株価チャート
2021/11/24～2022/04/20
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 |
| 04/20 | 1,168 | 1,188 | 1,155 | 1,155 | -1.11% | 58,900 | 150億8352万 | -3.59% | 3.65 | 0.86 |
| 04/19 | 1,160 | 1,176 | 1,141 | 1,168 | +2.55% | 72,800 | 152億5329万 | -2.5% | 3.69 | 0.87 |
| 04/18 | 1,145 | 1,171 | 1,122 | 1,139 | -0.52% | 83,900 | 148億7457万 | -4.77% | 3.6 | 0.85 |
| 04/15 | 1,173 | 1,178 | 1,140 | 1,145 | -1.21% | 32,100 | 149億5293万 | -3.94% | 3.62 | 0.85 |
| 04/14 | 1,174 | 1,177 | 1,149 | 1,159 | +0.35% | 39,700 | 151億3576万 | -2.61% | 3.66 | 0.86 |
| 04/13 | 1,169 | 1,173 | 1,143 | 1,155 | -1.2% | 65,100 | 150億8352万 | -2.45% | 3.65 | 0.86 |
| 04/12 | 1,186 | 1,189 | 1,145 | 1,169 | -2.75% | 58,800 | 152億6635万 | -0.76% | 3.69 | 0.87 |
| 04/11 | 1,223 | 1,223 | 1,171 | 1,202 | -1.23% | 71,000 | 156億9731万 | +2.47% | 3.8 | 0.89 |
| 04/08 | 1,253 | 1,256 | 1,200 | 1,217 | -1.46% | 52,600 | 158億9320万 | +4.2% | 3.84 | 0.9 |
| 04/07 | 1,260 | 1,281 | 1,225 | 1,235 | -1.98% | 71,800 | 161億2827万 | +6.1% | 3.9 | 0.92 |
| 04/06 | 1,237 | 1,269 | 1,203 | 1,260 | +2.61% | 96,200 | 164億5475万 | +8.53% | 3.98 | 0.93 |
| 04/05 | 1,187 | 1,232 | 1,187 | 1,228 | +3.8% | 76,300 | 160億3685万 | +6.04% | 3.88 | 0.91 |
| 04/04 | 1,178 | 1,183 | 1,147 | 1,183 | +1.72% | 55,700 | 154億4918万 | +2.51% | 3.74 | 0.88 |
| 04/01 | 1,153 | 1,168 | 1,133 | 1,163 | +0.69% | 104,300 | 151億8800万 | +0.78% | 3.67 | 0.86 |
| 03/31 | 1,213 | 1,216 | 1,153 | 1,155 | -6.93% | 147,300 | 150億8352万 | -0.09% | 7.98 | 1.27 |
| 03/30 | 1,197 | 1,260 | 1,183 | 1,241 | +4.02% | 100,000 | 162億662万 | +6.8% | 8.58 | 1.36 |
| 03/29 | 1,208 | 1,210 | 1,168 | 1,193 | -0.58% | 77,700 | 155億7978万 | +2.49% | 8.24 | 1.31 |
| 03/28 | 1,254 | 1,254 | 1,182 | 1,200 | -4.46% | 55,600 | 156億7119万 | +2.65% | 8.29 | 1.31 |
| 03/25 | 1,263 | 1,269 | 1,236 | 1,256 | -0.32% | 67,700 | 164億251万 | +6.98% | 8.68 | 1.38 |
| 03/24 | 1,220 | 1,273 | 1,197 | 1,260 | +3.28% | 71,500 | 164億5475万 | +7.14% | 8.71 | 1.38 |
| 03/23 | 1,198 | 1,244 | 1,190 | 1,220 | +3.13% | 81,500 | 159億3238万 | +3.83% | 8.43 | 1.34 |
| 03/22 | 1,217 | 1,221 | 1,164 | 1,183 | -1.25% | 83,000 | 154億4918万 | +0.85% | 8.18 | 1.3 |
| 03/18 | 1,176 | 1,223 | 1,172 | 1,198 | +0.5% | 97,700 | 156億4507万 | +2.48% | 8.28 | 1.31 |
| 03/17 | 1,305 | 1,306 | 1,189 | 1,192 | -5.99% | 194,200 | 155億6672万 | +2.49% | 8.24 | 1.31 |
