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 | 1,450 | 1,454 | 1,440 | 1,450 | +0.07% | 2,700 | 67億669万 | -1.16% | 6.93 | 0.37 |
| 03/30 | 1,448 | 1,460 | 1,440 | 1,449 | -2.09% | 3,400 | 67億207万 | -1.36% | 6.92 | 0.37 |
| 03/29 | 1,472 | 1,498 | 1,472 | 1,480 | +0.54% | 4,700 | 68億4545万 | +0.54% | 7.07 | 0.38 |
| 03/28 | 1,488 | 1,488 | 1,467 | 1,472 | +0.07% | 6,300 | 68億845万 | -0.07% | 7.03 | 0.38 |
| 03/25 | 1,473 | 1,482 | 1,469 | 1,471 | 0% | 3,300 | 68億382万 | -0.27% | 7.03 | 0.38 |
| 03/24 | 1,461 | 1,475 | 1,461 | 1,471 | +0.34% | 5,000 | 68億382万 | -0.34% | 7.03 | 0.38 |
| 03/23 | 1,470 | 1,478 | 1,462 | 1,466 | -0.2% | 6,800 | 67億8070万 | -0.74% | 7 | 0.38 |
| 03/22 | 1,478 | 1,487 | 1,469 | 1,469 | -1.14% | 5,700 | 67億9457万 | -0.68% | 7.02 | 0.38 |
| 03/18 | 1,457 | 1,486 | 1,451 | 1,486 | +2.62% | 9,000 | 68億7320万 | +0.34% | 7.1 | 0.38 |
| 03/17 | 1,451 | 1,458 | 1,444 | 1,448 | +0.14% | 4,100 | 66億9744万 | -2.36% | 6.92 | 0.37 |
| 03/16 | 1,448 | 1,457 | 1,446 | 1,446 | -0.07% | 5,900 | 66億8819万 | -2.63% | 6.91 | 0.37 |
| 03/15 | 1,445 | 1,460 | 1,445 | 1,447 | -0.48% | 2,400 | 66億9282万 | -2.76% | 6.91 | 0.37 |
| 03/14 | 1,454 | 1,454 | 1,441 | 1,454 | +0.55% | 1,000 | 67億2519万 | -2.42% | 6.94 | 0.37 |
| 03/11 | 1,446 | 1,446 | 1,435 | 1,446 | 0% | 4,100 | 66億8819万 | -3.02% | 6.91 | 0.37 |
| 03/10 | 1,436 | 1,450 | 1,434 | 1,446 | +1.19% | 2,600 | 66億8819万 | -3.08% | 6.91 | 0.37 |
| 03/09 | 1,425 | 1,447 | 1,410 | 1,429 | -0.07% | 5,500 | 66億956万 | -4.29% | 6.83 | 0.37 |
| 03/08 | 1,450 | 1,458 | 1,425 | 1,430 | -2.19% | 8,800 | 66億1419万 | -4.35% | 6.83 | 0.37 |
| 03/07 | 1,479 | 1,479 | 1,462 | 1,462 | -1.15% | 4,700 | 67億6220万 | -2.34% | 6.98 | 0.38 |
| 03/04 | 1,490 | 1,492 | 1,479 | 1,479 | -0.87% | 5,700 | 68億4083万 | -1.2% | 7.06 | 0.38 |
| 03/03 | 1,499 | 1,499 | 1,491 | 1,492 | +0.07% | 500 | 69億96万 | -0.33% | 7.13 | 0.38 |
| 03/02 | 1,500 | 1,508 | 1,491 | 1,491 | -0.6% | 2,800 | 68億9633万 | -0.33% | 7.12 | 0.38 |
| 03/01 | 1,503 | 1,510 | 1,500 | 1,500 | -0.73% | 3,200 | 69億3796万 | +0.27% | 7.16 | 0.39 |
| 02/28 | 1,506 | 1,512 | 1,490 | 1,511 | +1.14% | 3,600 | 69億8884万 | +1% | 7.22 | 0.39 |
| 02/25 | 1,495 | 1,507 | 1,494 | 1,494 | +0.2% | 4,700 | 69億1021万 | -0.07% | 7.14 | 0.38 |
| 02/24 | 1,505 | 1,509 | 1,491 | 1,491 | -0.93% | 2,800 | 68億9633万 | -0.27% | 7.12 | 0.38 |
