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 | 1,860 | 1,866 | 1,838 | 1,842 | -1.81% | 199,300 | 1208億1501万 | -1.92% | 65.36 | 0.52 |
| 03/30 | 1,924 | 1,926 | 1,862 | 1,876 | -3.1% | 171,300 | 1230億4504万 | -0.42% | 67.35 | 0.54 |
| 03/29 | 1,941 | 1,941 | 1,916 | 1,936 | +0.41% | 229,900 | 1269億8038万 | +2.49% | 69.5 | 0.55 |
| 03/28 | 1,926 | 1,942 | 1,912 | 1,928 | +0.52% | 126,100 | 1264億5567万 | +1.85% | 69.21 | 0.55 |
| 03/25 | 1,941 | 1,943 | 1,903 | 1,918 | -0.88% | 215,200 | 1257億9978万 | +1.05% | 68.86 | 0.55 |
| 03/24 | 1,946 | 1,950 | 1,911 | 1,935 | -1.78% | 155,100 | 1269億1479万 | +1.57% | 69.47 | 0.55 |
| 03/23 | 1,946 | 1,977 | 1,946 | 1,970 | +2.34% | 204,200 | 1292億1041万 | +3.14% | 70.72 | 0.56 |
| 03/22 | 1,911 | 1,933 | 1,910 | 1,925 | +2.01% | 191,000 | 1262億5890万 | +0.57% | 69.11 | 0.55 |
| 03/18 | 1,909 | 1,912 | 1,873 | 1,887 | -1.2% | 255,100 | 1237億6652万 | -1.72% | 67.74 | 0.54 |
| 03/17 | 1,890 | 1,915 | 1,881 | 1,910 | +2.58% | 183,900 | 1252億7507万 | -0.98% | 68.57 | 0.54 |
| 03/16 | 1,879 | 1,883 | 1,857 | 1,862 | +0.81% | 199,400 | 1221億2679万 | -3.82% | 66.85 | 0.53 |
| 03/15 | 1,839 | 1,869 | 1,833 | 1,847 | +1.65% | 208,400 | 1211億4296万 | -4.99% | 66.31 | 0.53 |
| 03/14 | 1,796 | 1,831 | 1,796 | 1,817 | +1.96% | 187,600 | 1191億7528万 | -6.96% | 65.23 | 0.52 |
| 03/11 | 1,753 | 1,790 | 1,753 | 1,782 | -0.61% | 218,700 | 1168億7967万 | -9.22% | 63.97 | 0.51 |
| 03/10 | 1,760 | 1,799 | 1,752 | 1,793 | +4.24% | 189,600 | 1176億115万 | -9.17% | 64.37 | 0.51 |
| 03/09 | 1,729 | 1,735 | 1,687 | 1,720 | +0.47% | 255,500 | 1128億1315万 | -13.22% | 61.75 | 0.49 |
| 03/08 | 1,756 | 1,763 | 1,703 | 1,712 | -3.66% | 296,200 | 1122億8843万 | -14.31% | 61.46 | 0.49 |
| 03/07 | 1,849 | 1,849 | 1,763 | 1,777 | -4.51% | 236,600 | 1165億5172万 | -11.68% | 63.79 | 0.51 |
| 03/04 | 1,889 | 1,892 | 1,852 | 1,861 | -2.05% | 211,300 | 1220億6120万 | -7.96% | 66.81 | 0.53 |
| 03/03 | 1,934 | 1,934 | 1,900 | 1,900 | +0.32% | 107,200 | 1246億1917万 | -6.45% | 68.21 | 0.54 |
| 03/02 | 1,923 | 1,932 | 1,894 | 1,894 | -3.42% | 258,200 | 1242億2564万 | -7.16% | 67.99 | 0.54 |
| 03/01 | 1,969 | 1,981 | 1,960 | 1,961 | -0.71% | 141,400 | 1286億2011万 | -4.29% | 70.4 | 0.56 |
| 02/28 | 1,965 | 1,976 | 1,942 | 1,975 | +0.51% | 180,800 | 1295億3835万 | -3.85% | 70.9 | 0.56 |
| 02/25 | 1,960 | 1,969 | 1,944 | 1,965 | +0.15% | 114,600 | 1288億8246万 | -4.52% | 70.54 | 0.56 |
