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 | 2,099 | 2,165 | 2,067 | 2,138 | +0.75% | 345,300 | 951億8033万 | +13.24% | 35.98 | 5.01 |
| 03/30 | 2,079 | 2,122 | 2,036 | 2,122 | +3.41% | 207,300 | 944億6804万 | +13.78% | 35.71 | 4.98 |
| 03/29 | 2,026 | 2,058 | 1,977 | 2,052 | +2.14% | 186,800 | 913億5175万 | +11.4% | 34.53 | 4.81 |
| 03/28 | 2,057 | 2,057 | 2,004 | 2,009 | -4.01% | 184,700 | 894億3746万 | +10.2% | 33.81 | 4.71 |
| 03/25 | 2,056 | 2,098 | 2,051 | 2,093 | +2.3% | 227,700 | 931億7701万 | +15.89% | 35.22 | 4.91 |
| 03/24 | 2,022 | 2,058 | 2,004 | 2,046 | +2.61% | 252,200 | 910億8464万 | +14.49% | 34.43 | 4.8 |
| 03/23 | 1,980 | 2,013 | 1,973 | 1,994 | +2.1% | 239,900 | 887億6968万 | +12.66% | 33.56 | 4.68 |
| 03/22 | 1,969 | 1,969 | 1,932 | 1,953 | +0.46% | 176,100 | 869億4443万 | +11.41% | 32.87 | 4.58 |
| 03/18 | 1,896 | 1,953 | 1,887 | 1,944 | +2.86% | 258,600 | 865億4376万 | +11.72% | 32.72 | 4.56 |
| 03/17 | 1,907 | 1,915 | 1,866 | 1,890 | +2.05% | 185,100 | 841億3977万 | +9.63% | 31.81 | 4.43 |
| 03/16 | 1,898 | 1,898 | 1,811 | 1,852 | +0.43% | 174,100 | 824億4807万 | +8.3% | 31.17 | 4.34 |
| 03/15 | 1,833 | 1,879 | 1,829 | 1,844 | +1.82% | 222,100 | 820億9192万 | +8.6% | 31.03 | 4.33 |
| 03/14 | 1,808 | 1,842 | 1,800 | 1,811 | +2.61% | 152,000 | 806億2282万 | +7.29% | 30.48 | 4.25 |
| 03/11 | 1,763 | 1,773 | 1,734 | 1,765 | -2% | 154,100 | 785億7497万 | +5.18% | 29.7 | 4.14 |
| 03/10 | 1,785 | 1,809 | 1,763 | 1,801 | +6.38% | 191,300 | 801億7763万 | +7.78% | 30.31 | 4.22 |
| 03/09 | 1,758 | 1,758 | 1,673 | 1,693 | -3.7% | 188,700 | 753億6965万 | +2.23% | 28.49 | 3.97 |
| 03/08 | 1,745 | 1,817 | 1,745 | 1,758 | -0.68% | 252,900 | 782億6334万 | +6.35% | 29.59 | 4.12 |
| 03/07 | 1,771 | 1,786 | 1,732 | 1,770 | -3.38% | 225,800 | 787億9756万 | +7.47% | 29.79 | 4.15 |
| 03/04 | 1,864 | 1,874 | 1,807 | 1,832 | -3.73% | 210,000 | 815億5770万 | +11.71% | 30.83 | 4.3 |
| 03/03 | 1,920 | 1,922 | 1,873 | 1,903 | 0% | 240,100 | 847億1851万 | +16.46% | 32.03 | 4.46 |
| 03/02 | 1,917 | 1,967 | 1,891 | 1,903 | -2.01% | 348,400 | 847億1851万 | +17.04% | 32.03 | 4.46 |
| 03/01 | 1,850 | 1,957 | 1,838 | 1,942 | +8.67% | 606,800 | 864億5473万 | +20.02% | 32.68 | 4.56 |
| 02/28 | 1,713 | 1,802 | 1,703 | 1,787 | +4.26% | 370,900 | 795億5438万 | +11.48% | 30.08 | 4.19 |
| 02/25 | 1,633 | 1,728 | 1,614 | 1,714 | +8.28% | 492,700 | 763億453万 | +7.53% | 28.85 | 4.02 |
| 02/24 | 1,546 | 1,585 | 1,529 | 1,583 | +1.67% | 230,300 | 704億7262万 | -0.25% | 26.64 | 3.71 |
