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 | 1,377 | 1,382 | 1,363 | 1,363 | -2.08% | 842,200 | 2698億1090万 | +0.74% | 11.33 | 0.6 |
| 03/30 | 1,391 | 1,394 | 1,379 | 1,392 | -0.93% | 1,098,800 | 2755億5156万 | +2.73% | 11.57 | 0.61 |
| 03/29 | 1,406 | 1,411 | 1,398 | 1,405 | -0.07% | 708,500 | 2781億2495万 | +3.61% | 11.68 | 0.62 |
| 03/28 | 1,409 | 1,415 | 1,392 | 1,406 | +0.21% | 717,600 | 2783億2291万 | +3.69% | 11.69 | 0.62 |
| 03/25 | 1,417 | 1,419 | 1,393 | 1,403 | 0% | 736,700 | 2777億2905万 | +3.39% | 11.66 | 0.61 |
| 03/24 | 1,400 | 1,404 | 1,392 | 1,403 | -0.5% | 596,800 | 2777億2905万 | +3.31% | 11.66 | 0.61 |
| 03/23 | 1,400 | 1,414 | 1,394 | 1,410 | +1.29% | 1,053,900 | 2791億1472万 | +3.83% | 11.72 | 0.62 |
| 03/22 | 1,389 | 1,398 | 1,379 | 1,392 | +1.09% | 895,500 | 2755億5156万 | +2.5% | 11.57 | 0.61 |
| 03/18 | 1,350 | 1,383 | 1,347 | 1,377 | +2.38% | 1,954,600 | 2725億8225万 | +1.25% | 11.45 | 0.6 |
| 03/17 | 1,328 | 1,347 | 1,323 | 1,345 | +1.36% | 1,288,400 | 2662億4773万 | -1.25% | 11.18 | 0.59 |
| 03/16 | 1,333 | 1,341 | 1,319 | 1,327 | -0.15% | 1,144,300 | 2626億8456万 | -2.64% | 11.03 | 0.58 |
| 03/15 | 1,315 | 1,332 | 1,314 | 1,329 | +1.92% | 686,200 | 2630億8047万 | -2.71% | 11.05 | 0.58 |
| 03/14 | 1,307 | 1,316 | 1,299 | 1,304 | +0.77% | 901,400 | 2581億3163万 | -4.89% | 10.84 | 0.57 |
| 03/11 | 1,293 | 1,299 | 1,285 | 1,294 | -0.38% | 870,300 | 2561億5209万 | -6.03% | 10.76 | 0.57 |
| 03/10 | 1,291 | 1,303 | 1,275 | 1,299 | +3.51% | 1,094,800 | 2571億4186万 | -6.07% | 10.8 | 0.57 |
| 03/09 | 1,270 | 1,279 | 1,251 | 1,255 | -1.03% | 1,325,500 | 2484億3190万 | -9.52% | 10.43 | 0.55 |
| 03/08 | 1,281 | 1,295 | 1,265 | 1,268 | -2.24% | 1,449,100 | 2510億530万 | -9.1% | 10.54 | 0.56 |
| 03/07 | 1,328 | 1,330 | 1,288 | 1,297 | -3.71% | 1,373,300 | 2567億4595万 | -7.49% | 10.78 | 0.57 |
| 03/04 | 1,342 | 1,353 | 1,337 | 1,347 | -0.59% | 1,312,400 | 2666億4364万 | -4.26% | 11.2 | 0.59 |
| 03/03 | 1,353 | 1,358 | 1,342 | 1,355 | +1.65% | 974,400 | 2682億2727万 | -3.9% | 11.26 | 0.59 |
| 03/02 | 1,363 | 1,366 | 1,333 | 1,333 | -3.55% | 1,312,800 | 2638億7229万 | -5.73% | 11.08 | 0.58 |
| 03/01 | 1,397 | 1,405 | 1,382 | 1,382 | -0.07% | 861,300 | 2735億7202万 | -2.61% | 11.49 | 0.61 |
| 02/28 | 1,370 | 1,383 | 1,368 | 1,383 | +1.1% | 767,400 | 2737億6997万 | -2.74% | 11.5 | 0.61 |
| 02/25 | 1,375 | 1,377 | 1,357 | 1,368 | -0.87% | 952,300 | 2708億67万 | -4% | 11.37 | 0.6 |
| 02/24 | 1,400 | 1,411 | 1,376 | 1,380 | -2.54% | 1,369,800 | 2731億7611万 | -3.36% | 11.47 | 0.6 |
