株価チャート
2021/10/18～2022/03/15
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 |
| 03/15 | 1,277 | 1,316 | 1,269 | 1,310 | +2.75% | 28,000 | 328億571万 | +2.1% | 23.8 | 5.74 |
| 03/14 | 1,256 | 1,282 | 1,249 | 1,275 | +2.08% | 24,300 | 319億2922万 | -0.55% | 23.16 | 5.58 |
| 03/11 | 1,240 | 1,270 | 1,213 | 1,249 | -0.87% | 33,500 | 312億7811万 | -2.57% | 22.69 | 5.47 |
| 03/10 | 1,188 | 1,260 | 1,188 | 1,260 | +6.06% | 47,400 | 315億5358万 | -1.87% | 22.89 | 5.52 |
| 03/09 | 1,273 | 1,296 | 1,178 | 1,188 | -6.82% | 51,700 | 297億5052万 | -7.4% | 21.58 | 5.2 |
| 03/08 | 1,240 | 1,320 | 1,230 | 1,275 | +0.95% | 53,900 | 319億2922万 | -0.86% | 23.16 | 5.58 |
| 03/07 | 1,268 | 1,297 | 1,224 | 1,263 | -0.39% | 94,700 | 316億2871万 | -1.48% | 22.95 | 5.53 |
| 03/04 | 1,303 | 1,320 | 1,252 | 1,268 | -3.43% | 28,400 | 317億5392万 | -0.94% | 23.04 | 5.55 |
| 03/03 | 1,350 | 1,350 | 1,300 | 1,313 | -1.57% | 25,700 | 328億8083万 | +2.74% | 23.86 | 5.75 |
| 03/02 | 1,349 | 1,357 | 1,310 | 1,334 | -1.84% | 34,200 | 334億673万 | +4.71% | 24.24 | 5.84 |
| 03/01 | 1,327 | 1,369 | 1,313 | 1,359 | +3.66% | 41,200 | 340億3279万 | +6.84% | 24.69 | 5.95 |
| 02/28 | 1,310 | 1,320 | 1,274 | 1,311 | +0.38% | 33,000 | 328億3075万 | +3.39% | 23.82 | 5.74 |
| 02/25 | 1,241 | 1,311 | 1,240 | 1,306 | +6.44% | 33,200 | 327億554万 | +3% | 23.73 | 5.72 |
| 02/24 | 1,230 | 1,246 | 1,200 | 1,227 | -2.23% | 26,300 | 307億2718万 | -3.23% | 22.29 | 5.37 |
| 02/22 | 1,275 | 1,288 | 1,240 | 1,255 | -3.09% | 24,600 | 314億2837万 | -1.41% | 22.8 | 5.5 |
| 02/21 | 1,276 | 1,295 | 1,270 | 1,295 | -0.61% | 19,400 | 324億3007万 | +1.49% | 23.53 | 5.67 |
| 02/18 | 1,285 | 1,306 | 1,272 | 1,303 | -0.53% | 28,600 | 326億3041万 | +2.28% | 23.67 | 5.71 |
| 02/17 | 1,310 | 1,334 | 1,296 | 1,310 | +0.23% | 29,300 | 328億571万 | +2.75% | 23.8 | 5.74 |
| 02/16 | 1,290 | 1,311 | 1,273 | 1,307 | +1.79% | 51,000 | 327億3058万 | +2.43% | 23.75 | 5.72 |
| 02/15 | 1,262 | 1,310 | 1,260 | 1,284 | +1.9% | 34,500 | 321億5460万 | +0.39% | 23.33 | 5.62 |
| 02/14 | 1,303 | 1,315 | 1,256 | 1,260 | -5.19% | 29,900 | 315億5358万 | -1.87% | 22.89 | 5.52 |
| 02/10 | 1,300 | 1,329 | 1,300 | 1,329 | +2.94% | 30,600 | 332億8151万 | +3.1% | 24.15 | 5.82 |
| 02/09 | 1,241 | 1,292 | 1,241 | 1,291 | +3.28% | 30,800 | 323億2990万 | -0.23% | 23.46 | 5.65 |
| 02/08 | 1,246 | 1,275 | 1,236 | 1,250 | -0.4% | 25,000 | 313億316万 | -3.85% | 22.71 | 5.48 |
