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 | 1,021 | 1,028 | 1,009 | 1,012 | -2.13% | 63,700 | 246億9280万 | +2.95% | 13.29 | 0.79 |
| 03/30 | 1,025 | 1,039 | 1,013 | 1,034 | +0.88% | 72,200 | 252億2960万 | +5.4% | 13.58 | 0.81 |
| 03/29 | 1,025 | 1,025 | 1,005 | 1,025 | +0.99% | 61,600 | 250億1000万 | +4.7% | 13.46 | 0.8 |
| 03/28 | 1,041 | 1,041 | 1,011 | 1,015 | -2.96% | 51,500 | 247億6600万 | +3.78% | 13.33 | 0.79 |
| 03/25 | 1,044 | 1,049 | 1,026 | 1,046 | +1.36% | 127,900 | 255億2240万 | +6.95% | 13.74 | 0.81 |
| 03/24 | 1,000 | 1,032 | 995 | 1,032 | +1.78% | 78,200 | 251億8080万 | +5.52% | 13.55 | 0.8 |
| 03/23 | 1,030 | 1,030 | 1,002 | 1,014 | +0.8% | 105,800 | 247億4160万 | +3.79% | 13.32 | 0.79 |
| 03/22 | 1,000 | 1,021 | 998 | 1,006 | -0.89% | 98,800 | 245億4640万 | +2.86% | 13.21 | 0.78 |
| 03/18 | 1,000 | 1,023 | 990 | 1,015 | +2.01% | 184,800 | 247億6600万 | +3.15% | 13.33 | 0.79 |
| 03/17 | 993 | 1,003 | 981 | 995 | +2.58% | 114,300 | 242億7800万 | +0.51% | 13.07 | 0.77 |
| 03/16 | 980 | 981 | 963 | 970 | +0.21% | 84,100 | 236億6800万 | -2.51% | 12.74 | 0.76 |
| 03/15 | 949 | 981 | 941 | 968 | +3.64% | 93,400 | 236億1920万 | -3.39% | 12.71 | 0.75 |
| 03/14 | 940 | 950 | 920 | 934 | +0.97% | 75,900 | 227億8960万 | -7.34% | 12.27 | 0.73 |
| 03/11 | 935 | 948 | 915 | 925 | -2.73% | 71,600 | 225億7000万 | -8.87% | 12.15 | 0.72 |
| 03/10 | 931 | 951 | 926 | 951 | +5.55% | 108,500 | 232億440万 | -7.04% | 12.49 | 0.74 |
| 03/09 | 876 | 926 | 876 | 901 | +2.74% | 111,500 | 219億8440万 | -12.35% | 11.83 | 0.7 |
| 03/08 | 881 | 911 | 870 | 877 | -3.73% | 133,900 | 213億9880万 | -15.27% | 11.52 | 0.68 |
| 03/07 | 949 | 953 | 900 | 911 | -5.89% | 149,400 | 222億2840万 | -12.66% | 11.96 | 0.71 |
| 03/04 | 1,005 | 1,006 | 967 | 968 | -3.2% | 125,900 | 236億1920万 | -7.72% | 12.71 | 0.75 |
| 03/03 | 979 | 1,006 | 978 | 1,000 | +3.73% | 111,400 | 244億 | -5.03% | 13.13 | 0.78 |
| 03/02 | 976 | 980 | 963 | 964 | -3.12% | 93,800 | 235億2160万 | -8.71% | 12.66 | 0.75 |
| 03/01 | 1,000 | 1,007 | 995 | 995 | -1.78% | 122,100 | 242億7800万 | -6.4% | 13.07 | 0.77 |
| 02/28 | 1,019 | 1,019 | 997 | 1,013 | -0.69% | 91,900 | 247億1720万 | -5.15% | 13.3 | 0.79 |
| 02/25 | 1,005 | 1,023 | 985 | 1,020 | +4.62% | 118,000 | 248億8800万 | -4.85% | 13.4 | 0.79 |
| 02/24 | 955 | 975 | 953 | 975 | +1.35% | 86,200 | 237億9000万 | -9.3% | 12.81 | 0.76 |
