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 | 1,319 | 1,319 | 1,300 | 1,312 | -0.53% | 166,700 | 656億 | +0.23% | 10.85 | 2.52 |
| 03/30 | 1,308 | 1,321 | 1,308 | 1,319 | -1.93% | 164,300 | 659億5000万 | +0.76% | 10.91 | 2.53 |
| 03/29 | 1,335 | 1,347 | 1,310 | 1,345 | +0.52% | 207,000 | 672億5000万 | +2.75% | 11.12 | 2.58 |
| 03/28 | 1,341 | 1,351 | 1,326 | 1,338 | -0.15% | 182,000 | 669億 | +2.29% | 11.06 | 2.57 |
| 03/25 | 1,341 | 1,348 | 1,332 | 1,340 | +0.6% | 196,800 | 670億 | +2.52% | 11.08 | 2.57 |
| 03/24 | 1,333 | 1,340 | 1,324 | 1,332 | -0.37% | 169,100 | 666億 | +1.99% | 11.01 | 2.55 |
| 03/23 | 1,327 | 1,340 | 1,313 | 1,337 | +1.6% | 208,400 | 668億5000万 | +2.37% | 11.06 | 2.56 |
| 03/22 | 1,340 | 1,340 | 1,311 | 1,316 | -1.13% | 193,100 | 658億 | +0.69% | 10.88 | 2.52 |
| 03/18 | 1,304 | 1,333 | 1,302 | 1,331 | +1.14% | 181,800 | 665億5000万 | +1.6% | 11.01 | 2.55 |
| 03/17 | 1,308 | 1,324 | 1,301 | 1,316 | +2.41% | 139,200 | 658億 | +0.3% | 10.88 | 2.52 |
| 03/16 | 1,292 | 1,294 | 1,275 | 1,285 | -0.16% | 139,300 | 642億5000万 | -2.21% | 10.63 | 2.46 |
| 03/15 | 1,245 | 1,295 | 1,244 | 1,287 | +3.37% | 155,400 | 643億5000万 | -2.35% | 10.64 | 2.47 |
| 03/14 | 1,266 | 1,267 | 1,245 | 1,245 | -1.27% | 95,100 | 622億5000万 | -5.82% | 10.3 | 2.39 |
| 03/11 | 1,269 | 1,281 | 1,252 | 1,261 | -2.25% | 87,700 | 630億5000万 | -4.97% | 10.43 | 2.42 |
| 03/10 | 1,280 | 1,298 | 1,275 | 1,290 | +2.95% | 136,000 | 645億 | -3.08% | 10.67 | 2.47 |
| 03/09 | 1,254 | 1,272 | 1,244 | 1,253 | -0.08% | 128,600 | 626億5000万 | -6.07% | 10.36 | 2.4 |
| 03/08 | 1,275 | 1,288 | 1,246 | 1,254 | -2.34% | 180,100 | 627億 | -6.28% | 10.37 | 2.4 |
| 03/07 | 1,290 | 1,294 | 1,281 | 1,284 | -2.36% | 190,800 | 642億 | -4.25% | 10.62 | 2.46 |
| 03/04 | 1,320 | 1,330 | 1,306 | 1,315 | -0.6% | 178,600 | 657億5000万 | -2.16% | 10.87 | 2.52 |
| 03/03 | 1,340 | 1,343 | 1,320 | 1,323 | -0.9% | 161,200 | 661億5000万 | -1.71% | 10.94 | 2.54 |
| 03/02 | 1,331 | 1,341 | 1,324 | 1,335 | -1.62% | 124,600 | 667億5000万 | -0.82% | 11.04 | 2.56 |
| 03/01 | 1,335 | 1,369 | 1,332 | 1,357 | +2.26% | 219,700 | 678億5000万 | +0.59% | 11.22 | 2.6 |
| 02/28 | 1,323 | 1,327 | 1,303 | 1,327 | +0.3% | 122,800 | 663億5000万 | -1.63% | 10.97 | 2.54 |
| 02/25 | 1,320 | 1,328 | 1,310 | 1,323 | +1.38% | 108,100 | 661億5000万 | -2.07% | 10.94 | 2.54 |