| 02/22 | 1,508 | 1,510 | 1,502 | 1,505 | -0.2% | 800 | 69億6109万 | +0.6% | 7.19 | 0.39 |
| 02/21 | 1,506 | 1,517 | 1,501 | 1,508 | -0.4% | 1,600 | 69億7496万 | +0.8% | 7.2 | 0.39 |
| 02/18 | 1,516 | 1,516 | 1,514 | 1,514 | -0.26% | 800 | 70億271万 | +1.2% | 7.23 | 0.39 |
| 02/17 | 1,499 | 1,519 | 1,499 | 1,518 | +1.2% | 4,300 | 70億2121万 | +1.47% | 7.25 | 0.39 |
| 02/16 | 1,506 | 1,506 | 1,483 | 1,500 | +0.67% | 3,400 | 69億3796万 | +0.27% | 7.16 | 0.39 |
| 02/15 | 1,480 | 1,507 | 1,480 | 1,490 | -2.23% | 15,400 | 68億9171万 | -0.4% | 7.12 | 0.38 |
| 02/14 | 1,518 | 1,524 | 1,510 | 1,524 | +0.46% | 3,500 | 70億4897万 | +1.87% | 7.28 | 0.39 |
| 02/10 | 1,526 | 1,526 | 1,512 | 1,517 | -0.59% | 3,200 | 70億1659万 | +1.47% | 7.25 | 0.39 |
| 02/09 | 1,520 | 1,532 | 1,518 | 1,526 | +0.66% | 5,200 | 70億5822万 | +2.14% | 7.29 | 0.39 |
| 02/08 | 1,506 | 1,523 | 1,506 | 1,516 | +0.73% | 6,000 | 70億1196万 | +1.54% | 7.24 | 0.39 |
| 02/07 | 1,505 | 1,514 | 1,505 | 1,505 | +0.07% | 5,800 | 69億6109万 | +0.87% | 7.19 | 0.39 |
| 02/04 | 1,475 | 1,516 | 1,475 | 1,504 | +2.1% | 16,100 | 69億5646万 | +0.87% | 7.18 | 0.39 |
| 02/03 | 1,470 | 1,479 | 1,470 | 1,473 | -0.41% | 2,600 | 68億1308万 | -1.14% | 7.04 | 0.38 |
| 02/02 | 1,477 | 1,480 | 1,467 | 1,479 | +0.14% | 2,900 | 68億4083万 | -0.74% | 7.06 | 0.38 |
| 02/01 | 1,473 | 1,477 | 1,461 | 1,477 | +0.27% | 2,300 | 68億3158万 | -0.87% | 7.05 | 0.38 |
| 01/31 | 1,476 | 1,484 | 1,470 | 1,473 | +0.14% | 5,600 | 68億1308万 | -1.14% | 7.04 | 0.38 |
| 01/28 | 1,466 | 1,471 | 1,460 | 1,471 | +0.89% | 5,500 | 68億382万 | -1.28% | 7.03 | 0.38 |
| 01/27 | 1,490 | 1,490 | 1,448 | 1,458 | -1.75% | 14,900 | 67億4370万 | -2.15% | 6.96 | 0.37 |
| 01/26 | 1,489 | 1,490 | 1,478 | 1,484 | +0.13% | 1,300 | 68億6395万 | -0.47% | 7.09 | 0.38 |
| 01/25 | 1,490 | 1,490 | 1,477 | 1,482 | -0.54% | 2,400 | 68億5470万 | -0.67% | 7.08 | 0.38 |
| 01/24 | 1,484 | 1,490 | 1,481 | 1,490 | +0.4% | 1,400 | 68億9171万 | -0.13% | 7.12 | 0.38 |
| 01/21 | 1,495 | 1,505 | 1,484 | 1,484 | -1.13% | 4,400 | 68億6395万 | -0.6% | 7.09 | 0.38 |
| 01/20 | 1,490 | 1,501 | 1,490 | 1,501 | +0.74% | 700 | 69億4258万 | +0.54% | 7.17 | 0.39 |
| 01/19 | 1,510 | 1,511 | 1,489 | 1,490 | -1.32% | 7,200 | 68億9171万 | -0.2% | 7.12 | 0.38 |
| 01/18 | 1,515 | 1,518 | 1,510 | 1,510 | 0% | 3,600 | 69億8421万 | +1.14% | 7.21 | 0.39 |
