株価チャート
2021/10/01～2022/02/28
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 |
| 02/28 | 1,325 | 1,350 | 1,325 | 1,350 | +1.2% | 91,300 | 354億2508万 | -2.39% | 9.95 | 1 |
| 02/25 | 1,328 | 1,338 | 1,324 | 1,334 | +0.83% | 161,900 | 350億522万 | -3.61% | 9.84 | 0.99 |
| 02/24 | 1,310 | 1,325 | 1,308 | 1,323 | +0.61% | 120,100 | 347億1657万 | -4.48% | 9.76 | 0.98 |
| 02/22 | 1,299 | 1,323 | 1,294 | 1,315 | +0.69% | 120,700 | 345億665万 | -5.26% | 9.7 | 0.97 |
| 02/21 | 1,310 | 1,317 | 1,293 | 1,306 | -1.36% | 219,800 | 342億7048万 | -6.11% | 9.63 | 0.96 |
| 02/18 | 1,325 | 1,330 | 1,309 | 1,324 | -0.3% | 234,200 | 347億4281万 | -5.09% | 9.76 | 0.98 |
| 02/17 | 1,357 | 1,365 | 1,321 | 1,328 | -6.54% | 1,016,600 | 348億4778万 | -5.08% | 9.79 | 0.98 |
| 02/16 | 1,415 | 1,425 | 1,405 | 1,421 | +1.14% | 403,600 | 372億8817万 | +1.36% | 10.48 | 1.05 |
| 02/15 | 1,420 | 1,421 | 1,401 | 1,405 | -0.71% | 139,400 | 368億6832万 | +0.29% | 10.36 | 1.04 |
| 02/14 | 1,412 | 1,419 | 1,397 | 1,415 | -0.28% | 210,800 | 371億3073万 | +1.07% | 10.44 | 1.05 |
| 02/10 | 1,427 | 1,431 | 1,412 | 1,419 | +0.07% | 94,400 | 372億3569万 | +1.43% | 10.46 | 1.05 |
| 02/09 | 1,426 | 1,426 | 1,417 | 1,418 | 0% | 98,000 | 372億945万 | +1.43% | 10.46 | 1.05 |
| 02/08 | 1,426 | 1,430 | 1,418 | 1,418 | -0.56% | 81,200 | 372億945万 | +1.36% | 10.46 | 1.05 |
| 02/07 | 1,405 | 1,426 | 1,404 | 1,426 | +1.21% | 88,200 | 374億1938万 | +1.86% | 10.52 | 1.05 |
| 02/04 | 1,412 | 1,412 | 1,401 | 1,409 | -1.12% | 81,100 | 369億7328万 | +0.71% | 10.39 | 1.04 |
| 02/03 | 1,428 | 1,428 | 1,419 | 1,425 | +0.14% | 65,700 | 373億9314万 | +1.79% | 10.51 | 1.05 |
| 02/02 | 1,414 | 1,426 | 1,411 | 1,423 | +1.35% | 64,300 | 373億4065万 | +1.86% | 10.49 | 1.05 |
| 02/01 | 1,414 | 1,422 | 1,403 | 1,404 | +0.43% | 79,100 | 368億4208万 | +0.72% | 10.35 | 1.04 |
| 01/31 | 1,382 | 1,403 | 1,382 | 1,398 | +1.3% | 98,600 | 366億8463万 | +0.43% | 10.31 | 1.03 |
| 01/28 | 1,388 | 1,393 | 1,373 | 1,380 | +1.25% | 121,800 | 362億1230万 | -0.79% | 10.18 | 1.02 |
| 01/27 | 1,411 | 1,411 | 1,360 | 1,363 | -1.8% | 384,300 | 357億6621万 | -1.87% | 10.05 | 1.01 |
| 01/26 | 1,409 | 1,409 | 1,388 | 1,388 | -0.57% | 112,400 | 364億2223万 | 0% | 10.24 | 1.03 |
| 01/25 | 1,413 | 1,414 | 1,383 | 1,396 | -0.78% | 89,600 | 366億3215万 | +0.72% | 10.3 | 1.03 |
| 01/24 | 1,386 | 1,410 | 1,375 | 1,407 | +1.52% | 101,700 | 369億2080万 | +1.59% | 10.38 | 1.04 |