| 02/22 | 1,547 | 1,581 | 1,533 | 1,557 | 0% | 125,000 | 693億1514万 | -1.89% | 26.2 | 3.65 |
| 02/21 | 1,529 | 1,557 | 1,498 | 1,557 | -0.7% | 168,200 | 693億1514万 | -1.83% | 26.2 | 3.65 |
| 02/18 | 1,574 | 1,582 | 1,519 | 1,568 | -1.57% | 201,300 | 698億485万 | -1.07% | 26.39 | 3.68 |
| 02/17 | 1,608 | 1,624 | 1,581 | 1,593 | -1.55% | 146,200 | 709億1781万 | +0.5% | 26.81 | 3.74 |
| 02/16 | 1,626 | 1,633 | 1,599 | 1,618 | -0.06% | 103,900 | 720億3077万 | +1.95% | 27.23 | 3.8 |
| 02/15 | 1,599 | 1,634 | 1,578 | 1,619 | +2.47% | 149,400 | 720億7528万 | +2.08% | 27.25 | 3.8 |
| 02/14 | 1,560 | 1,596 | 1,550 | 1,580 | -2.47% | 201,700 | 703億3907万 | -0.32% | 26.59 | 3.71 |
| 02/10 | 1,565 | 1,633 | 1,536 | 1,620 | +5.88% | 276,300 | 721億1980万 | +2.08% | 27.26 | 3.8 |
| 02/09 | 1,557 | 1,563 | 1,512 | 1,530 | -0.52% | 128,100 | 681億1315万 | -3.89% | 25.75 | 3.59 |
| 02/08 | 1,573 | 1,599 | 1,534 | 1,538 | -1.91% | 89,600 | 684億6929万 | -4.17% | 25.88 | 3.61 |
| 02/07 | 1,605 | 1,618 | 1,560 | 1,568 | -1.82% | 126,100 | 698億485万 | -3.21% | 26.39 | 3.68 |
| 02/04 | 1,554 | 1,597 | 1,548 | 1,597 | +2.04% | 180,800 | 710億9588万 | -2.2% | 26.88 | 3.75 |
| 02/03 | 1,558 | 1,595 | 1,548 | 1,565 | -0.95% | 294,100 | 696億7129万 | -4.92% | 26.34 | 3.67 |
| 02/02 | 1,436 | 1,582 | 1,436 | 1,580 | +10.26% | 461,100 | 703億3907万 | -4.65% | 26.59 | 3.71 |
| 02/01 | 1,630 | 1,670 | 1,432 | 1,433 | -11.54% | 868,300 | 637億9486万 | -14.09% | 24.12 | 3.36 |
| 01/31 | 1,599 | 1,663 | 1,598 | 1,620 | +1.69% | 275,100 | 721億1980万 | -3.8% | 27.26 | 3.8 |
| 01/28 | 1,629 | 1,629 | 1,563 | 1,593 | -0.56% | 221,600 | 709億1781万 | -5.96% | 26.81 | 3.74 |
| 01/27 | 1,678 | 1,704 | 1,602 | 1,602 | -5.15% | 311,400 | 713億1847万 | -6.1% | 26.96 | 3.76 |
| 01/26 | 1,660 | 1,710 | 1,633 | 1,689 | -0.12% | 404,000 | 751億9157万 | -1.69% | 28.43 | 3.96 |
| 01/25 | 1,694 | 1,744 | 1,677 | 1,691 | -0.24% | 799,900 | 752億8061万 | -2.08% | 28.46 | 3.97 |
| 01/24 | 1,670 | 1,752 | 1,670 | 1,695 | +6.6% | 1,204,400 | 754億5868万 | -2.47% | 28.53 | 3.98 |
| 01/21 | 1,541 | 1,595 | 1,541 | 1,590 | +1.79% | 215,200 | 707億8425万 | -9.14% | 26.76 | 3.73 |
| 01/20 | 1,534 | 1,568 | 1,522 | 1,562 | +1.89% | 181,900 | 695億3774万 | -11.5% | 26.29 | 3.66 |
| 01/19 | 1,560 | 1,582 | 1,530 | 1,533 | -2.17% | 255,400 | 682億4670万 | -13.97% | 25.8 | 3.6 |
| 01/18 | 1,557 | 1,580 | 1,534 | 1,567 | +1.42% | 193,400 | 697億6033万 | -12.9% | 26.37 | 3.68 |