| 03/16 | 1,180 | 1,305 | 1,171 | 1,268 | +9.69% | 312,000 | 165億5923万 | +9.69% | 8.76 | 1.39 |
| 03/15 | 1,135 | 1,156 | 1,105 | 1,156 | +2.57% | 61,100 | 150億9658万 | +0.78% | 7.99 | 1.27 |
| 03/14 | 1,076 | 1,131 | 1,052 | 1,127 | +8.89% | 92,800 | 147億1786万 | -1.31% | 7.79 | 1.23 |
| 03/11 | 1,075 | 1,080 | 1,021 | 1,035 | -5.82% | 98,500 | 135億1640万 | -8.97% | 7.15 | 1.13 |
| 03/10 | 1,072 | 1,108 | 1,055 | 1,099 | +8.6% | 103,700 | 143億5220万 | -3.34% | 7.59 | 1.2 |
| 03/09 | 1,002 | 1,039 | 1,002 | 1,012 | +0.2% | 62,400 | 132億1604万 | -10.6% | 6.99 | 1.11 |
| 03/08 | 1,028 | 1,046 | 1,002 | 1,010 | -2.7% | 105,400 | 131億8992万 | -10.62% | 6.98 | 1.11 |
| 03/07 | 1,063 | 1,080 | 1,025 | 1,038 | -3.71% | 126,700 | 135億5558万 | -7.82% | 7.17 | 1.14 |
| 03/04 | 1,101 | 1,103 | 1,078 | 1,078 | -3.23% | 74,200 | 140億7795万 | -3.84% | 7.45 | 1.18 |
| 03/03 | 1,174 | 1,189 | 1,102 | 1,114 | -3.55% | 116,600 | 145億4809万 | -0.18% | 7.7 | 1.22 |
| 03/02 | 1,173 | 1,173 | 1,113 | 1,155 | -1.62% | 110,900 | 150億8352万 | +4.15% | 7.98 | 1.27 |
| 03/01 | 1,152 | 1,174 | 1,133 | 1,174 | +3.71% | 105,700 | 153億3165万 | +6.53% | 8.11 | 1.29 |
| 02/28 | 1,186 | 1,192 | 1,121 | 1,132 | -4.71% | 126,300 | 147億8316万 | +3.57% | 7.82 | 1.24 |
| 02/25 | 1,211 | 1,236 | 1,185 | 1,188 | -1.82% | 101,600 | 155億1448万 | +9.49% | 8.21 | 1.3 |
| 02/24 | 1,285 | 1,285 | 1,190 | 1,210 | -6.92% | 138,700 | 158億178万 | +12.66% | 8.36 | 1.33 |
| 02/22 | 1,278 | 1,311 | 1,260 | 1,300 | -0.61% | 118,100 | 169億7712万 | +22.18% | 8.98 | 1.42 |
| 02/21 | 1,284 | 1,308 | 1,251 | 1,308 | -0.98% | 132,300 | 170億8160万 | +24.57% | 9.04 | 1.43 |
| 02/18 | 1,300 | 1,370 | 1,287 | 1,321 | +0.15% | 173,500 | 172億5137万 | +27.63% | 9.13 | 1.45 |
| 02/17 | 1,303 | 1,395 | 1,303 | 1,319 | +1.31% | 392,600 | 172億2525万 | +29.19% | 9.12 | 1.44 |
| 02/16 | 1,259 | 1,315 | 1,251 | 1,302 | +5.34% | 283,900 | 170億324万 | +29.29% | 9 | 1.43 |
| 02/15 | 1,220 | 1,274 | 1,218 | 1,236 | +4.66% | 274,100 | 161億4133万 | +24.47% | 8.54 | 1.35 |
| 02/14 | 1,095 | 1,208 | 1,095 | 1,181 | +10.89% | 340,200 | 154億2306万 | +20.51% | 8.16 | 1.29 |
| 02/10 | 1,038 | 1,073 | 1,016 | 1,065 | +1.72% | 109,800 | 139億818万 | +9.91% | 7.36 | 1.17 |
| 02/09 | 1,050 | 1,061 | 1,021 | 1,047 | +0.96% | 51,200 | 136億7311万 | +8.61% | 7.24 | 1.15 |
