1,043 | -0.29% | 1,973,500 | 1701億1741万 | -6.71% | 8.22 | 0.64 |
| 05/14 | 1,099 | 1,099 | 1,022 | 1,046 | -5.34% | 3,322,500 | 1706億672万 | -7.02% | 8.24 | 0.64 |
| 05/07 | 1,088 | 1,109 | 1,082 | 1,105 | +1.38% | 2,012,100 | 1802億2985万 | -2.39% | 8.71 | 0.68 |
| 04/30 | 1,132 | 1,147 | 1,089 | 1,090 | -3.88% | 3,023,800 | 1777億8329万 | -4.22% | 8.59 | 0.67 |
| 04/23 | 1,185 | 1,185 | 1,132 | 1,134 | -3.32% | 3,487,600 | 1849億5987万 | -1.05% | 8.94 | 0.7 |
| 04/16 | 1,150 | 1,179 | 1,126 | 1,173 | +2.89% | 5,223,500 | 1913億2092万 | +1.82% | 9.24 | 0.72 |
| 04/09 | 1,148 | 1,160 | 1,117 | 1,140 | -0.35% | 3,911,000 | 1859億3849万 | -1.47% | 8.98 | 0.7 |
| 04/02 | 1,191 | 1,197 | 1,129 | 1,144 | -2.89% | 4,394,400 | 1865億9091万 | -2.22% | 9.01 | 0.7 |
| 03/26 | 1,150 | 1,179 | 1,124 | 1,178 | +2.7% | 4,766,900 | 1921億3644万 | -0.34% | 9.28 | 0.73 |
| 03/19 | 1,104 | 1,147 | 1,100 | 1,147 | +3.89% | 4,400,300 | 1870億8022万 | -3.69% | 9.04 | 0.71 |
| 03/12 | 1,110 | 1,116 | 1,079 | 1,104 | 0% | 5,423,900 | 1800億6675万 | -8.31% | 8.7 | 0.68 |
| 03/05 | 1,062 | 1,107 | 1,058 | 1,104 | +4.84% | 5,100,200 | 1800億6675万 | -9.06% | 8.7 | 0.68 |
| 02/26 | 1,112 | 1,116 | 1,052 | 1,053 | -5.05% | 7,181,600 | 1717億4845万 | -13.62% | 8.39 | 0.67 |
| 02/19 | 1,130 | 1,143 | 1,105 | 1,109 | -1.33% | 4,943,700 | 1808億8227万 | -9.62% | 8.84 | 0.7 |
| 02/12 | 1,076 | 1,156 | 1,075 | 1,124 | +4.75% | 4,882,700 | 1833億2883万 | -8.91% | 8.96 | 0.71 |
| 02/05 | 1,055 | 1,079 | 1,045 | 1,073 | +1.32% | 3,086,000 | 1750億1053万 | -13.61% | 8.55 | 0.68 |
| 01/29 | 1,070 | 1,100 | 1,053 | 1,059 | -0.66% | 3,969,700 | 1727億2707万 | -15.42% | 8.44 | 0.67 |
| 01/22 | 1,080 | 1,104 | 1,056 | 1,066 | -1.48% | 4,130,100 | 1738億6880万 | -15.6% | 8.5 | 0.67 |
| 01/15 | 1,120 | 1,127 | 1,080 | 1,082 | -4.16% | 4,601,600 | 1751億413万 | -15% | 8.86 | 0.7 |
| 01/08 | 1,191 | 1,192 | 1,120 | 1,129 | -4.24% | 3,927,300 | 1827億1032万 | -11.93% | 9.24 | 0.73 |
| 2020 |
| 12/30 | 1,199 | 1,203 | 1,110 | 1,179 | +0.17% | 3,227,000 | 1908億201万 | -8.6% | 9.65 | 0.77 |
| 12/25 | 1,170 | 1,182 | 1,147 | 1,177 | +0.17% | 2,169,900 | 1904億7834万 | -9.04% | 9.63 | 0.76 |
| 12/18 | 1,191 | 1,205 | 1,158 | 1,175 | -1.09% | 4,549,500 | 1901億2184万 | -9.55% | 9.62 | 0.76 |
| 12/11 | 1,134 | 1,188 | 1,113 | 1,188 | +4.85% | 2,657,900 | 1922億2532万 | -8.47% | 9.72 | 0.77 |
| 12/04 | 1,240 | 1,240 | 1,130 | 1,133 | -7.28% | 4,305,200 | 1833億2599万 | -12.64% | 9.27 | 0.74 |
| 11/27 | 1,246 | 1,247 | 1,203 | 1,222 | +0.49% | 4,227,700 | 1977億2671万 | -5.64% | 10 | 0.79 |
| 11/20 | 1,262 | 1,262 | 1,158 | 1,216 | -2.01% | 4,733,200 | 1966億8665万 | -5.81% | 9.93 | 0.79 |
| 11/13 | 1,291 | 1,301 | 1,211 | 1,241 | -3.87% | 4,435,900 | 2007億3037万 | -3.57% | 10.13 | 0.8 |
| 11/06 | 1,284 | 1,324 | 1,260 | 1,291 | -0.23% | 2,790,200 | 2088億1782万 | +0.78% | 10.54 | 0.84 |
| 10/30 | 1,315 | 1,323 | 1,256 | 1,294 | -0.38% | 3,936,200 | 2093億306万 | +1.65% | 10.56 | 0.84 |