| 01/17 | 1,548 | 1,570 | 1,535 | 1,545 | +1.25% | 175,300 | 687億8092万 | -15.02% | 26 | 3.62 |
| 01/14 | 1,553 | 1,555 | 1,508 | 1,526 | -2.62% | 241,700 | 679億3507万 | -16.97% | 25.68 | 3.58 |
| 01/13 | 1,627 | 1,627 | 1,565 | 1,567 | -4.28% | 196,800 | 697億6033万 | -15.62% | 26.37 | 3.68 |
| 01/12 | 1,633 | 1,646 | 1,620 | 1,637 | +2.76% | 208,300 | 728億7662万 | -12.51% | 27.55 | 3.84 |
| 01/11 | 1,595 | 1,605 | 1,563 | 1,593 | -1.24% | 226,700 | 709億1781万 | -15.45% | 26.81 | 3.74 |
| 01/07 | 1,639 | 1,661 | 1,582 | 1,613 | -0.19% | 281,800 | 718億817万 | -15.02% | 27.15 | 3.78 |
| 01/06 | 1,690 | 1,690 | 1,595 | 1,616 | -7.29% | 660,200 | 719億4173万 | -15.44% | 27.2 | 3.79 |
| 01/05 | 1,838 | 1,856 | 1,737 | 1,743 | -6.34% | 359,600 | 775億9557万 | -9.41% | 29.33 | 4.09 |
| 01/04 | 1,935 | 1,935 | 1,832 | 1,861 | -2.36% | 149,800 | 828億4874万 | -3.67% | 31.32 | 4.37 |
| 2021 |
| 12/30 | 1,897 | 1,918 | 1,862 | 1,906 | -0.05% | 97,000 | 848億5207万 | -1.55% | 32.08 | 4.47 |
| 12/29 | 1,900 | 1,921 | 1,888 | 1,907 | -0.52% | 92,700 | 848億9658万 | -1.55% | 32.09 | 4.47 |
| 12/28 | 1,849 | 1,918 | 1,849 | 1,917 | +4.24% | 168,400 | 853億4177万 | -1.13% | 32.26 | 4.5 |
| 12/27 | 1,857 | 1,866 | 1,827 | 1,839 | -0.76% | 117,000 | 818億6933万 | -5.4% | 30.95 | 4.31 |
| 12/24 | 1,844 | 1,864 | 1,832 | 1,853 | +0.43% | 134,800 | 824億9259万 | -5.07% | 31.19 | 4.35 |
| 12/23 | 1,888 | 1,897 | 1,841 | 1,845 | -1.34% | 131,400 | 821億3644万 | -5.82% | 31.05 | 4.33 |
| 12/22 | 1,884 | 1,886 | 1,839 | 1,870 | -0.48% | 211,400 | 832億4940万 | -4.93% | 31.47 | 4.39 |
| 12/21 | 1,940 | 1,940 | 1,866 | 1,879 | -1.67% | 174,700 | 836億5007万 | -4.81% | 31.62 | 4.41 |
| 12/20 | 1,890 | 1,936 | 1,882 | 1,911 | -0.05% | 230,600 | 850億7466万 | -3.44% | 32.16 | 4.48 |
| 12/17 | 1,950 | 1,955 | 1,885 | 1,912 | -3.19% | 391,500 | 851億1918万 | -3.43% | 32.18 | 4.48 |
| 12/16 | 2,027 | 2,040 | 1,968 | 1,975 | -0.1% | 151,100 | 879億2384万 | -0.15% | 33.24 | 4.63 |
| 12/15 | 1,979 | 2,011 | 1,960 | 1,977 | -0.2% | 120,100 | 880億1287万 | +0.3% | 33.27 | 4.64 |
| 12/14 | 2,000 | 2,007 | 1,974 | 1,981 | +0.56% | 108,500 | 881億9095万 | +0.81% | 33.34 | 4.65 |
| 12/13 | 1,994 | 2,021 | 1,951 | 1,970 | -0.3% | 89,100 | 877億124万 | +0.51% | 33.15 | 4.62 |
| 12/10 | 2,028 | 2,028 | 1,970 | 1,976 | -2.56% | 174,900 | 879億6835万 | +1.07% | 33.26 | 4.63 |
| 12/09 | 2,053 | 2,090 | 2,026 | 2,028 | -0.83% | 191,300 | 902億8331万 | +4.16% | 34.13 | 4.76 |