| 02/08 | 1,027 | 1,039 | 1,000 | 1,037 | +0.97% | 55,600 | 135億4252万 | +7.91% | 7.17 | 1.14 |
| 02/07 | 1,029 | 1,029 | 1,003 | 1,027 | -0.19% | 53,800 | 134億1193万 | +7.2% | 7.1 | 1.12 |
| 02/04 | 1,006 | 1,036 | 985 | 1,029 | +0.98% | 68,600 | 134億3805万 | +7.52% | 7.11 | 1.13 |
| 02/03 | 1,012 | 1,019 | 998 | 1,019 | +0.69% | 54,100 | 133億745万 | +6.81% | 7.04 | 1.12 |
| 02/02 | 989 | 1,019 | 989 | 1,012 | +3.69% | 77,200 | 132億1604万 | +6.3% | 6.99 | 1.11 |
| 02/01 | 985 | 1,005 | 966 | 976 | +0.51% | 42,500 | 127億4590万 | +2.63% | 6.74 | 1.07 |
| 01/31 | 937 | 974 | 934 | 971 | +5.31% | 73,300 | 126億8060万 | +2.1% | 6.71 | 1.06 |
| 01/28 | 922 | 935 | 906 | 922 | +1.65% | 54,900 | 120億4070万 | -3.15% | 6.37 | 1.01 |
| 01/27 | 934 | 952 | 902 | 907 | -3.41% | 87,200 | 118億4481万 | -5.03% | 6.27 | 0.99 |
| 01/26 | 935 | 952 | 930 | 939 | -1.16% | 45,100 | 122億6271万 | -1.78% | 6.49 | 1.03 |
| 01/25 | 960 | 970 | 932 | 950 | -1.76% | 50,500 | 124億636万 | -0.84% | 6.57 | 1.04 |
| 01/24 | 956 | 979 | 942 | 967 | +1.15% | 50,400 | 126億2837万 | +0.73% | 6.68 | 1.06 |
| 01/21 | 910 | 959 | 910 | 956 | +1.92% | 71,700 | 124億8471万 | -0.52% | 6.61 | 1.05 |
| 01/20 | 917 | 946 | 907 | 938 | +1.96% | 51,200 | 122億4965万 | -2.39% | 6.48 | 1.03 |
| 01/19 | 941 | 953 | 918 | 920 | -3.77% | 78,400 | 120億1458万 | -4.37% | 6.36 | 1.01 |
| 01/18 | 940 | 985 | 931 | 956 | +2.03% | 93,500 | 124億8471万 | -0.83% | 6.61 | 1.05 |
| 01/17 | 926 | 949 | 918 | 937 | -0.43% | 56,000 | 122億3659万 | -2.9% | 6.48 | 1.03 |
| 01/14 | 958 | 958 | 916 | 941 | -2.79% | 103,500 | 122億8882万 | -2.79% | 6.5 | 1.03 |
| 01/13 | 980 | 980 | 949 | 968 | -0.62% | 63,500 | 126億4143万 | -0.21% | 6.69 | 1.06 |
| 01/12 | 950 | 980 | 950 | 974 | +2.31% | 61,600 | 127億1978万 | +0.52% | 6.73 | 1.07 |
| 01/11 | 915 | 953 | 905 | 952 | +4.04% | 86,500 | 124億3248万 | -1.65% | 6.58 | 1.04 |
| 01/07 | 911 | 931 | 900 | 915 | +0.88% | 61,000 | 119億4928万 | -5.08% | 6.32 | 1 |
| 01/06 | 911 | 916 | 889 | 907 | -2.58% | 164,600 | 118億4481万 | -5.91% | 6.27 | 0.99 |
| 01/05 | 964 | 964 | 928 | 931 | -3.52% | 84,500 | 121億5823万 | -3.42% | 6.43 | 1.02 |
| 01/04 | 975 | 975 | 945 | 965 | 0% | 59,400 | 126億225万 | +0.31% | 6.67 | 1.06 |
| 2021 |
| 12/30 | 994 | 994 | 965 | 965 | -3.31% | 38,700 | 126億225万 | +0.31% | 6.67 | 1.06 |
