株価チャート
2021/10/28～2022/03/28
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 |
| 03/28 | 1,269 | 1,280 | 1,262 | 1,277 | +0.47% | 9,900 | 284億4477万 | +1.43% | 10.11 | 0.54 |
| 03/25 | 1,273 | 1,274 | 1,262 | 1,271 | -0.16% | 6,800 | 283億1112万 | +0.95% | 10.07 | 0.54 |
| 03/24 | 1,249 | 1,273 | 1,249 | 1,273 | +1.84% | 3,500 | 283億5567万 | +1.03% | 10.08 | 0.54 |
| 03/23 | 1,237 | 1,266 | 1,237 | 1,250 | +1.05% | 6,300 | 278億4336万 | -0.87% | 9.9 | 0.53 |
| 03/22 | 1,271 | 1,276 | 1,225 | 1,237 | -2.29% | 9,100 | 275億5378万 | -2.06% | 9.8 | 0.53 |
| 03/18 | 1,261 | 1,270 | 1,261 | 1,266 | -0.31% | 2,700 | 281億9975万 | 0% | 10.03 | 0.54 |
| 03/17 | 1,251 | 1,270 | 1,247 | 1,270 | +1.84% | 4,900 | 282億8885万 | +0.24% | 10.06 | 0.54 |
| 03/16 | 1,243 | 1,255 | 1,243 | 1,247 | +0.32% | 2,600 | 277億7653万 | -1.66% | 9.88 | 0.53 |
| 03/15 | 1,245 | 1,248 | 1,242 | 1,243 | -0.16% | 1,600 | 276億8743万 | -2.2% | 9.85 | 0.53 |
| 03/14 | 1,220 | 1,245 | 1,220 | 1,245 | +1.72% | 3,100 | 277億3198万 | -2.2% | 9.86 | 0.53 |
| 03/11 | 1,222 | 1,244 | 1,222 | 1,224 | +0.08% | 1,700 | 272億6421万 | -4% | 9.69 | 0.52 |
| 03/10 | 1,214 | 1,246 | 1,208 | 1,223 | +1.24% | 3,800 | 272億4194万 | -4.3% | 9.69 | 0.52 |
| 03/09 | 1,222 | 1,222 | 1,180 | 1,208 | -1.39% | 7,000 | 269億782万 | -5.7% | 9.57 | 0.51 |
| 03/08 | 1,226 | 1,258 | 1,210 | 1,225 | -0.65% | 5,600 | 272億8649万 | -4.67% | 9.7 | 0.52 |
| 03/07 | 1,267 | 1,267 | 1,229 | 1,233 | -4.12% | 7,200 | 274億6469万 | -4.27% | 9.77 | 0.52 |
| 03/04 | 1,271 | 1,286 | 1,270 | 1,286 | +1.26% | 2,700 | 286億4524万 | -0.31% | 10.19 | 0.55 |
| 03/03 | 1,291 | 1,291 | 1,266 | 1,270 | 0% | 6,500 | 282億8885万 | -1.55% | 10.06 | 0.54 |
| 03/02 | 1,281 | 1,300 | 1,270 | 1,270 | -1.4% | 1,800 | 282億8885万 | -1.63% | 10.06 | 0.54 |
| 03/01 | 1,300 | 1,301 | 1,288 | 1,288 | -0.77% | 2,000 | 286億8979万 | -0.23% | 10.2 | 0.55 |
| 02/28 | 1,299 | 1,300 | 1,285 | 1,298 | +1.01% | 7,800 | 289億1254万 | +0.62% | 10.28 | 0.55 |
| 02/25 | 1,296 | 1,296 | 1,272 | 1,285 | +1.1% | 6,500 | 286億2297万 | -0.39% | 10.18 | 0.55 |
| 02/24 | 1,271 | 1,279 | 1,271 | 1,271 | +0.08% | 3,100 | 283億1112万 | -1.47% | 10.07 | 0.54 |
| 02/22 | 1,270 | 1,279 | 1,270 | 1,270 | 0% | 2,300 | 282億8885万 | -1.7% | 10.06 | 0.54 |
| 02/21 | 1,278 | 1,284 | 1,270 | 1,270 | -0.63% | 2,400 | 282億8885万 | -1.85% | 10.06 | 0.54 |
