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 | 1,601 | 1,633 | 1,583 | 1,583 | -2.22% | 322,400 | 2675億4746万 | -3.36% | 11.07 | 1.01 |
| 03/30 | 1,654 | 1,656 | 1,605 | 1,619 | -2.65% | 245,900 | 2736億3192万 | -1.52% | 11.33 | 1.04 |
| 03/29 | 1,652 | 1,665 | 1,636 | 1,663 | +0.67% | 207,000 | 2810億6849万 | +0.79% | 11.64 | 1.07 |
| 03/28 | 1,670 | 1,676 | 1,650 | 1,652 | -0.66% | 93,400 | 2792億935万 | -0.12% | 11.56 | 1.06 |
| 03/25 | 1,659 | 1,665 | 1,648 | 1,663 | +0.6% | 123,000 | 2810億6849万 | +0.18% | 11.64 | 1.07 |
| 03/24 | 1,641 | 1,653 | 1,620 | 1,653 | -0.72% | 178,600 | 2793億7836万 | -0.84% | 11.57 | 1.06 |
| 03/23 | 1,654 | 1,681 | 1,641 | 1,665 | +1.34% | 159,500 | 2814億652万 | -0.54% | 11.65 | 1.07 |
| 03/22 | 1,658 | 1,665 | 1,637 | 1,643 | -0.48% | 188,800 | 2776億8823万 | -2.14% | 11.5 | 1.05 |
| 03/18 | 1,635 | 1,655 | 1,620 | 1,651 | -0.36% | 523,900 | 2790億4034万 | -2.13% | 11.56 | 1.06 |
| 03/17 | 1,626 | 1,670 | 1,613 | 1,657 | +3.69% | 306,500 | 2800億5441万 | -2.3% | 11.6 | 1.06 |
| 03/16 | 1,605 | 1,621 | 1,598 | 1,598 | -0.25% | 203,400 | 2700億8265万 | -6.17% | 11.18 | 1.02 |
| 03/15 | 1,586 | 1,610 | 1,581 | 1,602 | +1.01% | 165,100 | 2707億5870万 | -6.64% | 11.21 | 1.03 |
| 03/14 | 1,586 | 1,600 | 1,561 | 1,586 | +1.15% | 141,500 | 2680億5450万 | -8.22% | 11.1 | 1.02 |
| 03/11 | 1,594 | 1,605 | 1,566 | 1,568 | -3.39% | 223,600 | 2650億1226万 | -9.89% | 10.97 | 1 |
| 03/10 | 1,615 | 1,647 | 1,605 | 1,623 | +2.85% | 180,500 | 2743億797万 | -7.36% | 11.36 | 1.04 |
| 03/09 | 1,568 | 1,600 | 1,555 | 1,578 | 0% | 160,400 | 2667億239万 | -10.34% | 11.04 | 1.01 |
| 03/08 | 1,618 | 1,625 | 1,574 | 1,578 | -4.42% | 242,700 | 2667億239万 | -10.95% | 11.04 | 1.01 |
| 03/07 | 1,645 | 1,666 | 1,627 | 1,651 | -2.31% | 218,200 | 2790億4034万 | -7.4% | 11.56 | 1.06 |
| 03/04 | 1,670 | 1,707 | 1,668 | 1,690 | +0.72% | 225,700 | 2856億3184万 | -5.48% | 11.83 | 1.08 |
| 03/03 | 1,670 | 1,700 | 1,657 | 1,678 | +1.27% | 167,800 | 2836億368万 | -6.41% | 11.74 | 1.08 |
| 03/02 | 1,656 | 1,680 | 1,631 | 1,657 | -2.07% | 299,200 | 2800億5441万 | -7.94% | 11.6 | 1.06 |
| 03/01 | 1,712 | 1,729 | 1,692 | 1,692 | -0.47% | 200,900 | 2859億6987万 | -6.47% | 11.84 | 1.08 |
| 02/28 | 1,680 | 1,707 | 1,657 | 1,700 | +2.1% | 236,200 | 2873億2197万 | -6.49% | 11.9 | 1.09 |
| 02/25 | 1,646 | 1,667 | 1,632 | 1,665 | +1.28% | 196,100 | 2814億652万 | -8.87% | 11.65 | 1.07 |
| 02/24 | 1,676 | 1,688 | 1,618 | 1,644 | -3.97% | 267,600 | 2778億5725万 | -10.6% | 11.51 | 1.05 |
