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 | 1,384 | 1,398 | 1,370 | 1,396 | +0.07% | 24,800 | 144億1632万 | +3.64% | 17 | 1.47 |
| 03/30 | 1,373 | 1,403 | 1,353 | 1,395 | -3.33% | 72,500 | 144億599万 | +3.87% | 17.36 | 1.5 |
| 03/29 | 1,417 | 1,461 | 1,417 | 1,443 | +1.98% | 54,800 | 149億168万 | +7.77% | 17.96 | 1.55 |
| 03/28 | 1,418 | 1,418 | 1,392 | 1,415 | +0.35% | 20,600 | 146億1253万 | +6.23% | 17.61 | 1.52 |
| 03/25 | 1,419 | 1,425 | 1,402 | 1,410 | -0.63% | 18,700 | 145億6090万 | +6.33% | 17.55 | 1.51 |
| 03/24 | 1,376 | 1,419 | 1,375 | 1,419 | +3.2% | 27,600 | 146億5384万 | +7.58% | 17.66 | 1.52 |
| 03/23 | 1,368 | 1,402 | 1,364 | 1,375 | +1.33% | 33,500 | 141億9946万 | +4.72% | 17.11 | 1.48 |
| 03/22 | 1,378 | 1,382 | 1,357 | 1,357 | -1.31% | 47,600 | 140億1357万 | +3.75% | 16.89 | 1.46 |
| 03/18 | 1,360 | 1,376 | 1,356 | 1,375 | +1.1% | 20,000 | 141億9946万 | +5.53% | 17.11 | 1.48 |
| 03/17 | 1,342 | 1,363 | 1,335 | 1,360 | +1.34% | 19,000 | 140億4455万 | +4.78% | 16.93 | 1.46 |
| 03/16 | 1,342 | 1,355 | 1,339 | 1,342 | -0.22% | 32,300 | 138億5867万 | +3.87% | 16.7 | 1.44 |
| 03/15 | 1,346 | 1,355 | 1,330 | 1,345 | +0.22% | 19,700 | 138億8965万 | +4.51% | 16.74 | 1.44 |
| 03/14 | 1,314 | 1,349 | 1,314 | 1,342 | +2.13% | 19,300 | 138億5867万 | +4.68% | 16.7 | 1.44 |
| 03/11 | 1,293 | 1,314 | 1,289 | 1,314 | +1.62% | 19,100 | 135億6952万 | +2.9% | 16.35 | 1.41 |
| 03/10 | 1,305 | 1,310 | 1,283 | 1,293 | +0.23% | 19,000 | 133億5265万 | +1.49% | 16.09 | 1.39 |
| 03/09 | 1,301 | 1,305 | 1,287 | 1,290 | -0.85% | 28,300 | 133億2167万 | +1.49% | 16.06 | 1.39 |
| 03/08 | 1,319 | 1,319 | 1,295 | 1,301 | -1.44% | 21,800 | 134億3527万 | +2.52% | 16.19 | 1.4 |
| 03/07 | 1,325 | 1,328 | 1,297 | 1,320 | 0% | 38,700 | 136億3148万 | +4.43% | 16.43 | 1.42 |
| 03/04 | 1,325 | 1,329 | 1,315 | 1,320 | -0.38% | 12,900 | 136億3148万 | +4.85% | 16.43 | 1.42 |
| 03/03 | 1,330 | 1,332 | 1,317 | 1,325 | -0.38% | 20,400 | 136億8311万 | +5.58% | 16.49 | 1.42 |
| 03/02 | 1,321 | 1,330 | 1,311 | 1,330 | +0.3% | 17,800 | 137億3475万 | +6.31% | 16.55 | 1.43 |
| 03/01 | 1,301 | 1,327 | 1,301 | 1,326 | +1.92% | 17,200 | 136億9344万 | +6.34% | 16.5 | 1.42 |
| 02/28 | 1,301 | 1,306 | 1,280 | 1,301 | +0.85% | 26,000 | 134億3527万 | +4.67% | 16.19 | 1.4 |
| 02/25 | 1,280 | 1,305 | 1,280 | 1,290 | +0.78% | 13,000 | 133億2167万 | +3.95% | 16.06 | 1.39 |
| 02/24 | 1,309 | 1,309 | 1,277 | 1,280 | -2.22% | 36,300 | 132億1840万 | +3.31% | 15.93 | 1.37 |