| 02/22 | 971 | 978 | 958 | 962 | -2.63% | 102,800 | 234億7280万 | -11.17% | 12.63 | 0.75 |
| 02/21 | 994 | 995 | 973 | 988 | -1.79% | 82,000 | 241億720万 | -9.52% | 12.98 | 0.77 |
| 02/18 | 1,005 | 1,015 | 992 | 1,006 | -0.79% | 85,200 | 245億4640万 | -8.63% | 13.21 | 0.78 |
| 02/17 | 1,047 | 1,051 | 1,014 | 1,014 | -2.87% | 69,300 | 247億4160万 | -8.65% | 13.32 | 0.79 |
| 02/16 | 1,034 | 1,054 | 1,026 | 1,044 | +3.57% | 134,300 | 254億7360万 | -6.7% | 13.71 | 0.81 |
| 02/15 | 1,046 | 1,048 | 1,007 | 1,008 | -3.54% | 186,600 | 245億9520万 | -10.4% | 13.24 | 0.78 |
| 02/14 | 1,057 | 1,068 | 1,032 | 1,045 | -9.91% | 247,200 | 254億9800万 | -7.85% | 13.72 | 0.81 |
| 02/10 | 1,162 | 1,171 | 1,143 | 1,160 | +1.05% | 127,300 | 283億400万 | +1.67% | 15.24 | 0.9 |
| 02/09 | 1,145 | 1,156 | 1,120 | 1,148 | +2.04% | 83,900 | 280億1120万 | +0.17% | 15.08 | 0.89 |
| 02/08 | 1,144 | 1,152 | 1,110 | 1,125 | -1.32% | 125,800 | 274億5000万 | -2.26% | 14.78 | 0.88 |
| 02/07 | 1,140 | 1,154 | 1,129 | 1,140 | +1.24% | 89,000 | 278億1600万 | -1.38% | 14.97 | 0.89 |
| 02/04 | 1,102 | 1,132 | 1,097 | 1,126 | +1.99% | 46,600 | 274億7440万 | -2.93% | 14.79 | 0.88 |
| 02/03 | 1,127 | 1,127 | 1,095 | 1,104 | -2.04% | 62,300 | 269億3760万 | -5.24% | 14.5 | 0.86 |
| 02/02 | 1,085 | 1,132 | 1,085 | 1,127 | +4.64% | 68,200 | 274億9880万 | -3.68% | 14.8 | 0.88 |
| 02/01 | 1,108 | 1,115 | 1,071 | 1,077 | -0.55% | 68,300 | 262億7880万 | -8.34% | 14.15 | 0.84 |
| 01/31 | 1,084 | 1,099 | 1,072 | 1,083 | 0% | 61,300 | 264億2520万 | -8.38% | 14.22 | 0.84 |
| 01/28 | 1,049 | 1,083 | 1,047 | 1,083 | +4.13% | 60,300 | 264億2520万 | -8.84% | 14.22 | 0.84 |
| 01/27 | 1,098 | 1,098 | 1,028 | 1,040 | -4.32% | 83,400 | 253億7600万 | -12.82% | 13.66 | 0.81 |
| 01/26 | 1,073 | 1,108 | 1,072 | 1,087 | +1.12% | 64,300 | 265億2280万 | -9.42% | 14.28 | 0.85 |
| 01/25 | 1,129 | 1,130 | 1,069 | 1,075 | -4.27% | 77,900 | 262億3000万 | -11.01% | 14.12 | 0.84 |
| 01/24 | 1,102 | 1,131 | 1,090 | 1,123 | +0.45% | 77,700 | 274億120万 | -7.72% | 14.75 | 0.87 |
| 01/21 | 1,105 | 1,118 | 1,092 | 1,118 | -0.62% | 68,200 | 272億7920万 | -8.59% | 14.68 | 0.87 |
| 01/20 | 1,103 | 1,133 | 1,099 | 1,125 | +1.99% | 85,600 | 274億5000万 | -8.46% | 14.78 | 0.88 |
| 01/19 | 1,144 | 1,149 | 1,101 | 1,103 | -5.57% | 100,200 | 269億1320万 | -10.76% | 14.49 | 0.86 |
| 01/18 | 1,180 | 1,194 | 1,163 | 1,168 | -1.02% | 65,500 | 284億9920万 | -6.03% | 15.34 | 0.91 |