| 12/29 | 987 | 1,005 | 974 | 998 | +2.46% | 63,600 | 130億3321万 | +3.53% | 6.9 | 1.09 |
| 12/28 | 965 | 975 | 961 | 974 | +1.25% | 53,500 | 127億1978万 | +0.93% | 6.73 | 1.07 |
| 12/27 | 970 | 976 | 939 | 962 | -2.34% | 52,600 | 125億6307万 | -0.52% | 6.65 | 1.05 |
| 12/24 | 987 | 1,012 | 976 | 985 | +0.92% | 73,400 | 128億6344万 | +1.76% | 6.81 | 1.08 |
| 12/23 | 1,014 | 1,023 | 973 | 976 | -3.08% | 79,000 | 127億4590万 | +0.72% | 6.74 | 1.07 |
| 12/22 | 980 | 1,029 | 980 | 1,007 | +2.76% | 117,600 | 131億5074万 | +3.81% | 6.96 | 1.1 |
| 12/21 | 972 | 987 | 949 | 980 | +3.7% | 137,700 | 127億9814万 | +0.93% | 6.77 | 1.07 |
| 12/20 | 975 | 975 | 939 | 945 | -3.08% | 94,100 | 123億4106万 | -2.88% | 6.53 | 1.04 |
| 12/17 | 995 | 999 | 960 | 975 | -3.37% | 144,100 | 127億3284万 | -0.51% | 6.74 | 1.07 |
| 12/16 | 1,024 | 1,027 | 994 | 1,009 | +1.2% | 121,700 | 131億7686万 | +1.92% | 6.97 | 1.11 |
| 12/15 | 956 | 997 | 956 | 997 | +5.06% | 106,000 | 130億2015万 | -0.3% | 6.89 | 1.09 |
| 12/14 | 950 | 958 | 932 | 949 | -1.25% | 111,400 | 123億9330万 | -6.41% | 6.56 | 1.04 |
| 12/13 | 990 | 990 | 951 | 961 | -0.62% | 71,500 | 125億5001万 | -6.61% | 6.64 | 1.05 |
| 12/10 | 982 | 998 | 962 | 967 | -3.01% | 111,900 | 126億2837万 | -7.29% | 6.68 | 1.06 |
| 12/09 | 1,005 | 1,025 | 990 | 997 | +0.1% | 95,100 | 130億2015万 | -5.59% | 6.89 | 1.09 |
| 12/08 | 997 | 1,003 | 982 | 996 | +0.91% | 130,600 | 130億709万 | -6.92% | 6.88 | 1.09 |
| 12/07 | 980 | 1,002 | 952 | 987 | +3.35% | 188,400 | 128億8955万 | -8.7% | 6.82 | 1.08 |
| 12/06 | 946 | 960 | 931 | 955 | +2.36% | 158,100 | 124億7166万 | -12.47% | 6.6 | 1.05 |
| 12/03 | 894 | 939 | 889 | 933 | +7.99% | 225,900 | 121億8435万 | -15.41% | 6.45 | 1.02 |
| 12/02 | 890 | 899 | 862 | 864 | -5.16% | 224,500 | 112億8326万 | -22.51% | 5.97 | 0.95 |
| 12/01 | 885 | 928 | 879 | 911 | +1.22% | 233,500 | 118億9704万 | -19.45% | 6.3 | 1 |
| 11/30 | 914 | 952 | 900 | 900 | +1.81% | 242,600 | 117億5339万 | -21.19% | 6.22 | 0.99 |
| 11/29 | 906 | 930 | 884 | 884 | -8.49% | 261,900 | 115億4444万 | -23.4% | 6.11 | 0.97 |
| 11/26 | 1,016 | 1,038 | 961 | 966 | -6.4% | 237,500 | 126億1531万 | -17.37% | 6.68 | 1.06 |
| 11/25 | 1,035 | 1,048 | 1,014 | 1,032 | +2.69% | 171,500 | 134億7722万 | -12.62% | 7.13 | 1.13 |
| 11/24 | 1,041 | 1,041 | 997 | 1,005 | -1.57% | 171,900 | 131億2462万 | -15.48% | 6.95 | 1.1 |