| 01/21 | 1,360 | 1,388 | 1,354 | 1,386 | +1.54% | 73,300 | 363億6974万 | +0.29% | 10.22 | 1.02 |
| 01/20 | 1,368 | 1,388 | 1,358 | 1,365 | -0.15% | 92,400 | 358億1869万 | -1.09% | 10.07 | 1.01 |
| 01/19 | 1,384 | 1,388 | 1,362 | 1,367 | -1.16% | 98,300 | 358億7117万 | -0.87% | 10.08 | 1.01 |
| 01/18 | 1,409 | 1,412 | 1,376 | 1,383 | -1.64% | 94,500 | 362億9102万 | +0.36% | 10.2 | 1.02 |
| 01/17 | 1,408 | 1,411 | 1,398 | 1,406 | +0.07% | 85,700 | 368億9456万 | +2.11% | 10.37 | 1.04 |
| 01/14 | 1,418 | 1,418 | 1,402 | 1,405 | -1.26% | 145,600 | 368億6832万 | +2.18% | 10.36 | 1.04 |
| 01/13 | 1,398 | 1,434 | 1,397 | 1,423 | +2.3% | 104,500 | 373億4065万 | +3.72% | 10.49 | 1.05 |
| 01/12 | 1,399 | 1,407 | 1,390 | 1,391 | -0.5% | 82,200 | 365億95万 | +1.68% | 10.26 | 1.03 |
| 01/11 | 1,400 | 1,407 | 1,387 | 1,398 | +0.65% | 99,300 | 366億8463万 | +2.49% | 10.31 | 1.03 |
| 01/07 | 1,386 | 1,400 | 1,371 | 1,389 | +0.36% | 82,200 | 364億4847万 | +2.21% | 10.24 | 1.03 |
| 01/06 | 1,395 | 1,414 | 1,382 | 1,384 | -0.79% | 67,600 | 363億1726万 | +2.22% | 10.21 | 1.02 |
| 01/05 | 1,430 | 1,433 | 1,395 | 1,395 | -2.99% | 119,200 | 366億591万 | +3.33% | 10.29 | 1.03 |
| 01/04 | 1,448 | 1,450 | 1,424 | 1,438 | -0.69% | 106,200 | 377億3427万 | +6.76% | 10.61 | 1.06 |
| 2021 |
| 12/30 | 1,420 | 1,462 | 1,415 | 1,448 | +2.33% | 237,200 | 379億9667万 | +7.9% | 10.68 | 1.07 |
| 12/29 | 1,419 | 1,440 | 1,398 | 1,415 | -0.77% | 205,700 | 371億3073万 | +5.83% | 10.44 | 1.05 |
| 12/28 | 1,339 | 1,445 | 1,328 | 1,426 | +6.5% | 465,400 | 374億1938万 | +6.9% | 10.52 | 1.05 |
| 12/27 | 1,344 | 1,344 | 1,333 | 1,339 | -0.81% | 115,700 | 351億3643万 | +0.53% | 9.87 | 0.99 |
| 12/24 | 1,371 | 1,371 | 1,345 | 1,350 | -0.95% | 158,500 | 354億2508万 | +1.35% | 9.96 | 1 |
| 12/23 | 1,370 | 1,371 | 1,358 | 1,363 | +0.29% | 78,100 | 357億6621万 | +2.33% | 10.05 | 1.01 |
| 12/22 | 1,354 | 1,363 | 1,347 | 1,359 | +1.42% | 111,700 | 356億6124万 | +2.03% | 10.02 | 1 |
| 12/21 | 1,350 | 1,353 | 1,337 | 1,340 | +0.22% | 91,100 | 351億6267万 | +0.6% | 9.88 | 0.99 |
| 12/20 | 1,348 | 1,349 | 1,334 | 1,337 | -0.67% | 117,200 | 350億8394万 | +0.22% | 9.86 | 0.99 |
| 12/17 | 1,352 | 1,356 | 1,340 | 1,346 | -0.52% | 115,900 | 353億2011万 | +0.75% | 9.93 | 0.99 |
| 12/16 | 1,346 | 1,354 | 1,339 | 1,353 | +1.05% | 77,200 | 355億380万 | +1.2% | 9.98 | 1 |
| 12/15 | 1,330 | 1,345 | 1,329 | 1,339 | +0.75% | 89,900 | 351億3643万 | +0.15% | 9.87 | 0.99 |