| 01/17 | 1,205 | 1,213 | 1,177 | 1,180 | -2.07% | 54,600 | 287億9200万 | -5.52% | 15.5 | 0.92 |
| 01/14 | 1,211 | 1,220 | 1,191 | 1,205 | -2.43% | 90,000 | 294億200万 | -3.98% | 15.83 | 0.94 |
| 01/13 | 1,233 | 1,253 | 1,219 | 1,235 | -0.16% | 59,000 | 301億3400万 | -1.91% | 16.22 | 0.96 |
| 01/12 | 1,217 | 1,242 | 1,217 | 1,237 | +3% | 75,400 | 301億8280万 | -1.9% | 16.25 | 0.96 |
| 01/11 | 1,207 | 1,217 | 1,187 | 1,201 | -1.96% | 66,500 | 293億440万 | -4.91% | 15.77 | 0.94 |
| 01/07 | 1,242 | 1,257 | 1,210 | 1,225 | -1.37% | 71,900 | 298億9000万 | -3.16% | 16.09 | 0.95 |
| 01/06 | 1,241 | 1,262 | 1,234 | 1,242 | -2.2% | 68,200 | 303億480万 | -2.05% | 16.31 | 0.97 |
| 01/05 | 1,278 | 1,281 | 1,257 | 1,270 | -0.86% | 65,900 | 309億8800万 | +0.08% | 16.68 | 0.99 |
| 01/04 | 1,271 | 1,283 | 1,256 | 1,281 | +3.22% | 94,100 | 312億5640万 | +0.79% | 16.82 | 1 |
| 2021 |
| 12/30 | 1,248 | 1,252 | 1,223 | 1,241 | -0.64% | 44,100 | 302億8040万 | -2.74% | 16.3 | 0.97 |
| 12/29 | 1,239 | 1,258 | 1,235 | 1,249 | +0.73% | 44,500 | 304億7560万 | -2.73% | 16.4 | 0.97 |
| 12/28 | 1,235 | 1,243 | 1,222 | 1,240 | +1.31% | 73,200 | 302億5600万 | -4.1% | 16.29 | 0.97 |
| 12/27 | 1,264 | 1,264 | 1,211 | 1,224 | -2.47% | 103,600 | 298億6560万 | -6.13% | 16.08 | 0.95 |
| 12/24 | 1,257 | 1,275 | 1,247 | 1,255 | 0% | 70,800 | 306億2200万 | -4.27% | 16.48 | 0.98 |
| 12/23 | 1,232 | 1,264 | 1,230 | 1,255 | +2.37% | 57,600 | 306億2200万 | -4.78% | 16.48 | 0.98 |
| 12/22 | 1,220 | 1,235 | 1,210 | 1,226 | +0.57% | 62,600 | 299億1440万 | -7.4% | 16.1 | 0.95 |
| 12/21 | 1,227 | 1,242 | 1,204 | 1,219 | +0.25% | 73,500 | 297億4360万 | -8.62% | 16.01 | 0.95 |
| 12/20 | 1,268 | 1,269 | 1,215 | 1,216 | -5.15% | 110,800 | 296億7040万 | -9.52% | 15.97 | 0.95 |
| 12/17 | 1,280 | 1,295 | 1,273 | 1,282 | -1.46% | 72,900 | 312億8080万 | -5.32% | 16.84 | 1 |
| 12/16 | 1,319 | 1,320 | 1,296 | 1,301 | +0.93% | 54,900 | 317億4440万 | -4.41% | 17.09 | 1.01 |
| 12/15 | 1,272 | 1,305 | 1,272 | 1,289 | +2.22% | 139,500 | 314億5160万 | -5.71% | 16.93 | 1 |
| 12/14 | 1,264 | 1,278 | 1,252 | 1,261 | -1.71% | 85,100 | 307億6840万 | -8.22% | 16.56 | 0.98 |
| 12/13 | 1,320 | 1,324 | 1,272 | 1,283 | -0.54% | 61,600 | 313億520万 | -7.16% | 16.85 | 1 |
| 12/10 | 1,319 | 1,320 | 1,281 | 1,290 | -2.35% | 80,800 | 314億7600万 | -7.19% | 16.94 | 1 |
| 12/09 | 1,334 | 1,349 | 1,313 | 1,321 | -0.23% | 93,700 | 322億3240万 | -5.58% | 17.35 | 1.03 |