| 02/07 | 1,282 | 1,293 | 1,251 | 1,255 | -2.11% | 27,400 | 314億2837万 | -4.05% | 22.8 | 5.5 |
| 02/04 | 1,270 | 1,297 | 1,266 | 1,282 | +0.94% | 23,600 | 321億452万 | -2.58% | 23.29 | 5.62 |
| 02/03 | 1,294 | 1,294 | 1,260 | 1,270 | -2.53% | 46,100 | 318億401万 | -4.08% | 23.07 | 5.56 |
| 02/02 | 1,260 | 1,314 | 1,249 | 1,303 | +4.66% | 31,800 | 326億3041万 | -2.1% | 23.67 | 5.71 |
| 02/01 | 1,250 | 1,284 | 1,229 | 1,245 | -0.4% | 32,700 | 311億7794万 | -6.81% | 22.62 | 5.45 |
| 01/31 | 1,190 | 1,250 | 1,190 | 1,250 | +5.04% | 35,500 | 313億316万 | -7.06% | 22.71 | 5.48 |
| 01/28 | 1,190 | 1,229 | 1,151 | 1,190 | -1.33% | 62,400 | 298億60万 | -12.11% | 21.62 | 5.21 |
| 01/27 | 1,314 | 1,318 | 1,195 | 1,206 | -1.47% | 162,300 | 302億128万 | -11.52% | 21.91 | 5.28 |
| 01/26 | 1,214 | 1,239 | 1,170 | 1,224 | +1.24% | 97,200 | 306億5205万 | -10.59% | 22.24 | 5.36 |
| 01/25 | 1,275 | 1,275 | 1,200 | 1,209 | -5.69% | 62,900 | 302億7641万 | -12.2% | 21.97 | 5.3 |
| 01/24 | 1,245 | 1,282 | 1,237 | 1,282 | +1.34% | 25,600 | 321億452万 | -7.57% | 23.29 | 5.62 |
| 01/21 | 1,277 | 1,277 | 1,238 | 1,265 | -2.84% | 37,200 | 316億7879万 | -9.38% | 22.98 | 5.54 |
| 01/20 | 1,303 | 1,333 | 1,270 | 1,302 | -0.08% | 58,500 | 326億537万 | -7.26% | 23.66 | 5.7 |
| 01/19 | 1,346 | 1,394 | 1,302 | 1,303 | -3.19% | 108,200 | 326億3041万 | -7.85% | 23.67 | 5.71 |
| 01/18 | 1,357 | 1,395 | 1,343 | 1,346 | +1.43% | 91,300 | 337億724万 | -5.48% | 24.46 | 5.9 |
| 01/17 | 1,289 | 1,347 | 1,278 | 1,327 | +5.4% | 99,900 | 332億3143万 | -7.53% | 24.11 | 5.81 |
| 01/14 | 1,300 | 1,307 | 1,240 | 1,259 | -4.19% | 79,800 | 315億2854万 | -12.99% | 22.87 | 5.51 |
| 01/13 | 1,340 | 1,342 | 1,302 | 1,314 | -2.88% | 65,500 | 329億588万 | -10.18% | 23.87 | 5.76 |
| 01/12 | 1,374 | 1,381 | 1,338 | 1,353 | -0.81% | 45,400 | 338億8254万 | -8.15% | 24.58 | 5.93 |
| 01/11 | 1,416 | 1,440 | 1,344 | 1,364 | -3.6% | 76,800 | 341億5800万 | -8.02% | 24.78 | 5.97 |
| 01/07 | 1,403 | 1,445 | 1,386 | 1,415 | +1.07% | 93,200 | 354億3517万 | -4.91% | 25.71 | 6.2 |
| 01/06 | 1,423 | 1,451 | 1,400 | 1,400 | -2.51% | 51,300 | 350億5953万 | -6.35% | 25.44 | 6.13 |
| 01/05 | 1,452 | 1,453 | 1,425 | 1,436 | -1.1% | 51,600 | 359億6107万 | -4.33% | 26.09 | 6.29 |
| 01/04 | 1,463 | 1,463 | 1,440 | 1,452 | +0.28% | 22,700 | 363億6175万 | -3.52% | 26.38 | 6.36 |
| 2021 |
| 12/30 | 1,445 | 1,457 | 1,438 | 1,448 | -1.09% | 23,200 | 362億6158万 | -4.17% | 26.31 | 6.34 |
| 12/29 | 1,455 | 1,472 | 1,445 | 1,464 | +0.14% | 30,300 | 366億6226万 | -3.62% | 26.6 | 6.41 |