| 02/24 | 1,986 | 1,992 | 1,940 | 1,962 | -1.21% | 187,300 | 1286億8570万 | -4.85% | 70.43 | 0.56 |
| 02/22 | 1,995 | 1,998 | 1,969 | 1,986 | -1.34% | 215,500 | 1302億5983万 | -3.92% | 71.3 | 0.57 |
| 02/21 | 2,010 | 2,028 | 2,005 | 2,013 | -0.89% | 99,700 | 1320億3074万 | -2.89% | 72.27 | 0.57 |
| 02/18 | 2,035 | 2,048 | 2,028 | 2,031 | -0.93% | 104,300 | 1332億1134万 | -2.17% | 72.91 | 0.58 |
| 02/17 | 2,090 | 2,093 | 2,042 | 2,050 | -1.91% | 134,300 | 1344億5753万 | -1.39% | 73.59 | 0.58 |
| 02/16 | 2,054 | 2,093 | 2,054 | 2,090 | +1.26% | 92,700 | 1370億8109万 | +0.38% | 75.03 | 0.6 |
| 02/15 | 2,058 | 2,089 | 2,049 | 2,064 | -0.15% | 161,000 | 1353億7578万 | -0.86% | 74.1 | 0.59 |
| 02/14 | 2,070 | 2,078 | 2,040 | 2,067 | -0.91% | 187,600 | 1355億7254万 | -0.82% | 74.2 | 0.59 |
| 02/10 | 2,090 | 2,106 | 2,076 | 2,086 | -0.29% | 150,100 | 1368億1874万 | +0.05% | 74.89 | 0.59 |
| 02/09 | 2,102 | 2,113 | 2,083 | 2,092 | -0.33% | 96,000 | 1372億1227万 | +0.14% | 75.1 | 0.6 |
| 02/08 | 2,054 | 2,104 | 2,054 | 2,099 | +2.19% | 160,600 | 1376億7139万 | +0.33% | 75.35 | 0.6 |
| 02/07 | 2,057 | 2,065 | 2,031 | 2,054 | -1.2% | 190,200 | 1347億1989万 | -1.86% | 73.74 | 0.59 |
| 02/04 | 2,060 | 2,094 | 2,053 | 2,079 | +0.39% | 166,500 | 1363億5961万 | -0.86% | 74.64 | 0.59 |
| 02/03 | 2,056 | 2,086 | 2,053 | 2,071 | +0.73% | 151,300 | 1358億3490万 | -1.33% | 74.35 | 0.59 |
| 02/02 | 2,002 | 2,066 | 1,997 | 2,056 | +3.01% | 217,100 | 1348億5107万 | -2.1% | 73.81 | 0.59 |
| 02/01 | 2,051 | 2,077 | 1,985 | 1,996 | -4.86% | 367,200 | 1309億1572万 | -5.09% | 71.66 | 0.57 |
| 01/31 | 2,070 | 2,107 | 2,070 | 2,098 | +1.35% | 113,600 | 1376億581万 | -0.52% | 75.32 | 0.6 |
| 01/28 | 2,050 | 2,090 | 2,050 | 2,070 | +1.72% | 145,300 | 1357億6931万 | -1.9% | 74.31 | 0.59 |
| 01/27 | 2,079 | 2,082 | 2,023 | 2,035 | -2.16% | 184,800 | 1334億7370万 | -3.69% | 73.06 | 0.58 |
| 01/26 | 2,115 | 2,120 | 2,080 | 2,080 | -1.79% | 101,600 | 1364億2520万 | -1.75% | 74.67 | 0.59 |
| 01/25 | 2,130 | 2,130 | 2,101 | 2,118 | -0.09% | 128,600 | 1389億1759万 | -0.09% | 76.04 | 0.6 |
| 01/24 | 2,090 | 2,129 | 2,088 | 2,120 | +1.05% | 124,000 | 1390億4876万 | -0.05% | 76.11 | 0.6 |
| 01/21 | 2,062 | 2,101 | 2,059 | 2,098 | +1.21% | 108,700 | 1376億581万 | -0.99% | 75.32 | 0.6 |
| 01/20 | 2,054 | 2,097 | 2,054 | 2,073 | +0.93% | 110,300 | 1359億6608万 | -2.17% | 74.42 | 0.59 |
| 01/19 | 2,094 | 2,101 | 2,047 | 2,054 | -2.38% | 157,300 | 1347億1989万 | -3.11% | 73.74 | 0.59 |
| 01/18 | 2,118 | 2,132 | 2,096 | 2,104 | -0.61% | 91,400 | 1379億9934万 | -0.89% | 75.53 | 0.6 |