| 02/22 | 1,285 | 1,314 | 1,266 | 1,309 | +1.71% | 21,000 | 135億1788万 | +5.74% | 16.29 | 1.41 |
| 02/21 | 1,275 | 1,299 | 1,260 | 1,287 | +0.86% | 26,500 | 132億9069万 | +4.04% | 16.02 | 1.38 |
| 02/18 | 1,269 | 1,278 | 1,255 | 1,276 | +1.11% | 19,800 | 131億7709万 | +3.24% | 15.88 | 1.37 |
| 02/17 | 1,262 | 1,263 | 1,250 | 1,262 | +1.69% | 6,700 | 130億3252万 | +2.02% | 15.71 | 1.36 |
| 02/16 | 1,275 | 1,275 | 1,240 | 1,241 | -1.12% | 18,300 | 128億1565万 | +0.08% | 15.45 | 1.33 |
| 02/15 | 1,260 | 1,269 | 1,255 | 1,255 | -0.4% | 14,300 | 129億6023万 | +1.05% | 15.62 | 1.35 |
| 02/14 | 1,243 | 1,260 | 1,216 | 1,260 | +1.37% | 45,700 | 130億1186万 | +1.45% | 15.68 | 1.35 |
| 02/10 | 1,238 | 1,250 | 1,237 | 1,243 | +1.3% | 9,600 | 128億3631万 | +0.08% | 15.47 | 1.33 |
| 02/09 | 1,212 | 1,234 | 1,212 | 1,227 | +1.32% | 12,600 | 126億7108万 | -1.29% | 15.27 | 1.32 |
| 02/08 | 1,234 | 1,234 | 1,211 | 1,211 | -1.54% | 8,400 | 125億585万 | -2.73% | 15.07 | 1.3 |
| 02/07 | 1,228 | 1,236 | 1,217 | 1,230 | +0.82% | 7,700 | 127億206万 | -1.44% | 15.31 | 1.32 |
| 02/04 | 1,204 | 1,220 | 1,203 | 1,220 | +1.33% | 4,200 | 125億9879万 | -2.24% | 15.18 | 1.31 |
| 02/03 | 1,243 | 1,243 | 1,203 | 1,204 | -3.14% | 11,800 | 124億3356万 | -3.37% | 14.98 | 1.29 |
| 02/02 | 1,226 | 1,250 | 1,220 | 1,243 | +1.8% | 9,400 | 128億3631万 | 0% | 15.47 | 1.33 |
| 02/01 | 1,234 | 1,254 | 1,218 | 1,221 | -0.97% | 11,200 | 126億912万 | -1.69% | 15.2 | 1.31 |
| 01/31 | 1,227 | 1,237 | 1,214 | 1,233 | +3.01% | 11,000 | 127億3304万 | -0.56% | 15.35 | 1.32 |
| 01/28 | 1,191 | 1,209 | 1,188 | 1,197 | +2.05% | 17,600 | 123億6127万 | -3.31% | 14.9 | 1.29 |
| 01/27 | 1,227 | 1,227 | 1,170 | 1,173 | -4.4% | 26,200 | 121億1343万 | -5.17% | 14.6 | 1.26 |
| 01/26 | 1,213 | 1,230 | 1,213 | 1,227 | +0.74% | 3,400 | 126億7108万 | -0.81% | 15.27 | 1.32 |
| 01/25 | 1,245 | 1,248 | 1,208 | 1,218 | -2.17% | 8,200 | 125億7813万 | -1.38% | 15.16 | 1.31 |
| 01/24 | 1,235 | 1,254 | 1,218 | 1,245 | +1.14% | 9,200 | 128億5696万 | +0.81% | 15.5 | 1.34 |
| 01/21 | 1,239 | 1,239 | 1,222 | 1,231 | -0.65% | 10,900 | 127億1238万 | 0% | 15.32 | 1.32 |
| 01/20 | 1,239 | 1,256 | 1,228 | 1,239 | +0.65% | 10,800 | 127億9500万 | +0.98% | 15.42 | 1.33 |
| 01/19 | 1,270 | 1,270 | 1,222 | 1,231 | -3.22% | 24,500 | 127億1238万 | +0.49% | 15.32 | 1.32 |
| 01/18 | 1,289 | 1,290 | 1,255 | 1,272 | -0.08% | 7,600 | 131億3579万 | +4.09% | 15.83 | 1.37 |