| 10/23 | 1,462 | 1,487 | 1,277 | 1,299 | -11.27% | 5,916,800 | 2101億1181万 | +2.77% | 10.61 | 0.84 |
| 10/16 | 1,443 | 1,491 | 1,409 | 1,464 | +1.53% | 4,035,200 | 2350億2570万 | +16.75% | 11.86 | 0.94 |
| 10/09 | 1,480 | 1,542 | 1,427 | 1,442 | +2.34% | 8,559,300 | 2314億9389万 | +16.57% | 11.69 | 0.93 |
| 10/02 | 1,487 | 1,519 | 1,399 | 1,409 | -3.63% | 7,251,000 | 2261億9618万 | +15.4% | 11.42 | 0.91 |
| 09/25 | 1,385 | 1,580 | 1,382 | 1,462 | +8.54% | 12,985,100 | 2347億463万 | +21.33% | 11.85 | 0.94 |
| 09/18 | 1,250 | 1,360 | 1,225 | 1,347 | +8.8% | 4,162,100 | 2056億4819万 | +13.58% | 10.38 | 0.82 |
| 09/11 | 1,248 | 1,259 | 1,191 | 1,238 | -0.8% | 3,564,800 | 1890億703万 | +5.63% | 9.54 | 0.76 |
| 09/04 | 1,304 | 1,322 | 1,221 | 1,248 | -3.48% | 3,803,700 | 1905億3374万 | +7.59% | 9.62 | 0.76 |
| 08/28 | 1,316 | 1,366 | 1,283 | 1,293 | -1.75% | 3,198,800 | 1974億395万 | +12.73% | 9.96 | 0.79 |
| 08/21 | 1,317 | 1,336 | 1,289 | 1,316 | -0.3% | 2,353,200 | 1967億3445万 | +15.95% | 9.86 | 0.78 |
| 08/14 | 1,358 | 1,358 | 1,305 | 1,320 | -1.64% | 2,358,900 | 1973億3242万 | +17.75% | 9.89 | 0.79 |
| 08/07 | 1,347 | 1,384 | 1,316 | 1,342 | +0.98% | 3,103,800 | 2006億2130万 | +20.9% | 10.05 | 0.8 |
| 07/31 | 1,296 | 1,368 | 1,293 | 1,329 | +1.68% | 4,472,500 | 1986億7787万 | +21.04% | 9.96 | 0.79 |
| 07/22 | 1,330 | 1,333 | 1,305 | 1,307 | -0.91% | 1,798,500 | 1953億8900万 | +20.13% | 9.79 | 0.78 |
| 07/17 | 1,289 | 1,321 | 1,283 | 1,319 | +3.78% | 3,133,500 | 1932億1638万 | +22.47% | 9.68 | 0.77 |
| 07/10 | 1,340 | 1,344 | 1,268 | 1,271 | -2.98% | 4,019,100 | 1861億8501万 | +19.23% | 9.33 | 0.74 |
| 07/03 | 1,160 | 1,320 | 1,157 | 1,310 | +12.83% | 6,926,500 | 1918億9800万 | +23.94% | 9.62 | 0.76 |
| 06/26 | 1,151 | 1,183 | 1,148 | 1,161 | +0.87% | 3,741,500 | 1700億7143万 | +10.99% | 8.52 | 0.68 |
| 06/19 | 1,090 | 1,153 | 1,090 | 1,151 | +5.6% | 3,674,200 | 1685億8750万 | +10.46% | 8.45 | 0.67 |
| 06/12 | 1,114 | 1,118 | 1,078 | 1,090 | -2.15% | 2,221,000 | 1596億5280万 | +4.91% | 8 | 0.64 |
| 06/05 | 1,108 | 1,129 | 1,096 | 1,114 | -0.54% | 2,473,000 | 1631億6809万 | +7.32% | 8.18 | 0.65 |
| 05/29 | 1,105 | 1,134 | 1,098 | 1,120 | +1.82% | 2,530,900 | 1640億4692万 | +8% | 8.22 | 0.65 |
| 05/22 | 1,084 | 1,105 | 1,076 | 1,100 | +2.52% | 2,549,800 | 1611億1751万 | +6.38% | 8.07 | 0.64 |
| 05/15 | 1,082 | 1,101 | 1,056 | 1,073 | -0.37% | 2,964,300 | 1571億6281万 | +3.87% | 7.88 | 0.63 |
| 05/08 | 1,065 | 1,085 | 1,056 | 1,077 | +1.99% | 2,517,100 | 1577億4869万 | +4.26% | 7.91 | 0.63 |
| 05/01 | 1,040 | 1,067 | 1,032 | 1,056 | +2.23% | 2,568,700 | 1546億7281万 | +2.23% | 7.75 | 0.62 |
| 04/24 | 1,030 | 1,049 | 1,021 | 1,033 | -0.67% | 3,513,700 | 1513億399万 | -0.1% | 7.58 | 0.6 |
| 04/17 | 1,005 | 1,044 | 995 | 1,040 | +3.17% | 4,954,500 | 1523億2928万 | +0.48% | 7.63 | 0.61 |
| 04/10 | 999 | 1,019 | 979 | 1,008 | +2.86% | 4,781,200 | 1476億4222万 | -2.7% | 7.4 | 0.59 |
| 04/03 | 988 | 1,011 | 979 | 980 | -2% | 5,362,700 | 1435億4105万 | -5.68% | 7.19 | 0.57 |