| 12/14 | 1,346 | 1,350 | 1,323 | 1,329 | -0.82% | 129,000 | 348億7402万 | -0.67% | 9.8 | 0.98 |
| 12/13 | 1,351 | 1,358 | 1,337 | 1,340 | -0.67% | 76,600 | 351億6267万 | 0% | 9.88 | 0.99 |
| 12/10 | 1,365 | 1,365 | 1,347 | 1,349 | -0.74% | 136,800 | 353億9883万 | +0.6% | 9.95 | 1 |
| 12/09 | 1,355 | 1,367 | 1,349 | 1,359 | +0.67% | 64,600 | 356億6124万 | +1.27% | 10.02 | 1 |
| 12/08 | 1,354 | 1,362 | 1,346 | 1,350 | +0.3% | 66,000 | 354億2508万 | +0.67% | 9.96 | 1 |
| 12/07 | 1,325 | 1,349 | 1,323 | 1,346 | +2.75% | 69,500 | 353億2011万 | +0.37% | 9.93 | 0.99 |
| 12/06 | 1,309 | 1,317 | 1,302 | 1,310 | +0.77% | 72,700 | 343億7544万 | -2.24% | 9.66 | 0.97 |
| 12/03 | 1,275 | 1,302 | 1,271 | 1,300 | +2.36% | 196,700 | 341億1304万 | -2.99% | 9.59 | 0.96 |
| 12/02 | 1,271 | 1,293 | 1,266 | 1,270 | -0.24% | 105,100 | 333億2581万 | -5.37% | 9.37 | 0.94 |
| 12/01 | 1,280 | 1,284 | 1,252 | 1,273 | -0.86% | 182,800 | 334億453万 | -5.28% | 9.39 | 0.94 |
| 11/30 | 1,312 | 1,330 | 1,284 | 1,284 | -2.36% | 147,000 | 336億9318万 | -4.54% | 9.47 | 0.95 |
| 11/29 | 1,305 | 1,323 | 1,302 | 1,315 | 0% | 145,300 | 345億665万 | -2.3% | 9.7 | 0.97 |
| 11/26 | 1,320 | 1,322 | 1,307 | 1,315 | -0.75% | 344,500 | 345億665万 | -2.3% | 9.7 | 0.97 |
| 11/25 | 1,349 | 1,351 | 1,321 | 1,325 | -1.49% | 80,000 | 347億6906万 | -1.63% | 9.77 | 0.98 |
| 11/24 | 1,352 | 1,359 | 1,345 | 1,345 | -1.18% | 53,000 | 352億9387万 | -0.15% | 9.92 | 0.99 |
| 11/22 | 1,334 | 1,362 | 1,328 | 1,361 | +0.89% | 171,400 | 357億1372万 | +1.19% | 10.04 | 1.01 |
| 11/19 | 1,350 | 1,358 | 1,341 | 1,349 | -0.07% | 304,500 | 353億9883万 | +0.37% | 9.95 | 1 |
| 11/18 | 1,345 | 1,357 | 1,341 | 1,350 | -0.07% | 90,300 | 354億2508万 | +0.6% | 9.96 | 1 |
| 11/17 | 1,380 | 1,380 | 1,347 | 1,351 | -1.6% | 104,200 | 354億5132万 | +0.82% | 9.96 | 1 |
| 11/16 | 1,387 | 1,392 | 1,373 | 1,373 | -1.36% | 114,900 | 360億2861万 | +2.54% | 10.13 | 1.01 |
| 11/15 | 1,380 | 1,404 | 1,376 | 1,392 | +1.53% | 139,400 | 365億2719万 | +4.11% | 10.27 | 1.03 |
| 11/12 | 1,380 | 1,384 | 1,367 | 1,371 | +0.07% | 284,700 | 359億7613万 | +2.7% | 10.11 | 1.01 |
| 11/11 | 1,370 | 1,384 | 1,360 | 1,370 | 0% | 82,500 | 359億4989万 | +2.85% | 10.1 | 1.01 |
| 11/10 | 1,361 | 1,370 | 1,355 | 1,370 | +0.37% | 38,700 | 359億4989万 | +3.09% | 10.1 | 1.01 |
| 11/09 | 1,382 | 1,382 | 1,363 | 1,365 | -0.44% | 106,400 | 358億1869万 | +3.02% | 10.07 | 1.01 |
| 11/08 | 1,376 | 1,380 | 1,357 | 1,371 | -0.15% | 185,400 | 359億7613万 | +3.63% | 10.11 | 1.01 |