| 02/18 | 1,278 | 1,282 | 1,271 | 1,278 | +0.08% | 2,800 | 284億6705万 | -1.39% | 10.12 | 0.54 |
| 02/17 | 1,291 | 1,292 | 1,277 | 1,277 | -1.08% | 4,900 | 284億4477万 | -1.69% | 10.11 | 0.54 |
| 02/16 | 1,290 | 1,296 | 1,290 | 1,291 | +0.08% | 1,700 | 287億5662万 | -0.77% | 10.23 | 0.55 |
| 02/15 | 1,305 | 1,305 | 1,290 | 1,290 | -1.15% | 3,100 | 287億3434万 | -1% | 10.22 | 0.55 |
| 02/14 | 1,300 | 1,305 | 1,287 | 1,305 | -0.15% | 2,200 | 290億6846万 | 0% | 10.34 | 0.55 |
| 02/10 | 1,304 | 1,308 | 1,300 | 1,307 | +0.54% | 1,200 | 291億1301万 | 0% | 10.35 | 0.56 |
| 02/09 | 1,291 | 1,308 | 1,275 | 1,300 | 0% | 10,600 | 289億5709万 | -0.61% | 10.3 | 0.55 |
| 02/08 | 1,313 | 1,313 | 1,293 | 1,300 | -1.07% | 2,500 | 289億5709万 | -0.76% | 10.3 | 0.55 |
| 02/07 | 1,300 | 1,314 | 1,300 | 1,314 | +0.92% | 3,500 | 292億6894万 | +0.15% | 10.41 | 0.56 |
| 02/04 | 1,284 | 1,302 | 1,284 | 1,302 | +0.46% | 700 | 290億164万 | -0.84% | 10.31 | 0.55 |
| 02/03 | 1,298 | 1,300 | 1,289 | 1,296 | -0.08% | 1,300 | 288億6799万 | -1.37% | 10.27 | 0.55 |
| 02/02 | 1,289 | 1,299 | 1,289 | 1,297 | +0.86% | 400 | 288億9027万 | -1.37% | 10.27 | 0.55 |
| 02/01 | 1,307 | 1,307 | 1,282 | 1,286 | -1.91% | 1,500 | 286億4524万 | -2.28% | 10.19 | 0.55 |
| 01/31 | 1,309 | 1,320 | 1,300 | 1,311 | +0.85% | 6,200 | 292億211万 | -0.46% | 10.38 | 0.56 |
| 01/28 | 1,300 | 1,300 | 1,290 | 1,300 | +1.48% | 3,000 | 289億5709万 | -1.22% | 10.3 | 0.55 |
| 01/27 | 1,294 | 1,300 | 1,281 | 1,281 | -1.84% | 2,000 | 285億3387万 | -2.66% | 10.15 | 0.54 |
| 01/26 | 1,307 | 1,307 | 1,293 | 1,305 | +2.11% | 2,300 | 290億6846万 | -0.91% | 10.34 | 0.55 |
| 01/25 | 1,329 | 1,330 | 1,278 | 1,278 | +0.95% | 25,400 | 284億6705万 | -2.96% | 10.12 | 0.54 |
| 01/24 | 1,281 | 1,281 | 1,262 | 1,266 | -1.17% | 2,200 | 281億9975万 | -3.87% | 10.03 | 0.54 |
| 01/21 | 1,289 | 1,297 | 1,280 | 1,281 | -0.62% | 1,900 | 285億3387万 | -2.88% | 10.15 | 0.54 |
| 01/20 | 1,289 | 1,290 | 1,289 | 1,289 | 0% | 500 | 287億1207万 | -2.35% | 10.21 | 0.55 |
| 01/19 | 1,303 | 1,319 | 1,288 | 1,289 | -1.23% | 3,300 | 287億1207万 | -2.35% | 10.21 | 0.55 |
| 01/18 | 1,321 | 1,321 | 1,302 | 1,305 | -1.88% | 4,400 | 290億6846万 | -1.14% | 10.34 | 0.55 |
| 01/17 | 1,329 | 1,331 | 1,328 | 1,330 | +0.38% | 1,200 | 296億2533万 | +0.76% | 10.53 | 0.56 |
| 01/14 | 1,327 | 1,332 | 1,325 | 1,325 | -0.97% | 2,500 | 295億1396万 | +0.45% | 10.49 | 0.56 |
| 01/13 | 1,346 | 1,347 | 1,338 | 1,338 | -0.59% | 2,500 | 298億353万 | +1.52% | 10.6 | 0.57 |