| 02/22 | 1,407 | 1,417 | 1,398 | 1,416 | -0.14% | 688,700 | 2803億244万 | -1.12% | 11.77 | 0.62 |
| 02/21 | 1,410 | 1,423 | 1,404 | 1,418 | +0.07% | 450,700 | 2806億9835万 | -1.18% | 11.79 | 0.62 |
| 02/18 | 1,410 | 1,427 | 1,408 | 1,417 | +0.07% | 611,300 | 2805億40万 | -1.46% | 11.78 | 0.62 |
| 02/17 | 1,436 | 1,442 | 1,415 | 1,416 | -1.67% | 613,600 | 2803億244万 | -1.73% | 11.77 | 0.62 |
| 02/16 | 1,420 | 1,444 | 1,416 | 1,440 | +2.13% | 763,500 | 2850億5333万 | -0.21% | 11.97 | 0.63 |
| 02/15 | 1,408 | 1,430 | 1,404 | 1,410 | +0.14% | 808,800 | 2791億1472万 | -2.35% | 11.72 | 0.62 |
| 02/14 | 1,406 | 1,416 | 1,397 | 1,408 | -1.05% | 761,400 | 2787億1881万 | -2.63% | 11.7 | 0.62 |
| 02/10 | 1,444 | 1,444 | 1,419 | 1,423 | -0.21% | 1,061,100 | 2816億8812万 | -1.66% | 11.83 | 0.62 |
| 02/09 | 1,400 | 1,437 | 1,396 | 1,426 | +2.59% | 1,434,000 | 2822億8198万 | -1.59% | 11.85 | 0.62 |
| 02/08 | 1,341 | 1,395 | 1,332 | 1,390 | +0.43% | 2,211,300 | 2751億5565万 | -4.07% | 11.55 | 0.61 |
| 02/07 | 1,450 | 1,454 | 1,373 | 1,384 | -4.88% | 2,648,000 | 2739億6793万 | -4.55% | 11.51 | 0.61 |
| 02/04 | 1,464 | 1,470 | 1,449 | 1,455 | -0.89% | 600,800 | 2880億2264万 | +0.28% | 12.1 | 0.64 |
| 02/03 | 1,445 | 1,468 | 1,444 | 1,468 | +2.37% | 741,900 | 2905億9604万 | +1.31% | 12.2 | 0.64 |
| 02/02 | 1,407 | 1,444 | 1,406 | 1,434 | +1.99% | 727,000 | 2838億6561万 | -0.83% | 11.92 | 0.63 |
| 02/01 | 1,425 | 1,429 | 1,405 | 1,406 | -2.36% | 900,000 | 2783億2291万 | -2.7% | 11.69 | 0.62 |
| 01/31 | 1,448 | 1,455 | 1,438 | 1,440 | -1.5% | 772,900 | 2850億5333万 | -0.35% | 11.97 | 0.63 |
| 01/28 | 1,443 | 1,466 | 1,443 | 1,462 | +2.89% | 821,300 | 2894億831万 | +1.32% | 12.15 | 0.64 |
| 01/27 | 1,431 | 1,447 | 1,413 | 1,421 | -0.07% | 880,000 | 2812億9221万 | -1.32% | 11.81 | 0.62 |
| 01/26 | 1,463 | 1,464 | 1,422 | 1,422 | -2.34% | 740,700 | 2814億9017万 | -1.11% | 11.82 | 0.62 |
| 01/25 | 1,450 | 1,457 | 1,433 | 1,456 | -0.07% | 687,600 | 2882億2059万 | +1.32% | 12.1 | 0.64 |
| 01/24 | 1,450 | 1,462 | 1,441 | 1,457 | -0.07% | 421,400 | 2884億1855万 | +1.53% | 12.11 | 0.64 |
| 01/21 | 1,443 | 1,459 | 1,435 | 1,458 | +0.48% | 701,000 | 2886億1650万 | +1.82% | 12.12 | 0.64 |
| 01/20 | 1,448 | 1,470 | 1,447 | 1,451 | +0.28% | 714,100 | 2872億3082万 | +1.54% | 12.06 | 0.64 |
| 01/19 | 1,455 | 1,475 | 1,442 | 1,447 | -2.1% | 1,037,900 | 2864億3901万 | +1.47% | 12.03 | 0.63 |
| 01/18 | 1,496 | 1,501 | 1,477 | 1,478 | -1.34% | 1,131,800 | 2925億7557万 | +3.87% | 12.29 | 0.65 |