| 02/22 | 1,743 | 1,753 | 1,710 | 1,712 | -3.66% | 199,200 | 2893億5012万 | -7.31% | 11.98 | 1.1 |
| 02/21 | 1,753 | 1,790 | 1,744 | 1,777 | +0.23% | 133,600 | 3003億3596万 | -4.15% | 12.44 | 1.14 |
| 02/18 | 1,760 | 1,775 | 1,724 | 1,773 | -0.78% | 207,000 | 2996億5991万 | -4.57% | 12.41 | 1.14 |
| 02/17 | 1,822 | 1,832 | 1,780 | 1,787 | -2.77% | 158,000 | 3020億2609万 | -4.13% | 12.51 | 1.15 |
| 02/16 | 1,849 | 1,865 | 1,835 | 1,838 | +0.22% | 194,700 | 3106億4575万 | -1.66% | 12.86 | 1.18 |
| 02/15 | 1,800 | 1,845 | 1,800 | 1,834 | +2% | 218,700 | 3099億6970万 | -1.93% | 12.84 | 1.18 |
| 02/14 | 1,804 | 1,844 | 1,760 | 1,798 | -1.69% | 282,200 | 3038億8524万 | -3.95% | 12.58 | 1.15 |
| 02/10 | 1,878 | 1,904 | 1,823 | 1,829 | -2.66% | 379,800 | 3091億2464万 | -2.51% | 12.8 | 1.17 |
| 02/09 | 1,850 | 1,893 | 1,848 | 1,879 | +1.68% | 224,700 | 3175億7528万 | -0.05% | 13.15 | 1.2 |
| 02/08 | 1,910 | 1,910 | 1,843 | 1,848 | -3.5% | 301,800 | 3123億3588万 | -1.7% | 12.93 | 1.18 |
| 02/07 | 1,884 | 1,923 | 1,878 | 1,915 | +1.16% | 159,000 | 3236億5975万 | +1.7% | 13.4 | 1.23 |
| 02/04 | 1,888 | 1,914 | 1,886 | 1,893 | +0.21% | 230,600 | 3199億4146万 | +0.58% | 13.25 | 1.21 |
| 02/03 | 1,886 | 1,904 | 1,872 | 1,889 | +0.64% | 135,200 | 3192億6541万 | +0.32% | 13.22 | 1.21 |
| 02/02 | 1,856 | 1,894 | 1,830 | 1,877 | +2.57% | 176,300 | 3172億3726万 | -0.21% | 13.14 | 1.2 |
| 02/01 | 1,871 | 1,871 | 1,824 | 1,830 | -1.51% | 112,100 | 3092億9365万 | -2.61% | 12.81 | 1.17 |
| 01/31 | 1,869 | 1,878 | 1,847 | 1,858 | +0.16% | 132,400 | 3140億2601万 | -1.17% | 13 | 1.19 |
| 01/28 | 1,810 | 1,856 | 1,807 | 1,855 | +4.21% | 159,900 | 3135億1897万 | -1.22% | 12.98 | 1.19 |
| 01/27 | 1,823 | 1,823 | 1,757 | 1,780 | -1.77% | 199,100 | 3008億4300万 | -5.27% | 12.46 | 1.14 |
| 01/26 | 1,849 | 1,856 | 1,812 | 1,812 | -1.95% | 145,700 | 3062億5142万 | -3.67% | 12.68 | 1.16 |
| 01/25 | 1,871 | 1,873 | 1,821 | 1,848 | -2.43% | 182,200 | 3123億3588万 | -1.91% | 12.93 | 1.18 |
| 01/24 | 1,881 | 1,895 | 1,862 | 1,894 | -0.58% | 164,100 | 3201億1048万 | +0.42% | 13.26 | 1.21 |
| 01/21 | 1,914 | 1,919 | 1,866 | 1,905 | -1.4% | 202,900 | 3219億6962万 | +1.01% | 13.33 | 1.22 |
| 01/20 | 1,978 | 2,016 | 1,923 | 1,932 | -1.28% | 351,800 | 3265億3297万 | +2.44% | 13.52 | 1.24 |
| 01/19 | 1,897 | 1,959 | 1,893 | 1,957 | +5.39% | 664,100 | 3307億5829万 | +3.82% | 13.7 | 1.25 |
| 01/18 | 1,893 | 1,895 | 1,849 | 1,857 | -1.12% | 95,400 | 3138億5700万 | -1.33% | 13 | 1.19 |