| 02/24 | 1,309 | 1,313 | 1,288 | 1,305 | -0.84% | 136,400 | 652億5000万 | -3.62% | 10.79 | 2.5 |
| 02/22 | 1,310 | 1,326 | 1,305 | 1,316 | +0.3% | 118,300 | 658億 | -3.16% | 10.88 | 2.52 |
| 02/21 | 1,308 | 1,319 | 1,297 | 1,312 | +0.15% | 70,200 | 656億 | -3.81% | 10.85 | 2.52 |
| 02/18 | 1,300 | 1,319 | 1,290 | 1,310 | -0.38% | 155,100 | 655億 | -4.38% | 10.83 | 2.51 |
| 02/17 | 1,322 | 1,336 | 1,315 | 1,315 | -1.05% | 153,300 | 657億5000万 | -4.5% | 10.87 | 2.52 |
| 02/16 | 1,351 | 1,351 | 1,315 | 1,329 | -0.52% | 263,100 | 664億5000万 | -3.97% | 10.99 | 2.55 |
| 02/15 | 1,347 | 1,352 | 1,327 | 1,336 | -0.82% | 276,800 | 668億 | -3.88% | 11.05 | 2.56 |
| 02/14 | 1,383 | 1,385 | 1,332 | 1,347 | -4.06% | 300,000 | 673億5000万 | -3.51% | 11.14 | 2.58 |
| 02/10 | 1,397 | 1,407 | 1,392 | 1,404 | +1.74% | 128,000 | 702億 | +0.21% | 11.61 | 2.69 |
| 02/09 | 1,375 | 1,382 | 1,364 | 1,380 | +1.02% | 79,500 | 690億 | -1.78% | 11.41 | 2.65 |
| 02/08 | 1,379 | 1,384 | 1,361 | 1,366 | -0.73% | 78,800 | 683億 | -3.26% | 11.3 | 2.62 |
| 02/07 | 1,384 | 1,391 | 1,360 | 1,376 | -0.51% | 109,900 | 688億 | -3.1% | 11.38 | 2.64 |
| 02/04 | 1,360 | 1,383 | 1,348 | 1,383 | +1.39% | 82,300 | 691億5000万 | -3.08% | 11.44 | 2.65 |
| 02/03 | 1,375 | 1,375 | 1,351 | 1,364 | -0.8% | 118,200 | 682億 | -4.82% | 11.28 | 2.62 |
| 02/02 | 1,365 | 1,383 | 1,356 | 1,375 | +1.78% | 150,900 | 687億5000万 | -4.45% | 11.37 | 2.64 |
| 02/01 | 1,365 | 1,378 | 1,345 | 1,351 | -0.3% | 115,200 | 675億5000万 | -6.57% | 11.17 | 2.59 |
| 01/31 | 1,341 | 1,373 | 1,339 | 1,355 | +0.52% | 132,800 | 677億5000万 | -6.74% | 11.2 | 2.6 |
| 01/28 | 1,350 | 1,363 | 1,327 | 1,348 | +0.52% | 141,400 | 674億 | -7.8% | 11.15 | 2.58 |
| 01/27 | 1,389 | 1,394 | 1,326 | 1,341 | -1.9% | 179,900 | 670億5000万 | -8.78% | 11.09 | 2.57 |
| 01/26 | 1,351 | 1,375 | 1,350 | 1,367 | +2.01% | 125,100 | 683億5000万 | -7.57% | 11.3 | 2.62 |
| 01/25 | 1,397 | 1,397 | 1,331 | 1,340 | -3.8% | 251,100 | 670億 | -9.89% | 11.08 | 2.57 |
| 01/24 | 1,351 | 1,402 | 1,350 | 1,393 | +1.83% | 161,500 | 696億5000万 | -6.95% | 11.52 | 2.67 |
| 01/21 | 1,362 | 1,376 | 1,350 | 1,368 | -0.8% | 183,200 | 684億 | -9.1% | 11.31 | 2.62 |
| 01/20 | 1,380 | 1,391 | 1,356 | 1,379 | -0.36% | 158,200 | 689億5000万 | -8.98% | 11.4 | 2.64 |
| 01/19 | 1,411 | 1,420 | 1,375 | 1,384 | -2.95% | 171,500 | 692億 | -9.13% | 11.44 | 2.65 |
| 01/18 | 1,443 | 1,449 | 1,425 | 1,426 | -1.45% | 123,700 | 713億 | -6.86% | 11.79 | 2.73 |