| 12/28 | 1,445 | 1,464 | 1,440 | 1,462 | +1.18% | 61,800 | 366億1217万 | -4.19% | 26.56 | 6.4 |
| 12/27 | 1,448 | 1,462 | 1,437 | 1,445 | -0.21% | 53,000 | 361億8645万 | -5.86% | 26.25 | 6.33 |
| 12/24 | 1,463 | 1,480 | 1,442 | 1,448 | -1.7% | 41,100 | 362億6158万 | -6.1% | 26.31 | 6.34 |
| 12/23 | 1,468 | 1,492 | 1,438 | 1,473 | +1.31% | 50,800 | 368億8764万 | -4.91% | 26.76 | 6.45 |
| 12/22 | 1,450 | 1,463 | 1,446 | 1,454 | +2.76% | 63,300 | 364億1183万 | -6.5% | 26.42 | 6.37 |
| 12/21 | 1,400 | 1,430 | 1,361 | 1,415 | +2.83% | 67,400 | 354億3517万 | -9.53% | 25.71 | 6.2 |
| 12/20 | 1,410 | 1,437 | 1,374 | 1,376 | -2.34% | 37,900 | 344億5851万 | -12.58% | 25 | 6.03 |
| 12/17 | 1,499 | 1,502 | 1,401 | 1,409 | -4.21% | 67,100 | 352億8492万 | -11.16% | 25.6 | 6.17 |
| 12/16 | 1,498 | 1,516 | 1,470 | 1,471 | -1.08% | 35,100 | 368億3755万 | -7.77% | 26.73 | 6.44 |
| 12/15 | 1,550 | 1,560 | 1,475 | 1,487 | +0.88% | 68,000 | 372億3823万 | -7.18% | 27.02 | 6.51 |
| 12/14 | 1,538 | 1,545 | 1,471 | 1,474 | -4.84% | 56,000 | 369億1268万 | -8.39% | 26.78 | 6.46 |
| 12/13 | 1,588 | 1,588 | 1,513 | 1,549 | -0.06% | 75,500 | 387億9087万 | -4.21% | 28.14 | 6.79 |
| 12/10 | 1,677 | 1,677 | 1,546 | 1,550 | -5.55% | 89,500 | 388億1591万 | -4.5% | 28.16 | 6.79 |
| 12/09 | 1,590 | 1,665 | 1,581 | 1,641 | +2.18% | 52,600 | 410億9478万 | +0.55% | 29.82 | 7.19 |
| 12/08 | 1,677 | 1,680 | 1,551 | 1,606 | -3.83% | 210,300 | 402億1829万 | -1.77% | 29.18 | 7.03 |
| 12/07 | 1,582 | 1,678 | 1,582 | 1,670 | +6.23% | 114,600 | 418億2102万 | +1.77% | 30.34 | 7.32 |
| 12/06 | 1,595 | 1,595 | 1,550 | 1,572 | -1.01% | 46,400 | 393億6685万 | -4.2% | 28.56 | 6.89 |
| 12/03 | 1,538 | 1,590 | 1,513 | 1,588 | +5.59% | 42,500 | 397億6753万 | -3.58% | 28.85 | 6.96 |
| 12/02 | 1,547 | 1,569 | 1,504 | 1,504 | -4.51% | 42,200 | 376億6396万 | -8.85% | 27.33 | 6.59 |
| 12/01 | 1,539 | 1,587 | 1,520 | 1,575 | +1.55% | 46,700 | 394億4198万 | -5.01% | 28.62 | 6.9 |
| 11/30 | 1,585 | 1,623 | 1,551 | 1,551 | +0.39% | 50,700 | 388億4096万 | -6.62% | 28.18 | 6.79 |
| 11/29 | 1,569 | 1,609 | 1,537 | 1,545 | -3.2% | 58,800 | 386億9070万 | -7.26% | 28.07 | 6.77 |
| 11/26 | 1,646 | 1,647 | 1,592 | 1,596 | -3.04% | 44,600 | 399億6787万 | -4.55% | 29 | 6.99 |
| 11/25 | 1,718 | 1,718 | 1,624 | 1,646 | -0.54% | 42,800 | 412億2000万 | -1.97% | 29.91 | 7.21 |
| 11/24 | 1,670 | 1,681 | 1,645 | 1,655 | -0.48% | 26,400 | 414億4538万 | -1.72% | 30.07 | 7.25 |