| 01/17 | 2,110 | 2,123 | 2,108 | 2,117 | +0.33% | 65,800 | 1388億5200万 | -0.38% | 76 | 0.6 |
| 01/14 | 2,099 | 2,116 | 2,082 | 2,110 | +0.52% | 134,100 | 1383億9287万 | -0.75% | 75.75 | 0.6 |
| 01/13 | 2,111 | 2,112 | 2,098 | 2,099 | -0.62% | 108,000 | 1376億7139万 | -1.36% | 75.35 | 0.6 |
| 01/12 | 2,107 | 2,130 | 2,107 | 2,112 | +0.43% | 127,500 | 1385億2405万 | -0.71% | 75.82 | 0.6 |
| 01/11 | 2,102 | 2,120 | 2,066 | 2,103 | +0.05% | 119,700 | 1379億3375万 | -1.13% | 75.5 | 0.6 |
| 01/07 | 2,120 | 2,135 | 2,088 | 2,102 | -0.14% | 168,900 | 1378億6816万 | -1.04% | 75.46 | 0.6 |
| 01/06 | 2,159 | 2,171 | 2,105 | 2,105 | -3.57% | 179,400 | 1380億6493万 | -0.75% | 75.57 | 0.6 |
| 01/05 | 2,174 | 2,191 | 2,160 | 2,183 | +1.21% | 128,000 | 1431億8087万 | +3.12% | 78.37 | 0.62 |
| 01/04 | 2,140 | 2,160 | 2,127 | 2,157 | +1.03% | 120,100 | 1414億7556万 | +2.23% | 77.44 | 0.62 |
| 2021 |
| 12/30 | 2,153 | 2,163 | 2,135 | 2,135 | -0.93% | 52,600 | 1400億3260万 | +1.43% | 76.65 | 0.61 |
| 12/29 | 2,126 | 2,157 | 2,125 | 2,155 | +1.32% | 59,200 | 1413億4438万 | +2.42% | 77.36 | 0.61 |
| 12/28 | 2,100 | 2,127 | 2,097 | 2,127 | +1.24% | 73,200 | 1395億789万 | +1.24% | 76.36 | 0.61 |
| 12/27 | 2,101 | 2,109 | 2,084 | 2,101 | -1.18% | 83,700 | 1378億257万 | 0% | 75.42 | 0.6 |
| 12/24 | 2,138 | 2,140 | 2,118 | 2,126 | -0.42% | 77,000 | 1394億4230万 | +1.09% | 76.32 | 0.61 |
| 12/23 | 2,148 | 2,150 | 2,118 | 2,135 | -0.19% | 112,300 | 1400億3260万 | +1.47% | 76.65 | 0.61 |
| 12/22 | 2,147 | 2,161 | 2,136 | 2,139 | -0.23% | 102,000 | 1402億9496万 | +1.57% | 76.79 | 0.61 |
| 12/21 | 2,145 | 2,152 | 2,108 | 2,144 | +0.94% | 128,000 | 1406億2290万 | +1.66% | 76.97 | 0.61 |
| 12/20 | 2,144 | 2,159 | 2,120 | 2,124 | -1.21% | 174,600 | 1393億1112万 | +0.66% | 76.25 | 0.61 |
| 12/17 | 2,155 | 2,174 | 2,137 | 2,150 | +0.42% | 194,900 | 1410億1644万 | +1.7% | 77.18 | 0.61 |
| 12/16 | 2,117 | 2,150 | 2,115 | 2,141 | +2.39% | 165,000 | 1404億2613万 | +1.18% | 76.86 | 0.61 |
| 12/15 | 2,109 | 2,125 | 2,090 | 2,091 | -0.29% | 108,800 | 1371億4668万 | -1.23% | 75.07 | 0.6 |
| 12/14 | 2,100 | 2,122 | 2,092 | 2,097 | -0.14% | 107,400 | 1375億4022万 | -1.18% | 75.28 | 0.6 |
| 12/13 | 2,132 | 2,142 | 2,094 | 2,100 | -1.13% | 98,100 | 1377億3698万 | -1.27% | 75.39 | 0.6 |
| 12/10 | 2,143 | 2,156 | 2,119 | 2,124 | -0.56% | 107,200 | 1393億1112万 | -0.42% | 76.25 | 0.61 |
| 12/09 | 2,143 | 2,165 | 2,135 | 2,136 | -0.33% | 113,700 | 1400億9819万 | -0.09% | 76.68 | 0.61 |