| 01/17 | 1,450 | 1,460 | 1,433 | 1,447 | -0.82% | 97,900 | 723億5000万 | -5.92% | 11.97 | 2.77 |
| 01/14 | 1,480 | 1,480 | 1,440 | 1,459 | -2.86% | 204,200 | 729億5000万 | -5.44% | 12.06 | 2.8 |
| 01/13 | 1,528 | 1,534 | 1,502 | 1,502 | +1.28% | 199,100 | 751億 | -2.97% | 12.42 | 2.88 |
| 01/12 | 1,480 | 1,495 | 1,480 | 1,483 | +0.41% | 68,700 | 741億5000万 | -4.32% | 12.26 | 2.84 |
| 01/11 | 1,480 | 1,480 | 1,463 | 1,477 | +0.14% | 69,000 | 738億5000万 | -4.95% | 12.21 | 2.83 |
| 01/07 | 1,493 | 1,503 | 1,467 | 1,475 | -0.27% | 99,200 | 737億5000万 | -5.21% | 12.2 | 2.83 |
| 01/06 | 1,513 | 1,516 | 1,473 | 1,479 | -2.63% | 177,600 | 739億5000万 | -5.13% | 12.23 | 2.84 |
| 01/05 | 1,555 | 1,555 | 1,513 | 1,519 | -2.32% | 127,800 | 759億5000万 | -2.69% | 12.56 | 2.91 |
| 01/04 | 1,560 | 1,560 | 1,543 | 1,555 | +0.65% | 53,000 | 777億5000万 | -0.51% | 12.86 | 2.98 |
| 2021 |
| 12/30 | 1,542 | 1,556 | 1,540 | 1,545 | -0.77% | 55,000 | 772億5000万 | -1.21% | 12.78 | 2.96 |
| 12/29 | 1,547 | 1,557 | 1,539 | 1,557 | +0.65% | 47,700 | 778億5000万 | -0.64% | 12.88 | 2.99 |
| 12/28 | 1,534 | 1,547 | 1,523 | 1,547 | +2.38% | 71,600 | 773億5000万 | -1.4% | 12.79 | 2.97 |
| 12/27 | 1,530 | 1,530 | 1,511 | 1,511 | -1.24% | 99,100 | 755億5000万 | -3.88% | 12.49 | 2.9 |
| 12/24 | 1,555 | 1,555 | 1,526 | 1,530 | -1.16% | 59,200 | 765億 | -2.98% | 12.65 | 2.93 |
| 12/23 | 1,573 | 1,573 | 1,547 | 1,548 | -0.64% | 36,500 | 774億 | -2.09% | 12.8 | 2.97 |
| 12/22 | 1,574 | 1,574 | 1,555 | 1,558 | -0.45% | 43,500 | 779億 | -1.77% | 12.88 | 2.99 |
| 12/21 | 1,573 | 1,573 | 1,553 | 1,565 | +0.97% | 81,700 | 782億5000万 | -1.7% | 12.94 | 3 |
| 12/20 | 1,567 | 1,576 | 1,542 | 1,550 | -1.27% | 84,700 | 775億 | -3% | 12.82 | 2.97 |
| 12/17 | 1,579 | 1,580 | 1,559 | 1,570 | -1.2% | 126,100 | 785億 | -2.06% | 12.98 | 3.01 |
| 12/16 | 1,612 | 1,622 | 1,577 | 1,589 | -0.81% | 102,600 | 794億5000万 | -1.06% | 13.14 | 3.05 |
| 12/15 | 1,597 | 1,627 | 1,595 | 1,602 | -0.25% | 82,700 | 801億 | -0.37% | 13.25 | 3.07 |
| 12/14 | 1,604 | 1,635 | 1,591 | 1,606 | +1.13% | 109,000 | 803億 | -0.25% | 13.28 | 3.08 |
| 12/13 | 1,613 | 1,613 | 1,576 | 1,588 | -0.13% | 89,300 | 794億 | -1.55% | 13.13 | 3.05 |
| 12/10 | 1,585 | 1,613 | 1,577 | 1,590 | -0.06% | 148,400 | 795億 | -1.55% | 13.15 | 3.05 |
| 12/09 | 1,593 | 1,601 | 1,577 | 1,591 | +0.7% | 100,000 | 795億5000万 | -1.61% | 13.16 | 3.05 |