| 01/17 | 1,510 | 1,510 | 1,509 | 1,510 | -0.33% | 1,000 | 69億8421万 | +1.21% | 7.21 | 0.39 |
| 01/14 | 1,510 | 1,518 | 1,508 | 1,515 | +0.46% | 3,700 | 70億734万 | +1.61% | 7.24 | 0.39 |
| 01/13 | 1,507 | 1,510 | 1,507 | 1,508 | +0.13% | 3,000 | 69億7496万 | +1.21% | 7.2 | 0.39 |
| 01/12 | 1,505 | 1,510 | 1,504 | 1,506 | +0.07% | 4,800 | 69億6571万 | +1.14% | 7.19 | 0.39 |
| 01/11 | 1,503 | 1,506 | 1,499 | 1,505 | +0.33% | 2,300 | 69億6109万 | +1.14% | 7.19 | 0.39 |
| 01/07 | 1,490 | 1,502 | 1,490 | 1,500 | +0.67% | 1,200 | 69億3796万 | +0.87% | 7.16 | 0.39 |
| 01/06 | 1,497 | 1,497 | 1,489 | 1,490 | -0.47% | 1,700 | 68億9171万 | +0.27% | 7.12 | 0.38 |
| 01/05 | 1,498 | 1,499 | 1,491 | 1,497 | +0.13% | 2,300 | 69億2408万 | +0.67% | 7.15 | 0.38 |
| 01/04 | 1,490 | 1,495 | 1,490 | 1,495 | +0.34% | 1,300 | 69億1483万 | +0.54% | 7.14 | 0.38 |
| 2021 |
| 12/30 | 1,493 | 1,493 | 1,489 | 1,490 | +0.27% | 1,400 | 68億9171万 | +0.2% | 7.12 | 0.38 |
| 12/29 | 1,483 | 1,488 | 1,480 | 1,486 | +0.61% | 3,500 | 68億7320万 | -0.13% | 7.1 | 0.38 |
| 12/28 | 1,475 | 1,480 | 1,475 | 1,477 | +0.14% | 13,200 | 68億3158万 | -0.81% | 7.05 | 0.38 |
| 12/27 | 1,474 | 1,494 | 1,471 | 1,475 | +0.07% | 8,800 | 68億2233万 | -0.94% | 7.04 | 0.38 |
| 12/24 | 1,480 | 1,480 | 1,469 | 1,474 | -0.07% | 7,200 | 68億1770万 | -1.14% | 7.04 | 0.38 |
| 12/23 | 1,478 | 1,480 | 1,475 | 1,475 | -0.14% | 14,200 | 68億2233万 | -1.14% | 7.04 | 0.38 |
| 12/22 | 1,480 | 1,484 | 1,475 | 1,477 | -0.2% | 7,200 | 68億3158万 | -1.14% | 7.05 | 0.38 |
| 12/21 | 1,477 | 1,493 | 1,471 | 1,480 | -0.4% | 10,900 | 68億4545万 | -1% | 7.07 | 0.38 |
| 12/20 | 1,494 | 1,495 | 1,479 | 1,486 | -0.34% | 2,200 | 68億7320万 | -0.73% | 7.1 | 0.38 |
| 12/17 | 1,492 | 1,498 | 1,491 | 1,491 | -0.2% | 1,100 | 68億9633万 | -0.47% | 7.12 | 0.38 |
| 12/16 | 1,497 | 1,499 | 1,494 | 1,494 | -0.27% | 2,900 | 69億1021万 | -0.33% | 7.14 | 0.38 |
| 12/15 | 1,496 | 1,498 | 1,495 | 1,498 | +0.54% | 3,700 | 69億2871万 | -0.07% | 7.15 | 0.38 |
| 12/14 | 1,490 | 1,495 | 1,490 | 1,490 | -0.27% | 4,700 | 68億9171万 | -0.67% | 7.12 | 0.38 |
| 12/13 | 1,494 | 1,495 | 1,482 | 1,494 | 0% | 3,300 | 69億1021万 | -0.47% | 7.14 | 0.38 |
| 12/10 | 1,495 | 1,495 | 1,494 | 1,494 | +0.61% | 2,300 | 69億1021万 | -0.53% | 7.14 | 0.38 |
| 12/09 | 1,486 | 1,492 | 1,485 | 1,485 | -0.07% | 2,500 | 68億6858万 | -1.26% | 7.09 | 0.38 |