| 01/17 | 1,880 | 1,896 | 1,869 | 1,878 | 0% | 93,200 | 3174億627万 | -0.32% | 13.14 | 1.2 |
| 01/14 | 1,927 | 1,930 | 1,867 | 1,878 | -2.34% | 209,900 | 3174億627万 | -0.37% | 13.14 | 1.2 |
| 01/13 | 1,932 | 1,944 | 1,919 | 1,923 | -0.26% | 117,100 | 3250億1185万 | +1.91% | 13.46 | 1.23 |
| 01/12 | 1,880 | 1,935 | 1,879 | 1,928 | +3.77% | 160,100 | 3258億5692万 | +2.23% | 13.49 | 1.24 |
| 01/11 | 1,872 | 1,873 | 1,831 | 1,858 | -0.64% | 91,500 | 3140億2601万 | -1.33% | 13 | 1.19 |
| 01/07 | 1,913 | 1,914 | 1,855 | 1,870 | -1.89% | 127,700 | 3160億5417万 | -0.64% | 13.09 | 1.2 |
| 01/06 | 1,940 | 1,961 | 1,904 | 1,906 | -1.55% | 181,100 | 3221億3863万 | +1.33% | 13.34 | 1.22 |
| 01/05 | 1,890 | 1,944 | 1,889 | 1,936 | +3.25% | 232,100 | 3272億902万 | +3.2% | 13.55 | 1.24 |
| 01/04 | 1,925 | 1,932 | 1,866 | 1,875 | -1.83% | 224,600 | 3168億9923万 | +0.27% | 13.12 | 1.2 |
| 2021 |
| 12/30 | 1,900 | 1,921 | 1,900 | 1,910 | +0.26% | 73,200 | 3228億1468万 | +2.25% | 13.37 | 1.22 |
| 12/29 | 1,883 | 1,915 | 1,882 | 1,905 | +0.16% | 139,900 | 3219億6962万 | +2.09% | 13.33 | 1.22 |
| 12/28 | 1,853 | 1,909 | 1,853 | 1,902 | +3.26% | 160,300 | 3214億6258万 | +1.98% | 13.31 | 1.22 |
| 12/27 | 1,844 | 1,853 | 1,814 | 1,842 | -0.22% | 103,800 | 3113億2180万 | -1.18% | 12.89 | 1.18 |
| 12/24 | 1,829 | 1,858 | 1,821 | 1,846 | +0.65% | 136,600 | 3119億9786万 | -1.07% | 12.92 | 1.18 |
| 12/23 | 1,848 | 1,848 | 1,830 | 1,834 | +0.16% | 82,500 | 3099億6970万 | -1.87% | 12.84 | 1.18 |
| 12/22 | 1,860 | 1,860 | 1,814 | 1,831 | -1.66% | 114,300 | 3094億6266万 | -2.35% | 12.82 | 1.17 |
| 12/21 | 1,855 | 1,874 | 1,840 | 1,862 | +1.47% | 109,600 | 3147億206万 | -1.06% | 13.03 | 1.19 |
| 12/20 | 1,870 | 1,875 | 1,832 | 1,835 | -2.6% | 109,800 | 3101億3871万 | -2.96% | 12.84 | 1.18 |
| 12/17 | 1,907 | 1,919 | 1,876 | 1,884 | -1.1% | 181,500 | 3184億2035万 | -0.79% | 13.19 | 1.21 |
| 12/16 | 1,909 | 1,919 | 1,894 | 1,905 | +1.06% | 165,200 | 3219億6962万 | 0% | 13.33 | 1.22 |
| 12/15 | 1,913 | 1,923 | 1,885 | 1,885 | -1.72% | 114,700 | 3185億8936万 | -1.26% | 13.19 | 1.21 |
| 12/14 | 1,907 | 1,928 | 1,906 | 1,918 | +0.74% | 178,800 | 3241億6679万 | +0.16% | 13.42 | 1.23 |
| 12/13 | 1,915 | 1,924 | 1,894 | 1,904 | +0.79% | 137,100 | 3218億61万 | -0.94% | 13.33 | 1.22 |
| 12/10 | 1,889 | 1,904 | 1,873 | 1,889 | -0.05% | 169,400 | 3192億6541万 | -1.97% | 13.22 | 1.21 |
| 12/09 | 1,907 | 1,917 | 1,880 | 1,890 | -1.41% | 159,200 | 3194億3443万 | -2.28% | 13.23 | 1.21 |