| 12/08 | 1,596 | 1,602 | 1,580 | 1,580 | -0.25% | 169,300 | 790億 | -2.41% | 13.07 | 3.03 |
| 12/07 | 1,570 | 1,584 | 1,555 | 1,584 | +1.47% | 99,900 | 792億 | -2.28% | 13.1 | 3.04 |
| 12/06 | 1,570 | 1,570 | 1,549 | 1,561 | -0.57% | 83,000 | 780億5000万 | -3.76% | 12.91 | 2.99 |
| 12/03 | 1,560 | 1,570 | 1,547 | 1,570 | +2.28% | 76,100 | 785億 | -3.33% | 12.98 | 3.01 |
| 12/02 | 1,530 | 1,568 | 1,525 | 1,535 | +0.13% | 102,700 | 767億5000万 | -5.54% | 12.69 | 2.94 |
| 12/01 | 1,557 | 1,562 | 1,505 | 1,533 | -0.39% | 78,200 | 766億5000万 | -5.84% | 12.68 | 2.94 |
| 11/30 | 1,572 | 1,592 | 1,535 | 1,539 | -1.47% | 166,800 | 769億5000万 | -5.58% | 12.73 | 2.95 |
| 11/29 | 1,580 | 1,600 | 1,559 | 1,562 | -2.44% | 115,800 | 781億 | -4.41% | 12.92 | 3 |
| 11/26 | 1,600 | 1,603 | 1,584 | 1,601 | -0.19% | 63,000 | 800億5000万 | -2.14% | 13.24 | 3.07 |
| 11/25 | 1,622 | 1,640 | 1,599 | 1,604 | -0.56% | 74,100 | 802億 | -2.08% | 13.26 | 3.08 |
| 11/24 | 1,635 | 1,635 | 1,612 | 1,613 | -0.74% | 57,400 | 806億5000万 | -1.71% | 13.34 | 3.09 |
| 11/22 | 1,620 | 1,633 | 1,612 | 1,625 | -0.49% | 43,000 | 812億5000万 | -1.04% | 13.44 | 3.12 |
| 11/19 | 1,635 | 1,652 | 1,615 | 1,633 | -0.43% | 50,900 | 816億5000万 | -0.67% | 13.5 | 3.13 |
| 11/18 | 1,670 | 1,670 | 1,626 | 1,640 | -1.97% | 68,600 | 820億 | -0.3% | 13.56 | 3.14 |
| 11/17 | 1,697 | 1,713 | 1,673 | 1,673 | -1.36% | 56,100 | 836億5000万 | +1.64% | 13.83 | 3.21 |
| 11/16 | 1,687 | 1,711 | 1,666 | 1,696 | -1.05% | 94,800 | 848億 | +3.1% | 14.02 | 3.25 |
| 11/15 | 1,697 | 1,761 | 1,684 | 1,714 | +2.82% | 252,700 | 857億 | +4.19% | 14.17 | 3.29 |
| 11/12 | 1,673 | 1,687 | 1,661 | 1,667 | +0.97% | 104,600 | 833億5000万 | +1.52% | 13.78 | 3.2 |
| 11/11 | 1,631 | 1,653 | 1,623 | 1,651 | +1.16% | 42,300 | 825億5000万 | +0.73% | 13.65 | 3.17 |
| 11/10 | 1,670 | 1,670 | 1,629 | 1,632 | -1.45% | 62,500 | 816億 | -0.31% | 13.5 | 3.13 |
| 11/09 | 1,676 | 1,687 | 1,653 | 1,656 | -1.43% | 59,600 | 828億 | +1.28% | 13.69 | 3.18 |
| 11/08 | 1,651 | 1,691 | 1,645 | 1,680 | +1.88% | 151,900 | 840億 | +2.94% | 13.89 | 3.22 |
| 11/05 | 1,615 | 1,649 | 1,611 | 1,649 | +0.73% | 92,300 | 824億5000万 | +1.17% | 13.64 | 3.16 |
| 11/04 | 1,626 | 1,650 | 1,613 | 1,637 | +0.49% | 162,400 | 818億5000万 | +0.43% | 13.54 | 3.14 |
| 11/02 | 1,621 | 1,647 | 1,621 | 1,629 | -0.67% | 78,000 | 814億5000万 | -0.18% | 13.47 | 3.12 |