| 12/08 | 1,491 | 1,492 | 1,486 | 1,486 | -0.4% | 7,100 | 68億7320万 | -1.26% | 7.1 | 0.38 |
| 12/07 | 1,489 | 1,494 | 1,488 | 1,492 | +0.2% | 11,000 | 69億96万 | -0.93% | 7.13 | 0.38 |
| 12/06 | 1,483 | 1,489 | 1,482 | 1,489 | +0.54% | 7,000 | 68億8708万 | -1.13% | 7.11 | 0.38 |
| 12/03 | 1,480 | 1,481 | 1,477 | 1,481 | +0.34% | 3,000 | 68億5008万 | -1.73% | 7.07 | 0.38 |
| 12/02 | 1,480 | 1,480 | 1,467 | 1,476 | -0.81% | 3,300 | 68億2695万 | -2.12% | 7.05 | 0.38 |
| 12/01 | 1,495 | 1,495 | 1,488 | 1,488 | -0.47% | 3,800 | 68億8245万 | -1.39% | 7.11 | 0.38 |
| 11/30 | 1,493 | 1,506 | 1,493 | 1,495 | -0.07% | 700 | 69億1483万 | -0.99% | 7.14 | 0.38 |
| 11/29 | 1,496 | 1,499 | 1,488 | 1,496 | -0.6% | 7,700 | 69億1946万 | -0.99% | 7.15 | 0.38 |
| 11/26 | 1,511 | 1,511 | 1,496 | 1,505 | -0.46% | 2,500 | 69億6109万 | -0.4% | 7.19 | 0.39 |
| 11/25 | 1,498 | 1,512 | 1,498 | 1,512 | +0.47% | 2,800 | 69億9346万 | +0.07% | 7.22 | 0.39 |
| 11/24 | 1,498 | 1,512 | 1,498 | 1,505 | +0.53% | 2,100 | 69億6109万 | -0.4% | 7.19 | 0.39 |
| 11/22 | 1,498 | 1,500 | 1,497 | 1,497 | -0.53% | 1,700 | 69億2408万 | -0.93% | 7.15 | 0.38 |
| 11/19 | 1,510 | 1,510 | 1,500 | 1,505 | -0.33% | 5,200 | 69億6109万 | -0.4% | 7.19 | 0.39 |
| 11/18 | 1,510 | 1,519 | 1,507 | 1,510 | -0.33% | 1,500 | 69億8421万 | -0.07% | 7.21 | 0.39 |
| 11/17 | 1,517 | 1,523 | 1,515 | 1,515 | -0.13% | 700 | 70億734万 | +0.26% | 7.24 | 0.39 |
| 11/16 | 1,524 | 1,524 | 1,517 | 1,517 | -0.46% | 1,300 | 70億1659万 | +0.4% | 7.25 | 0.39 |
| 11/15 | 1,510 | 1,525 | 1,509 | 1,524 | +0.93% | 3,700 | 70億4897万 | +0.86% | 7.28 | 0.39 |
| 11/12 | 1,507 | 1,515 | 1,507 | 1,510 | +0.27% | 2,500 | 69億8421万 | 0% | 7.21 | 0.39 |
| 11/11 | 1,514 | 1,514 | 1,506 | 1,506 | -0.26% | 2,000 | 69億6571万 | -0.26% | 7.19 | 0.39 |
| 11/10 | 1,515 | 1,518 | 1,510 | 1,510 | -0.13% | 4,100 | 69億8421万 | 0% | 7.21 | 0.39 |
| 11/09 | 1,519 | 1,519 | 1,512 | 1,512 | -0.46% | 3,700 | 69億9346万 | +0.2% | 7.22 | 0.39 |
| 11/08 | 1,525 | 1,525 | 1,516 | 1,519 | -0.39% | 12,700 | 70億2584万 | +0.66% | 7.26 | 0.39 |
| 11/05 | 1,541 | 1,541 | 1,519 | 1,525 | -1.04% | 5,600 | 70億5359万 | +1.13% | 7.28 | 0.39 |
| 11/04 | 1,520 | 1,546 | 1,518 | 1,541 | +1.72% | 10,100 | 71億2760万 | +2.19% | 7.36 | 0.4 |
| 11/02 | 1,502 | 1,515 | 1,502 | 1,515 | +0.87% | 2,700 | 70億734万 | +0.53% | 7.24 | 0.39 |