| 12/08 | 1,932 | 1,932 | 1,907 | 1,917 | -0.62% | 162,200 | 3239億9777万 | -1.24% | 13.42 | 1.23 |
| 12/07 | 1,901 | 1,936 | 1,888 | 1,929 | +2.28% | 171,200 | 3260億2593万 | -0.92% | 13.5 | 1.24 |
| 12/06 | 1,881 | 1,908 | 1,881 | 1,886 | +1.18% | 190,800 | 3187億5837万 | -3.28% | 13.2 | 1.21 |
| 12/03 | 1,848 | 1,868 | 1,810 | 1,864 | +2.19% | 173,800 | 3150億4009万 | -4.61% | 13.05 | 1.19 |
| 12/02 | 1,827 | 1,845 | 1,813 | 1,824 | -0.65% | 185,100 | 3082億7957万 | -6.84% | 12.77 | 1.17 |
| 12/01 | 1,799 | 1,841 | 1,788 | 1,836 | +2.06% | 187,100 | 3103億773万 | -6.56% | 12.85 | 1.18 |
| 11/30 | 1,816 | 1,850 | 1,796 | 1,799 | +1.07% | 254,200 | 3040億5425万 | -8.63% | 12.59 | 1.15 |
| 11/29 | 1,810 | 1,823 | 1,775 | 1,780 | -2.79% | 220,100 | 3008億4300万 | -9.92% | 12.46 | 1.14 |
| 11/26 | 1,844 | 1,844 | 1,810 | 1,831 | -0.76% | 128,900 | 3094億6266万 | -7.76% | 12.82 | 1.17 |
| 11/25 | 1,878 | 1,879 | 1,841 | 1,845 | -1.97% | 108,400 | 3118億2884万 | -7.43% | 12.91 | 1.18 |
| 11/24 | 1,896 | 1,918 | 1,881 | 1,882 | -0.16% | 150,000 | 3180億8232万 | -5.9% | 13.17 | 1.21 |
| 11/22 | 1,870 | 1,890 | 1,835 | 1,885 | +0.43% | 132,600 | 3185億8936万 | -6.03% | 13.19 | 1.21 |
| 11/19 | 1,920 | 1,920 | 1,865 | 1,877 | -2.75% | 198,600 | 3172億3726万 | -6.71% | 13.14 | 1.2 |
| 11/18 | 1,982 | 1,989 | 1,910 | 1,930 | -2.48% | 286,100 | 3261億9494万 | -4.31% | 13.51 | 1.24 |
| 11/17 | 2,025 | 2,025 | 1,974 | 1,979 | -2.08% | 150,700 | 3344億7658万 | -1.98% | 13.85 | 1.27 |
| 11/16 | 2,079 | 2,100 | 2,015 | 2,021 | -2.32% | 146,900 | 3415億7512万 | 0% | 14.15 | 1.3 |
| 11/15 | 2,063 | 2,113 | 2,056 | 2,069 | +1.47% | 224,200 | 3496億8774万 | +2.32% | 14.48 | 1.33 |
| 11/12 | 2,049 | 2,106 | 2,000 | 2,039 | +0.44% | 313,600 | 3446億1735万 | +0.89% | 14.27 | 1.31 |
| 11/11 | 2,030 | 2,035 | 2,001 | 2,030 | +0.45% | 146,500 | 3430億9623万 | +0.5% | 14.21 | 1.3 |
| 11/10 | 2,040 | 2,047 | 2,017 | 2,021 | -0.74% | 138,500 | 3415億7512万 | 0% | 14.15 | 1.3 |
| 11/09 | 2,090 | 2,105 | 2,034 | 2,036 | -2.07% | 168,000 | 3441億1031万 | +0.69% | 14.25 | 1.3 |
| 11/08 | 2,062 | 2,093 | 2,042 | 2,079 | +1.81% | 206,300 | 3513億7787万 | +2.67% | 14.55 | 1.33 |
| 11/05 | 2,066 | 2,070 | 2,027 | 2,042 | -1.02% | 138,700 | 3451億2439万 | +0.89% | 14.29 | 1.31 |
| 11/04 | 2,094 | 2,094 | 2,056 | 2,063 | +0.15% | 260,100 | 3486億7366万 | +1.83% | 14.44 | 1.32 |
| 11/02 | 2,080 | 2,085 | 2,059 | 2,060 | -0.53% | 177,700 | 3481億6662万 | +1.58% | 14.42 | 1.32 |