| 01/12 | 1,340 | 1,350 | 1,340 | 1,346 | +0.3% | 8,600 | 299億8173万 | +2.28% | 10.66 | 0.57 |
| 01/11 | 1,340 | 1,344 | 1,336 | 1,342 | +0.15% | 8,200 | 298億9263万 | +2.21% | 10.63 | 0.57 |
| 01/07 | 1,346 | 1,346 | 1,330 | 1,340 | -0.45% | 9,600 | 298億4808万 | +2.29% | 10.61 | 0.57 |
| 01/06 | 1,338 | 1,346 | 1,338 | 1,346 | +0.15% | 6,900 | 299億8173万 | +3.06% | 10.66 | 0.57 |
| 01/05 | 1,347 | 1,353 | 1,337 | 1,344 | -0.22% | 7,200 | 299億3718万 | +3.15% | 10.65 | 0.57 |
| 01/04 | 1,354 | 1,354 | 1,338 | 1,347 | +0.67% | 9,300 | 300億400万 | +3.7% | 10.67 | 0.57 |
| 2021 |
| 12/30 | 1,325 | 1,346 | 1,325 | 1,338 | +0.3% | 11,100 | 298億353万 | +3.24% | 10.6 | 0.57 |
| 12/29 | 1,329 | 1,334 | 1,327 | 1,334 | +0.68% | 4,500 | 297億1443万 | +3.17% | 10.57 | 0.57 |
| 12/28 | 1,328 | 1,329 | 1,307 | 1,325 | -0.08% | 8,300 | 295億1396万 | +2.71% | 10.49 | 0.56 |
| 12/27 | 1,321 | 1,330 | 1,308 | 1,326 | +0.38% | 14,800 | 295億3623万 | +2.95% | 10.5 | 0.56 |
| 12/24 | 1,319 | 1,325 | 1,313 | 1,321 | +0.61% | 13,200 | 294億2486万 | +2.72% | 10.46 | 0.56 |
| 12/23 | 1,299 | 1,313 | 1,299 | 1,313 | +1% | 4,900 | 292億4666万 | +2.18% | 10.4 | 0.56 |
| 12/22 | 1,300 | 1,300 | 1,297 | 1,300 | 0% | 8,200 | 289億5709万 | +1.25% | 10.3 | 0.55 |
| 12/21 | 1,293 | 1,300 | 1,293 | 1,300 | +0.54% | 5,400 | 289億5709万 | +1.25% | 10.3 | 0.55 |
| 12/20 | 1,291 | 1,306 | 1,291 | 1,293 | -0.46% | 5,300 | 288億117万 | +0.62% | 10.24 | 0.55 |
| 12/17 | 1,297 | 1,317 | 1,279 | 1,299 | +0.15% | 16,200 | 289億3481万 | +1.01% | 10.29 | 0.55 |
| 12/16 | 1,302 | 1,304 | 1,292 | 1,297 | -0.46% | 6,700 | 288億9027万 | +0.78% | 10.27 | 0.55 |
| 12/15 | 1,296 | 1,310 | 1,296 | 1,303 | -0.53% | 2,100 | 290億2391万 | +1.16% | 10.32 | 0.55 |
| 12/14 | 1,300 | 1,310 | 1,292 | 1,310 | +0.92% | 6,400 | 291億7984万 | +1.63% | 10.38 | 0.56 |
| 12/13 | 1,302 | 1,303 | 1,290 | 1,298 | +0.78% | 7,400 | 289億1254万 | +0.62% | 10.28 | 0.55 |
| 12/10 | 1,294 | 1,298 | 1,281 | 1,288 | -0.46% | 4,400 | 286億8979万 | -0.16% | 10.2 | 0.55 |
| 12/09 | 1,300 | 1,300 | 1,294 | 1,294 | -0.77% | 4,000 | 288億2344万 | +0.31% | 10.25 | 0.55 |
| 12/08 | 1,296 | 1,304 | 1,284 | 1,304 | +0.62% | 3,500 | 290億4619万 | +1.09% | 10.33 | 0.55 |
| 12/07 | 1,300 | 1,301 | 1,291 | 1,296 | -0.31% | 4,600 | 288億6799万 | +0.47% | 10.27 | 0.55 |
| 12/06 | 1,292 | 1,305 | 1,287 | 1,300 | +1.8% | 10,100 | 289億5709万 | +0.85% | 10.3 | 0.55 |