| 11/22 | 1,634 | 1,669 | 1,611 | 1,663 | +2.46% | 30,300 | 416億4572万 | -1.48% | 30.21 | 7.28 |
| 11/19 | 1,623 | 1,629 | 1,603 | 1,623 | -0.06% | 23,300 | 406億4402万 | -4.08% | 29.49 | 7.11 |
| 11/18 | 1,643 | 1,649 | 1,608 | 1,624 | -0.67% | 19,100 | 406億6906万 | -4.19% | 29.51 | 7.11 |
| 11/17 | 1,666 | 1,682 | 1,627 | 1,635 | -1.86% | 27,300 | 409億4453万 | -3.77% | 29.71 | 7.16 |
| 11/16 | 1,682 | 1,692 | 1,663 | 1,666 | -0.66% | 26,100 | 417億2085万 | -2.23% | 30.27 | 7.3 |
| 11/15 | 1,691 | 1,705 | 1,659 | 1,677 | +0.12% | 22,800 | 419億9631万 | -1.93% | 30.47 | 7.35 |
| 11/12 | 1,627 | 1,676 | 1,627 | 1,675 | +3.14% | 22,300 | 419億4623万 | -2.39% | 30.43 | 7.34 |
| 11/11 | 1,643 | 1,661 | 1,622 | 1,624 | -1.58% | 23,800 | 406億6906万 | -5.53% | 29.51 | 7.11 |
| 11/10 | 1,648 | 1,673 | 1,636 | 1,650 | -0.78% | 21,600 | 413億2017万 | -4.35% | 29.98 | 7.23 |
| 11/09 | 1,674 | 1,686 | 1,653 | 1,663 | -0.66% | 18,800 | 416億4572万 | -4.04% | 30.21 | 7.28 |
| 11/08 | 1,710 | 1,713 | 1,664 | 1,674 | -2.11% | 17,100 | 419億2119万 | -4.01% | 30.41 | 7.33 |
| 11/05 | 1,768 | 1,769 | 1,699 | 1,710 | -3.34% | 32,200 | 428億2272万 | -2.56% | 31.07 | 7.49 |
| 11/04 | 1,746 | 1,778 | 1,742 | 1,769 | +2.79% | 29,000 | 443億23万 | +0.23% | 32.14 | 7.75 |
| 11/02 | 1,733 | 1,737 | 1,710 | 1,721 | -0.92% | 17,000 | 430億9819万 | -2.82% | 31.27 | 7.54 |
| 11/01 | 1,709 | 1,737 | 1,698 | 1,737 | +3.02% | 25,200 | 434億9887万 | -2.36% | 31.56 | 7.61 |
| 10/29 | 1,696 | 1,707 | 1,685 | 1,686 | -1.17% | 20,400 | 422億2170万 | -5.65% | 30.63 | 7.39 |
| 10/28 | 1,668 | 1,709 | 1,664 | 1,706 | +1.85% | 31,300 | 427億2255万 | -5.12% | 31 | 7.47 |
| 10/27 | 1,676 | 1,687 | 1,662 | 1,675 | -1.12% | 18,100 | 419億4623万 | -7.25% | 30.43 | 7.34 |
| 10/26 | 1,685 | 1,701 | 1,685 | 1,694 | +1.32% | 18,400 | 424億2204万 | -6.77% | 30.78 | 7.42 |
| 10/25 | 1,665 | 1,673 | 1,644 | 1,672 | +0.42% | 24,800 | 418億7110万 | -8.58% | 30.38 | 7.32 |
| 10/22 | 1,697 | 1,710 | 1,661 | 1,665 | -1.89% | 40,200 | 416億9580万 | -9.56% | 30.25 | 7.29 |
| 10/21 | 1,746 | 1,746 | 1,690 | 1,697 | -3.74% | 44,500 | 424億9717万 | -8.47% | 30.83 | 7.43 |
| 10/20 | 1,777 | 1,798 | 1,760 | 1,763 | -1.23% | 15,400 | 441億4997万 | -5.47% | 32.03 | 7.72 |
| 10/19 | 1,770 | 1,798 | 1,766 | 1,785 | +1.94% | 25,100 | 447億91万 | -4.75% | 32.43 | 7.82 |
| 10/18 | 1,756 | 1,757 | 1,719 | 1,751 | -0.28% | 25,100 | 438億4946万 | -7.01% | 31.81 | 7.67 |