| 01/17 | 1,489 | 1,502 | 1,486 | 1,498 | +1.28% | 479,900 | 2965億3465万 | +5.64% | 12.45 | 0.66 |
| 01/14 | 1,498 | 1,501 | 1,469 | 1,479 | -1.07% | 881,900 | 2927億7353万 | +4.67% | 12.29 | 0.65 |
| 01/13 | 1,484 | 1,498 | 1,479 | 1,495 | +1.22% | 743,000 | 2959億4079万 | +6.03% | 12.43 | 0.65 |
| 01/12 | 1,474 | 1,479 | 1,467 | 1,477 | +1.37% | 650,800 | 2923億7762万 | +5.2% | 12.28 | 0.65 |
| 01/11 | 1,460 | 1,468 | 1,450 | 1,457 | +0.41% | 708,300 | 2884億1855万 | +4.15% | 12.11 | 0.64 |
| 01/07 | 1,444 | 1,458 | 1,441 | 1,451 | +0.55% | 746,400 | 2872億3082万 | +4.16% | 12.06 | 0.64 |
| 01/06 | 1,468 | 1,474 | 1,436 | 1,443 | -1.5% | 705,300 | 2856億4719万 | +3.96% | 12 | 0.63 |
| 01/05 | 1,442 | 1,465 | 1,430 | 1,465 | +2.45% | 893,400 | 2900億218万 | +6.01% | 12.18 | 0.64 |
| 01/04 | 1,420 | 1,435 | 1,415 | 1,430 | +1.06% | 698,000 | 2830億7380万 | +3.85% | 11.89 | 0.63 |
| 2021 |
| 12/30 | 1,415 | 1,420 | 1,405 | 1,415 | -0.14% | 458,300 | 2801億449万 | +2.98% | 11.76 | 0.62 |
| 12/29 | 1,414 | 1,420 | 1,411 | 1,417 | +0.71% | 478,700 | 2805億40万 | +3.13% | 11.78 | 0.62 |
| 12/28 | 1,402 | 1,414 | 1,394 | 1,407 | +1.15% | 1,013,800 | 2785億2086万 | +2.48% | 11.7 | 0.62 |
| 12/27 | 1,410 | 1,411 | 1,390 | 1,391 | -1.35% | 634,300 | 2753億5360万 | +1.31% | 11.56 | 0.61 |
| 12/24 | 1,414 | 1,418 | 1,398 | 1,410 | +1.15% | 792,300 | 2791億1472万 | +2.62% | 11.72 | 0.62 |
| 12/23 | 1,399 | 1,400 | 1,389 | 1,394 | +0.07% | 513,400 | 2759億4746万 | +1.46% | 11.59 | 0.61 |
| 12/22 | 1,381 | 1,394 | 1,381 | 1,393 | +0.43% | 752,300 | 2757億4951万 | +1.31% | 11.58 | 0.61 |
| 12/21 | 1,380 | 1,396 | 1,380 | 1,387 | +0.95% | 984,600 | 2745億6179万 | +0.8% | 11.53 | 0.61 |
| 12/20 | 1,380 | 1,389 | 1,370 | 1,374 | -1.72% | 926,300 | 2719億8839万 | -0.36% | 11.42 | 0.6 |
| 12/17 | 1,387 | 1,406 | 1,387 | 1,398 | +0.22% | 2,199,200 | 2767億3928万 | +1.08% | 11.62 | 0.61 |
| 12/16 | 1,388 | 1,396 | 1,386 | 1,395 | +0.79% | 738,900 | 2761億4542万 | +0.79% | 11.6 | 0.61 |
| 12/15 | 1,384 | 1,394 | 1,383 | 1,384 | +0.22% | 738,200 | 2739億6793万 | -0.14% | 11.51 | 0.61 |
| 12/14 | 1,373 | 1,382 | 1,368 | 1,381 | +0.58% | 776,200 | 2733億7406万 | -0.58% | 11.48 | 0.6 |
| 12/13 | 1,380 | 1,383 | 1,368 | 1,373 | -0.07% | 806,500 | 2717億9043万 | -1.51% | 11.41 | 0.6 |
| 12/10 | 1,379 | 1,383 | 1,369 | 1,374 | +0.66% | 1,075,800 | 2719億8839万 | -1.86% | 11.42 | 0.6 |
| 12/09 | 1,377 | 1,380 | 1,362 | 1,365 | -1.02% | 645,900 | 2702億681万 | -2.99% | 11.35 | 0.6 |