| 12/08 | 2,159 | 2,160 | 2,137 | 2,143 | -0.74% | 89,000 | 1405億5731万 | 0% | 76.93 | 0.61 |
| 12/07 | 2,110 | 2,166 | 2,105 | 2,159 | +3.35% | 164,500 | 1416億674万 | +0.37% | 77.51 | 0.62 |
| 12/06 | 2,101 | 2,114 | 2,080 | 2,089 | -0.52% | 130,800 | 1370億1550万 | -3.11% | 74.99 | 0.6 |
| 12/03 | 2,037 | 2,100 | 2,036 | 2,100 | +3.7% | 162,800 | 1377億3698万 | -2.91% | 75.39 | 0.6 |
| 12/02 | 2,025 | 2,049 | 2,020 | 2,025 | -0.78% | 178,000 | 1328億1781万 | -6.68% | 72.7 | 0.58 |
| 12/01 | 2,010 | 2,057 | 2,010 | 2,041 | +1.39% | 148,300 | 1338億6723万 | -6.46% | 73.27 | 0.58 |
| 11/30 | 2,029 | 2,076 | 2,009 | 2,013 | +0.55% | 230,400 | 1320億3074万 | -8.21% | 72.27 | 0.57 |
| 11/29 | 2,013 | 2,032 | 1,977 | 2,002 | -1.48% | 181,600 | 1313億926万 | -9.17% | 71.87 | 0.57 |
| 11/26 | 2,090 | 2,090 | 2,029 | 2,032 | -3.01% | 123,800 | 1332億7693万 | -8.26% | 72.95 | 0.58 |
| 11/25 | 2,099 | 2,117 | 2,089 | 2,095 | -0.19% | 60,000 | 1374億904万 | -5.84% | 75.21 | 0.6 |
| 11/24 | 2,120 | 2,129 | 2,096 | 2,099 | -0.76% | 79,800 | 1376億7139万 | -5.96% | 75.35 | 0.6 |
| 11/22 | 2,128 | 2,135 | 2,106 | 2,115 | -1.81% | 91,800 | 1387億2082万 | -5.62% | 75.93 | 0.6 |
| 11/19 | 2,154 | 2,168 | 2,138 | 2,154 | -0.19% | 78,300 | 1412億7879万 | -4.22% | 77.33 | 0.61 |
| 11/18 | 2,165 | 2,167 | 2,139 | 2,158 | -1.24% | 121,400 | 1415億4115万 | -4.3% | 77.47 | 0.62 |
| 11/17 | 2,205 | 2,213 | 2,185 | 2,185 | -0.95% | 94,300 | 1433億1205万 | -3.32% | 78.44 | 0.62 |
| 11/16 | 2,191 | 2,217 | 2,184 | 2,206 | +1.15% | 75,700 | 1446億8942万 | -2.56% | 79.19 | 0.63 |
| 11/15 | 2,226 | 2,234 | 2,180 | 2,181 | -1.8% | 77,400 | 1430億4970万 | -3.84% | 78.3 | 0.62 |
| 11/12 | 2,188 | 2,223 | 2,188 | 2,221 | +1.69% | 68,100 | 1456億7326万 | -2.24% | 79.73 | 0.63 |
| 11/11 | 2,189 | 2,195 | 2,162 | 2,184 | -0.05% | 90,500 | 1432億4646万 | -3.87% | 78.4 | 0.62 |
| 11/10 | 2,213 | 2,224 | 2,179 | 2,185 | -0.82% | 115,400 | 1433億1205万 | -4% | 78.44 | 0.62 |
| 11/09 | 2,218 | 2,234 | 2,203 | 2,203 | -0.68% | 105,500 | 1444億9265万 | -3.38% | 79.09 | 0.63 |
| 11/08 | 2,260 | 2,260 | 2,212 | 2,218 | -1.42% | 136,500 | 1454億7649万 | -2.89% | 79.63 | 0.63 |
| 11/05 | 2,252 | 2,260 | 2,227 | 2,250 | -0.57% | 121,100 | 1475億7534万 | -1.62% | 80.77 | 0.64 |
| 11/04 | 2,288 | 2,292 | 2,247 | 2,263 | +0.04% | 152,700 | 1484億2800万 | -1.27% | 81.24 | 0.65 |
| 11/02 | 2,335 | 2,339 | 2,256 | 2,262 | -3.13% | 103,300 | 1483億6241万 | -1.39% | 81.2 | 0.65 |