| 12/03 | 1,251 | 1,288 | 1,251 | 1,277 | +2.16% | 10,100 | 284億4477万 | -0.85% | 10.11 | 0.54 |
| 12/02 | 1,260 | 1,300 | 1,210 | 1,250 | -0.71% | 11,900 | 278億4336万 | -2.95% | 9.9 | 0.53 |
| 12/01 | 1,254 | 1,260 | 1,244 | 1,259 | +0.4% | 4,800 | 280億4383万 | -2.4% | 9.97 | 0.53 |
| 11/30 | 1,260 | 1,261 | 1,250 | 1,254 | +0.24% | 6,900 | 279億3245万 | -2.87% | 9.93 | 0.53 |
| 11/29 | 1,250 | 1,268 | 1,247 | 1,251 | -0.64% | 2,500 | 278億6563万 | -3.17% | 9.91 | 0.53 |
| 11/26 | 1,290 | 1,290 | 1,252 | 1,259 | -0.71% | 7,000 | 280億4383万 | -2.63% | 9.97 | 0.53 |
| 11/25 | 1,265 | 1,276 | 1,263 | 1,268 | +0.4% | 3,400 | 282億4430万 | -2.01% | 10.04 | 0.54 |
| 11/24 | 1,270 | 1,273 | 1,262 | 1,263 | -0.79% | 4,100 | 281億3293万 | -2.4% | 10 | 0.54 |
| 11/22 | 1,280 | 1,280 | 1,273 | 1,273 | -0.7% | 2,500 | 283億5567万 | -1.62% | 10.08 | 0.54 |
| 11/19 | 1,285 | 1,285 | 1,280 | 1,282 | -0.23% | 800 | 285億5615万 | -0.85% | 10.15 | 0.54 |
| 11/18 | 1,277 | 1,300 | 1,277 | 1,285 | -0.23% | 3,000 | 286億2297万 | -0.54% | 10.18 | 0.55 |
| 11/17 | 1,306 | 1,307 | 1,278 | 1,288 | -1.38% | 12,400 | 286億8979万 | -0.23% | 10.2 | 0.55 |
| 11/16 | 1,315 | 1,324 | 1,301 | 1,306 | -0.91% | 11,000 | 290億9074万 | +1.24% | 10.34 | 0.55 |
| 11/15 | 1,315 | 1,321 | 1,298 | 1,318 | +0.08% | 16,200 | 293億5803万 | +2.33% | 10.44 | 0.56 |
| 11/12 | 1,324 | 1,340 | 1,313 | 1,317 | -0.68% | 9,600 | 293億3576万 | +2.41% | 10.43 | 0.56 |
| 11/11 | 1,336 | 1,350 | 1,319 | 1,326 | -0.53% | 12,000 | 295億3623万 | +3.35% | 10.5 | 0.56 |
| 11/10 | 1,328 | 1,333 | 1,316 | 1,333 | +0.23% | 7,900 | 296億9215万 | +4.22% | 10.56 | 0.57 |
| 11/09 | 1,325 | 1,333 | 1,314 | 1,330 | +0.38% | 9,700 | 296億2533万 | +4.23% | 10.53 | 0.56 |
| 11/08 | 1,292 | 1,325 | 1,292 | 1,325 | +2% | 11,900 | 295億1396万 | +4.17% | 10.49 | 0.56 |
| 11/05 | 1,291 | 1,310 | 1,284 | 1,299 | +0.62% | 23,200 | 289億3481万 | +2.36% | 10.29 | 0.55 |
| 11/04 | 1,317 | 1,320 | 1,289 | 1,291 | -0.54% | 15,000 | 287億5662万 | +1.97% | 10.23 | 0.55 |
| 11/02 | 1,299 | 1,316 | 1,290 | 1,298 | +0.15% | 8,700 | 289億1254万 | +2.69% | 10.28 | 0.55 |
| 11/01 | 1,286 | 1,304 | 1,286 | 1,296 | +0.86% | 7,100 | 288億6799万 | +2.69% | 10.27 | 0.55 |
| 10/29 | 1,276 | 1,290 | 1,252 | 1,285 | +0.78% | 6,100 | 286億2297万 | +1.9% | 10.18 | 0.55 |
| 10/28 | 1,265 | 1,300 | 1,265 | 1,275 | +0.24% | 7,000 | 284億22万 | +1.11% | 10.1 | 0.54 |