| 12/08 | 1,386 | 1,389 | 1,376 | 1,379 | -0.36% | 799,400 | 2729億7816万 | -2.48% | 11.46 | 0.6 |
| 12/07 | 1,365 | 1,388 | 1,354 | 1,384 | +2.06% | 1,262,400 | 2739億6793万 | -2.6% | 11.51 | 0.61 |
| 12/06 | 1,344 | 1,361 | 1,343 | 1,356 | +1.19% | 1,003,600 | 2684億2522万 | -4.98% | 11.27 | 0.59 |
| 12/03 | 1,321 | 1,340 | 1,319 | 1,340 | +1.9% | 735,400 | 2652億5796万 | -6.49% | 11.14 | 0.59 |
| 12/02 | 1,304 | 1,325 | 1,302 | 1,315 | -0.38% | 1,400,800 | 2603億912万 | -8.74% | 10.93 | 0.58 |
| 12/01 | 1,301 | 1,329 | 1,300 | 1,320 | +1.46% | 1,322,900 | 2612億9889万 | -8.97% | 10.97 | 0.58 |
| 11/30 | 1,347 | 1,358 | 1,301 | 1,301 | -2.4% | 2,718,600 | 2575億3777万 | -10.77% | 10.82 | 0.57 |
| 11/29 | 1,350 | 1,353 | 1,333 | 1,333 | -3.05% | 1,469,800 | 2638億7229万 | -9.26% | 11.08 | 0.58 |
| 11/26 | 1,396 | 1,397 | 1,366 | 1,375 | -1.72% | 1,425,800 | 2721億8634万 | -6.97% | 11.43 | 0.6 |
| 11/25 | 1,405 | 1,408 | 1,396 | 1,399 | +0.65% | 840,500 | 2769億3723万 | -5.85% | 11.63 | 0.61 |
| 11/24 | 1,415 | 1,421 | 1,389 | 1,390 | -1.42% | 1,101,500 | 2751億5565万 | -6.9% | 11.55 | 0.61 |
| 11/22 | 1,408 | 1,416 | 1,403 | 1,410 | -0.91% | 714,900 | 2791億1472万 | -6.06% | 11.72 | 0.62 |
| 11/19 | 1,405 | 1,427 | 1,405 | 1,423 | +0.78% | 1,095,100 | 2816億8812万 | -5.64% | 11.83 | 0.62 |
| 11/18 | 1,404 | 1,417 | 1,391 | 1,412 | -0.07% | 1,309,600 | 2795億1063万 | -6.74% | 11.74 | 0.62 |
| 11/17 | 1,427 | 1,429 | 1,413 | 1,413 | -1.12% | 1,427,700 | 2797億858万 | -7.1% | 11.75 | 0.62 |
| 11/16 | 1,456 | 1,464 | 1,429 | 1,429 | -1.92% | 1,246,700 | 2828億7584万 | -6.42% | 11.88 | 0.63 |
| 11/15 | 1,465 | 1,472 | 1,454 | 1,457 | -0.27% | 696,100 | 2884億1855万 | -4.9% | 12.11 | 0.64 |
| 11/12 | 1,442 | 1,475 | 1,442 | 1,461 | +1.67% | 1,048,900 | 2892億1036万 | -4.88% | 12.15 | 0.64 |
| 11/11 | 1,449 | 1,452 | 1,435 | 1,437 | -0.96% | 951,100 | 2844億5947万 | -6.57% | 11.95 | 0.63 |
| 11/10 | 1,460 | 1,465 | 1,445 | 1,451 | -0.34% | 1,286,200 | 2872億3082万 | -5.96% | 12.06 | 0.64 |
| 11/09 | 1,500 | 1,502 | 1,456 | 1,456 | -2.61% | 1,792,200 | 2882億2059万 | -5.88% | 12.1 | 0.64 |
| 11/08 | 1,548 | 1,556 | 1,491 | 1,495 | -2.48% | 1,766,300 | 2959億4079万 | -3.67% | 12.43 | 0.65 |
| 11/05 | 1,535 | 1,539 | 1,527 | 1,533 | -1.22% | 876,700 | 3034億6303万 | -1.35% | 12.74 | 0.67 |
| 11/04 | 1,550 | 1,553 | 1,539 | 1,552 | +1.44% | 1,352,100 | 3072億2415万 | -0.26% | 12.9 | 0.68 |
| 11/02 | 1,542 | 1,544 | 1,530 | 1,530 | -1.1% | 567,500 | 3028億6917万 | -1.86% | 12.72 | 0.67 |