| 01/17 | 1,305 | 1,305 | 1,272 | 1,273 | -0.16% | 12,700 | 131億4611万 | +4.34% | 15.84 | 1.37 |
| 01/14 | 1,301 | 1,301 | 1,254 | 1,275 | -2.07% | 12,400 | 131億6677万 | +4.85% | 15.87 | 1.37 |
| 01/13 | 1,328 | 1,328 | 1,301 | 1,302 | -1.36% | 18,100 | 134億4559万 | +7.51% | 16.2 | 1.4 |
| 01/12 | 1,318 | 1,327 | 1,308 | 1,320 | +1.85% | 25,500 | 136億3148万 | +9.63% | 16.43 | 1.42 |
| 01/11 | 1,280 | 1,296 | 1,271 | 1,296 | +2.53% | 34,000 | 133億8363万 | +8.36% | 16.13 | 1.39 |
| 01/07 | 1,262 | 1,283 | 1,249 | 1,264 | +0.16% | 26,900 | 130億5317万 | +6.4% | 15.73 | 1.36 |
| 01/06 | 1,259 | 1,271 | 1,249 | 1,262 | 0% | 70,500 | 130億3252万 | +6.68% | 15.71 | 1.36 |
| 01/05 | 1,288 | 1,289 | 1,262 | 1,262 | -1.25% | 31,800 | 130億3252万 | +7.22% | 15.71 | 1.36 |
| 01/04 | 1,297 | 1,300 | 1,276 | 1,278 | -0.47% | 34,800 | 131億9775万 | +8.95% | 15.91 | 1.37 |
| 2021 |
| 12/30 | 1,231 | 1,284 | 1,228 | 1,284 | +3.38% | 42,800 | 132億5971万 | +9.93% | 15.98 | 1.38 |
| 12/29 | 1,154 | 1,242 | 1,154 | 1,242 | +8.28% | 55,500 | 128億2598万 | +6.7% | 15.46 | 1.33 |
| 12/28 | 1,143 | 1,160 | 1,131 | 1,147 | +0.35% | 63,800 | 118億4493万 | -1.46% | 14.28 | 1.23 |
| 12/27 | 1,200 | 1,200 | 1,143 | 1,143 | -5.07% | 45,600 | 118億362万 | -2.22% | 14.23 | 1.23 |
| 12/24 | 1,189 | 1,210 | 1,189 | 1,204 | +2.38% | 28,100 | 124億3356万 | +2.56% | 14.98 | 1.29 |
| 12/23 | 1,190 | 1,197 | 1,174 | 1,176 | -0.17% | 27,600 | 121億4441万 | -0.08% | 14.64 | 1.26 |
| 12/22 | 1,174 | 1,198 | 1,174 | 1,178 | -0.08% | 35,200 | 121億6506万 | -0.34% | 14.66 | 1.27 |
| 12/21 | 1,176 | 1,186 | 1,161 | 1,179 | +0.51% | 38,400 | 121億7539万 | -0.59% | 14.67 | 1.27 |
| 12/20 | 1,184 | 1,200 | 1,168 | 1,173 | -1.43% | 108,300 | 121億1343万 | -1.35% | 14.6 | 1.26 |
| 12/17 | 1,210 | 1,220 | 1,183 | 1,190 | -1.82% | 103,000 | 122億8898万 | -0.25% | 14.81 | 1.28 |
| 12/16 | 1,206 | 1,224 | 1,185 | 1,212 | +5.76% | 93,100 | 125億1617万 | +1.08% | 15.08 | 1.3 |
| 12/15 | 1,124 | 1,150 | 1,124 | 1,146 | +1.42% | 22,900 | 118億3460万 | -4.98% | 14.26 | 1.23 |
| 12/14 | 1,160 | 1,168 | 1,120 | 1,130 | -4.07% | 31,700 | 116億6937万 | -7.07% | 14.06 | 1.21 |
| 12/13 | 1,176 | 1,185 | 1,162 | 1,178 | +0.17% | 26,800 | 121億6506万 | -3.99% | 14.66 | 1.27 |
| 12/10 | 1,205 | 1,205 | 1,173 | 1,176 | -2.33% | 18,100 | 121億4441万 | -4.93% | 14.64 | 1.26 |
| 12/09 | 1,186 | 1,221 | 1,164 | 1,204 | +1.52% | 61,500 | 124億3356万 | -3.45% | 14.98 | 1.29 |