| 12/08 | 1,335 | 1,336 | 1,311 | 1,324 | +0.76% | 101,500 | 323億560万 | -5.83% | 17.39 | 1.03 |
| 12/07 | 1,284 | 1,314 | 1,276 | 1,314 | +2.26% | 86,900 | 320億6160万 | -7.07% | 17.26 | 1.02 |
| 12/06 | 1,286 | 1,295 | 1,262 | 1,285 | +0.08% | 84,500 | 313億5400万 | -9.38% | 16.88 | 1 |
| 12/03 | 1,273 | 1,284 | 1,242 | 1,284 | +3.3% | 73,300 | 313億2960万 | -9.89% | 16.86 | 1 |
| 12/02 | 1,269 | 1,280 | 1,243 | 1,243 | -4.31% | 106,500 | 303億2920万 | -13.14% | 16.33 | 0.97 |
| 12/01 | 1,286 | 1,308 | 1,242 | 1,299 | +1.64% | 143,500 | 316億9560万 | -9.79% | 17.06 | 1.01 |
| 11/30 | 1,336 | 1,345 | 1,269 | 1,278 | -2.14% | 164,500 | 311億8320万 | -11.62% | 16.78 | 1 |
| 11/29 | 1,365 | 1,365 | 1,305 | 1,306 | -7.44% | 223,700 | 318億6640万 | -10.12% | 17.15 | 1.02 |
| 11/26 | 1,449 | 1,450 | 1,406 | 1,411 | -1.67% | 144,300 | 344億2840万 | -3.22% | 18.53 | 1.1 |
| 11/25 | 1,492 | 1,496 | 1,435 | 1,435 | -2.58% | 140,800 | 350億1400万 | -1.71% | 18.85 | 1.12 |
| 11/24 | 1,544 | 1,555 | 1,456 | 1,473 | -3.22% | 245,000 | 359億4120万 | +0.68% | 19.35 | 1.15 |
| 11/22 | 1,455 | 1,528 | 1,437 | 1,522 | +9.1% | 445,400 | 371億3680万 | +3.96% | 19.99 | 1.19 |
| 11/19 | 1,429 | 1,432 | 1,392 | 1,395 | -2.38% | 115,400 | 340億3800万 | -4.58% | 18.32 | 1.09 |
| 11/18 | 1,413 | 1,447 | 1,406 | 1,429 | +0.56% | 137,900 | 348億6760万 | -2.26% | 18.77 | 1.11 |
| 11/17 | 1,481 | 1,483 | 1,418 | 1,421 | -3.79% | 131,400 | 346億7240万 | -2.67% | 18.66 | 1.11 |
| 11/16 | 1,475 | 1,545 | 1,474 | 1,477 | +1.51% | 293,300 | 360億3880万 | +1.1% | 19.4 | 1.15 |
| 11/15 | 1,490 | 1,510 | 1,448 | 1,455 | -1.95% | 166,200 | 355億200万 | -0.34% | 19.11 | 1.13 |
| 11/12 | 1,455 | 1,485 | 1,448 | 1,484 | +2.13% | 93,000 | 362億960万 | +1.78% | 19.49 | 1.16 |
| 11/11 | 1,435 | 1,453 | 1,432 | 1,453 | +0.28% | 63,100 | 354億5320万 | -0.14% | 19.08 | 1.13 |
| 11/10 | 1,453 | 1,464 | 1,433 | 1,449 | -0.34% | 62,000 | 353億5560万 | -0.21% | 19.03 | 1.13 |
| 11/09 | 1,488 | 1,488 | 1,442 | 1,454 | -1.42% | 89,900 | 354億7760万 | +0.14% | 19.1 | 1.13 |
| 11/08 | 1,479 | 1,481 | 1,464 | 1,475 | +0.55% | 66,700 | 359億9000万 | +1.65% | 19.37 | 1.15 |
| 11/05 | 1,514 | 1,518 | 1,461 | 1,467 | -4.05% | 113,000 | 357億9480万 | +1.1% | 19.27 | 1.14 |
| 11/04 | 1,520 | 1,529 | 1,516 | 1,529 | +1.93% | 85,200 | 373億760万 | +5.09% | 20.08 | 1.19 |
| 11/02 | 1,518 | 1,538 | 1,497 | 1,500 | -0.99% | 141,300 | 366億 | +2.81% | 19.7 | 1.17 |