| 12/08 | 2,050 | 2,071 | 2,029 | 2,045 | +2.3% | 230,000 | 910億4012万 | +5.47% | 34.42 | 4.8 |
| 12/07 | 1,945 | 2,008 | 1,941 | 1,999 | +3.9% | 177,600 | 889億9228万 | +3.41% | 33.64 | 4.69 |
| 12/06 | 1,964 | 1,972 | 1,920 | 1,924 | -1.69% | 165,100 | 856億5340万 | -0.05% | 32.38 | 4.51 |
| 12/03 | 1,931 | 1,957 | 1,920 | 1,957 | +1.19% | 122,600 | 871億2250万 | +1.87% | 32.94 | 4.59 |
| 12/02 | 1,914 | 1,987 | 1,909 | 1,934 | -0.46% | 201,800 | 860億9858万 | +0.99% | 32.55 | 4.54 |
| 12/01 | 1,972 | 1,972 | 1,876 | 1,943 | -0.61% | 252,400 | 864億9925万 | +1.67% | 32.7 | 4.56 |
| 11/30 | 1,954 | 1,995 | 1,951 | 1,955 | +1.45% | 287,300 | 870億3347万 | +2.62% | 32.9 | 4.59 |
| 11/29 | 1,934 | 1,988 | 1,923 | 1,927 | -1.68% | 149,500 | 857億8695万 | +1.53% | 32.43 | 4.52 |
| 11/26 | 1,963 | 1,970 | 1,933 | 1,960 | +1.55% | 197,200 | 872億5606万 | +3.54% | 32.99 | 4.6 |
| 11/25 | 1,980 | 1,998 | 1,930 | 1,930 | -1.78% | 126,700 | 859億2051万 | +2.22% | 32.48 | 4.53 |
| 11/24 | 2,019 | 2,019 | 1,950 | 1,965 | -3.39% | 136,600 | 874億7865万 | +4.19% | 33.07 | 4.61 |
| 11/22 | 2,023 | 2,055 | 2,011 | 2,034 | -0.34% | 101,600 | 905億5042万 | +8.19% | 34.23 | 4.77 |
| 11/19 | 2,052 | 2,079 | 2,002 | 2,041 | +0.44% | 162,400 | 908億6205万 | +8.91% | 34.35 | 4.79 |
| 11/18 | 2,064 | 2,091 | 2,000 | 2,032 | -1.07% | 229,100 | 904億6138万 | +9.01% | 34.2 | 4.77 |
| 11/17 | 2,080 | 2,089 | 2,032 | 2,054 | +0.24% | 235,100 | 914億4079万 | +10.79% | 34.57 | 4.82 |
| 11/16 | 1,998 | 2,061 | 1,990 | 2,049 | +2.5% | 314,600 | 912億1820万 | +11.18% | 34.48 | 4.81 |
| 11/15 | 1,960 | 2,016 | 1,960 | 1,999 | +3.36% | 326,200 | 889億9228万 | +8.88% | 33.64 | 4.69 |
| 11/12 | 1,878 | 1,939 | 1,872 | 1,934 | +4.6% | 253,100 | 860億9858万 | +5.63% | 32.55 | 4.54 |
| 11/11 | 1,803 | 1,865 | 1,799 | 1,849 | +2.49% | 148,400 | 823億1452万 | +1.2% | 31.12 | 4.34 |
| 11/10 | 1,816 | 1,830 | 1,794 | 1,804 | -1.96% | 91,600 | 803億1119万 | -1.2% | 30.36 | 4.23 |
| 11/09 | 1,865 | 1,890 | 1,830 | 1,840 | 0% | 218,100 | 819億1385万 | +0.77% | 30.97 | 4.32 |
| 11/08 | 1,843 | 1,861 | 1,825 | 1,840 | -0.49% | 137,500 | 819億1385万 | +0.55% | 30.97 | 4.32 |
| 11/05 | 1,805 | 1,867 | 1,805 | 1,849 | +3.12% | 272,500 | 823億1452万 | +0.76% | 31.12 | 4.34 |
| 11/04 | 1,815 | 1,817 | 1,774 | 1,793 | -0.83% | 374,500 | 798億2149万 | -2.66% | 30.18 | 4.21 |
| 11/02 | 1,890 | 1,895 | 1,788 | 1,808 | -5.29% | 621,400 | 804億8926万 | -2.27% | 30.43 | 4.24 |