| 12/08 | 1,161 | 1,195 | 1,154 | 1,186 | +3.13% | 40,000 | 122億4767万 | -5.42% | 14.76 | 1.27 |
| 12/07 | 1,128 | 1,160 | 1,128 | 1,150 | +2.04% | 24,400 | 118億7591万 | -8.87% | 14.31 | 1.24 |
| 12/06 | 1,101 | 1,132 | 1,101 | 1,127 | +2.27% | 32,600 | 116億3839万 | -11.33% | 14.03 | 1.21 |
| 12/03 | 1,118 | 1,118 | 1,091 | 1,102 | -1.43% | 35,900 | 113億8022万 | -13.97% | 13.72 | 1.18 |
| 12/02 | 1,128 | 1,132 | 1,111 | 1,118 | -1.41% | 27,700 | 115億4545万 | -13.6% | 13.91 | 1.2 |
| 12/01 | 1,121 | 1,147 | 1,103 | 1,134 | +1.98% | 47,500 | 117億1068万 | -13.17% | 14.11 | 1.22 |
| 11/30 | 1,153 | 1,174 | 1,112 | 1,112 | -3.14% | 32,400 | 114億8349万 | -15.57% | 13.84 | 1.19 |
| 11/29 | 1,151 | 1,180 | 1,145 | 1,148 | -1.88% | 32,200 | 118億5525万 | -13.62% | 14.29 | 1.23 |
| 11/26 | 1,190 | 1,190 | 1,149 | 1,170 | -1.1% | 31,800 | 120億8244万 | -12.75% | 14.56 | 1.26 |
| 11/25 | 1,235 | 1,236 | 1,183 | 1,183 | -4.52% | 43,000 | 122億1669万 | -12.5% | 14.72 | 1.27 |
| 11/24 | 1,265 | 1,269 | 1,228 | 1,239 | -2.06% | 54,900 | 127億9500万 | -9.16% | 15.42 | 1.33 |
| 11/22 | 1,270 | 1,276 | 1,261 | 1,265 | -0.39% | 25,700 | 130億6350万 | -7.87% | 15.74 | 1.36 |
| 11/19 | 1,277 | 1,278 | 1,253 | 1,270 | -1.01% | 59,500 | 131億1513万 | -8.04% | 15.81 | 1.36 |
| 11/18 | 1,278 | 1,288 | 1,275 | 1,283 | -0.16% | 43,000 | 132億4938万 | -7.83% | 15.97 | 1.38 |
| 11/17 | 1,278 | 1,290 | 1,272 | 1,285 | +0.39% | 36,700 | 132億7004万 | -8.28% | 15.99 | 1.38 |
| 11/16 | 1,272 | 1,292 | 1,261 | 1,280 | +0.63% | 33,400 | 132億1840万 | -9.28% | 15.93 | 1.37 |
| 11/15 | 1,275 | 1,292 | 1,268 | 1,272 | -0.24% | 43,000 | 131億3579万 | -10.42% | 15.83 | 1.37 |
| 11/12 | 1,316 | 1,345 | 1,275 | 1,275 | -3.48% | 109,900 | 131億6677万 | -10.78% | 15.87 | 1.37 |
| 11/11 | 1,385 | 1,385 | 1,318 | 1,321 | -5.78% | 74,100 | 136億4180万 | -8.07% | 16.44 | 1.42 |
| 11/10 | 1,385 | 1,403 | 1,385 | 1,402 | +1.23% | 11,700 | 144億7828万 | -2.84% | 17.45 | 1.51 |
| 11/09 | 1,420 | 1,420 | 1,385 | 1,385 | -2.05% | 24,000 | 143億272万 | -4.22% | 17.24 | 1.49 |
| 11/08 | 1,431 | 1,437 | 1,411 | 1,414 | -1.19% | 13,100 | 146億220万 | -2.48% | 17.6 | 1.52 |
| 11/05 | 1,416 | 1,446 | 1,403 | 1,431 | +0.99% | 24,600 | 147億7776万 | -1.45% | 17.81 | 1.54 |
| 11/04 | 1,388 | 1,421 | 1,386 | 1,417 | +2.53% | 22,900 | 146億3318万 | -2.48% | 17.64 | 1.52 |
| 11/02 | 1,387 | 1,387 | 1,380 | 1,382 | -0.07% | 10,700 | 142億7174万 | -4.82% | 17.2 | 1.48 |