| 11/05 | 1,367 | 1,373 | 1,345 | 1,373 | +0.22% | 187,400 | 360億2861万 | +3.94% | 10.13 | 1.01 |
| 11/04 | 1,343 | 1,373 | 1,336 | 1,370 | +2.93% | 231,800 | 359億4989万 | +3.87% | 10.1 | 1.01 |
| 11/02 | 1,334 | 1,337 | 1,326 | 1,331 | -0.45% | 86,700 | 349億2650万 | +0.91% | 9.82 | 0.98 |
| 11/01 | 1,330 | 1,343 | 1,327 | 1,337 | +1.13% | 137,100 | 350億8394万 | +1.36% | 9.86 | 0.99 |
| 10/29 | 1,318 | 1,330 | 1,308 | 1,322 | -0.38% | 147,800 | 346億9033万 | 0% | 9.75 | 0.98 |
| 10/28 | 1,333 | 1,339 | 1,322 | 1,327 | -0.23% | 247,200 | 348億2154万 | 0% | 9.79 | 0.98 |
| 10/27 | 1,325 | 1,337 | 1,324 | 1,330 | +0.45% | 78,100 | 349億26万 | 0% | 9.81 | 0.98 |
| 10/26 | 1,316 | 1,331 | 1,309 | 1,324 | +1.53% | 76,900 | 347億4281万 | -0.68% | 9.76 | 0.98 |
| 10/25 | 1,310 | 1,317 | 1,304 | 1,304 | -0.99% | 68,100 | 342億1800万 | -2.47% | 9.62 | 0.96 |
| 10/22 | 1,320 | 1,325 | 1,312 | 1,317 | +0.3% | 92,500 | 345億5913万 | -1.86% | 9.71 | 0.97 |
| 10/21 | 1,322 | 1,326 | 1,310 | 1,313 | -0.91% | 70,700 | 344億5417万 | -2.38% | 9.68 | 0.97 |
| 10/20 | 1,323 | 1,333 | 1,321 | 1,325 | +0.15% | 51,300 | 347億6906万 | -1.85% | 9.77 | 0.98 |
| 10/19 | 1,313 | 1,325 | 1,310 | 1,323 | +0.84% | 79,100 | 347億1657万 | -2.29% | 9.76 | 0.98 |
| 10/18 | 1,326 | 1,333 | 1,312 | 1,312 | -0.76% | 71,600 | 344億2792万 | -3.46% | 9.68 | 0.97 |
| 10/15 | 1,316 | 1,322 | 1,303 | 1,322 | +1.69% | 137,500 | 346億9033万 | -3.01% | 9.75 | 0.98 |
| 10/14 | 1,311 | 1,313 | 1,293 | 1,300 | -0.54% | 87,100 | 341億1304万 | -4.9% | 9.59 | 0.96 |
| 10/13 | 1,311 | 1,316 | 1,304 | 1,307 | -0.83% | 84,800 | 342億9672万 | -4.67% | 9.64 | 0.97 |
| 10/12 | 1,330 | 1,332 | 1,317 | 1,318 | -1.42% | 86,400 | 345億8537万 | -4.08% | 9.72 | 0.97 |
| 10/11 | 1,340 | 1,344 | 1,333 | 1,337 | +0.91% | 96,200 | 350億8394万 | -2.83% | 9.86 | 0.99 |
| 10/08 | 1,323 | 1,341 | 1,321 | 1,325 | +1.69% | 196,500 | 347億6906万 | -3.85% | 9.77 | 0.98 |
| 10/07 | 1,306 | 1,322 | 1,302 | 1,303 | +1.01% | 200,800 | 341億9176万 | -5.51% | 9.61 | 0.96 |
| 10/06 | 1,307 | 1,309 | 1,283 | 1,290 | +0.08% | 204,600 | 338億5063万 | -6.52% | 9.51 | 0.95 |
| 10/05 | 1,299 | 1,307 | 1,282 | 1,289 | -1.3% | 237,700 | 338億2439万 | -6.73% | 9.51 | 0.95 |
| 10/04 | 1,333 | 1,333 | 1,300 | 1,306 | -0.99% | 216,200 | 342億7048万 | -5.64% | 9.63 | 0.96 |
| 10/01 | 1,335 | 1,336 | 1,313 | 1,319 | -1.2% | 160,200 | 346億1161万 | -4.7% | 9.73 | 0.97 |
