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 | 1,257 | 1,267 | 1,227 | 1,227 | -3.31% | 2,312,200 | 4916億1565万 | -3.99% | 18.04 | 1.46 |
| 03/30 | 1,305 | 1,308 | 1,259 | 1,269 | -2.53% | 1,513,900 | 5084億4357万 | -0.86% | 18.66 | 1.5 |
| 03/29 | 1,300 | 1,309 | 1,291 | 1,302 | -0.15% | 1,344,700 | 5216億6550万 | +1.72% | 19.15 | 1.54 |
| 03/28 | 1,321 | 1,321 | 1,301 | 1,304 | -2.18% | 695,900 | 5224億6683万 | +1.8% | 19.18 | 1.55 |
| 03/25 | 1,324 | 1,339 | 1,321 | 1,333 | +1.14% | 745,700 | 5340億8611万 | +4.14% | 19.6 | 1.58 |
| 03/24 | 1,339 | 1,339 | 1,311 | 1,318 | -1.27% | 842,800 | 5280億7614万 | +3.05% | 19.38 | 1.56 |
| 03/23 | 1,319 | 1,338 | 1,310 | 1,335 | +3.09% | 984,400 | 5348億8744万 | +4.38% | 19.63 | 1.58 |
| 03/22 | 1,315 | 1,324 | 1,290 | 1,295 | -2.12% | 1,531,700 | 5186億5223万 | +1.41% | 19.04 | 1.54 |
| 03/18 | 1,322 | 1,328 | 1,307 | 1,323 | +0.99% | 1,838,100 | 5298億6633万 | +3.52% | 19.45 | 1.57 |
| 03/17 | 1,341 | 1,341 | 1,309 | 1,310 | -0.23% | 1,651,300 | 5246億5978万 | +2.42% | 19.26 | 1.55 |
| 03/16 | 1,309 | 1,326 | 1,309 | 1,313 | +2.18% | 1,782,900 | 5258億6129万 | +2.58% | 19.3 | 1.56 |
| 03/15 | 1,246 | 1,290 | 1,246 | 1,285 | +3.13% | 1,164,300 | 5146億4719万 | +0.39% | 18.89 | 1.52 |
| 03/14 | 1,260 | 1,270 | 1,245 | 1,246 | -0.24% | 727,800 | 4990億2755万 | -2.73% | 18.32 | 1.48 |
| 03/11 | 1,271 | 1,273 | 1,243 | 1,249 | -1.5% | 1,609,300 | 5002億2906万 | -2.73% | 18.36 | 1.48 |
| 03/10 | 1,261 | 1,274 | 1,249 | 1,268 | +3.59% | 1,260,500 | 5078億3863万 | -1.4% | 18.64 | 1.5 |
| 03/09 | 1,217 | 1,234 | 1,210 | 1,224 | -0.97% | 1,036,800 | 4902億1647万 | -4.9% | 17.99 | 1.45 |
| 03/08 | 1,222 | 1,253 | 1,222 | 1,236 | +0.41% | 1,513,300 | 4950億2251万 | -4.19% | 18.17 | 1.47 |
| 03/07 | 1,235 | 1,238 | 1,215 | 1,231 | -1.2% | 1,403,800 | 4930億1999万 | -4.65% | 18.09 | 1.46 |
| 03/04 | 1,255 | 1,261 | 1,240 | 1,246 | -1.74% | 1,330,800 | 4990億2755万 | -3.63% | 18.32 | 1.48 |
| 03/03 | 1,269 | 1,270 | 1,251 | 1,268 | +0.71% | 878,800 | 5078億3863万 | -2.16% | 18.64 | 1.5 |
| 03/02 | 1,275 | 1,287 | 1,258 | 1,259 | -2.48% | 795,000 | 5042億3410万 | -3.08% | 18.51 | 1.49 |
| 03/01 | 1,304 | 1,315 | 1,291 | 1,291 | -1% | 935,800 | 5170億5021万 | -0.84% | 18.98 | 1.53 |
| 02/28 | 1,273 | 1,307 | 1,266 | 1,304 | +2.92% | 2,395,900 | 5222億5676万 | +0.15% | 19.17 | 1.55 |
| 02/25 | 1,254 | 1,275 | 1,250 | 1,267 | +1.6% | 1,282,300 | 5074億3812万 | -2.69% | 18.62 | 1.5 |
| 02/24 | 1,260 | 1,263 | 1,237 | 1,247 | -2.12% | 1,528,500 | 4994億2805万 | -4.3% | 18.33 | 1.48 |
| 02/22 | 1,281 | 1,286 | 1,265 | 1,274 | -0.78% | 992,000 | 5102億4165万 | -2.52% | 18.73 | 1.51 |
| 02/21 | 1,277 | 1,293 | 1,271 | 1,284 | -1.61% | 704,800 | 5142億4669万 | -2.06% | 18.87 | 1.52 |
| 02/18 | 1,275 | 1,311 | 1,274 | 1,305 | +0.93% | 876,400 | 5225億3277万 | -0.76% | 19.18 | 1.55 |
| 02/17 | 1,305 | 1,307 | 1,289 | 1,293 | -1.3% | 1,096,300 | 5177億2787万 | -2.05% | 19 | 1.53 |
| 02/16 | 1,315 | 1,324 | 1,302 | 1,310 | +0.46% | 1,132,600 | 5245億3481万 | -1.21% | 19.25 | 1.55 |
| 02/15 | 1,290 | 1,310 | 1,286 | 1,304 | +1.16% | 1,067,400 | 5221億3236万 | -2.03% | 19.16 | 1.55 |
| 02/14 | 1,303 | 1,313 | 1,283 | 1,289 | -3.37% | 1,948,700 | 5161億2623万 | -3.45% | 18.94 | 1.53 |
| 02/10 | 1,365 | 1,369 | 1,320 | 1,334 | -0.22% | 1,812,600 | 5341億4461万 | -0.45% | 19.6 | 1.58 |
| 02/09 | 1,333 | 1,348 | 1,322 | 1,337 | +0.68% | 846,600 | 5353億4583万 | -0.52% | 19.65 | 1.58 |
| 02/08 | 1,332 | 1,341 | 1,324 | 1,328 | +0.53% | 835,700 | 5317億4216万 | -1.41% | 19.52 | 1.57 |
| 02/07 | 1,314 | 1,327 | 1,311 | 1,321 | +0.15% | 651,100 | 5289億3930万 | -2.22% | 19.41 | 1.57 |
| 02/04 | 1,305 | 1,325 | 1,302 | 1,319 | +1.46% | 1,253,200 | 5281億3848万 | -2.58% | 19.38 | 1.56 |
| 02/03 | 1,291 | 1,305 | 1,287 | 1,300 | -0.54% | 1,151,600 | 5205億3073万 | -4.27% | 19.1 | 1.54 |
| 02/02 | 1,293 | 1,315 | 1,293 | 1,307 | +1.55% | 1,531,600 | 5233億3358万 | -4.04% | 19.21 | 1.55 |
| 02/01 | 1,313 | 1,313 | 1,287 | 1,287 | -0.77% | 1,239,300 | 5153億2542万 | -5.85% | 18.91 | 1.53 |
| 01/31 | 1,289 | 1,306 | 1,277 | 1,297 | +1.17% | 1,197,000 | 5193億2950万 | -5.47% | 19.06 | 1.54 |
| 01/28 | 1,274 | 1,285 | 1,267 | 1,282 | +0.31% | 1,578,000 | 5133億2338万 | -6.83% | 18.84 | 1.52 |
| 01/27 | 1,308 | 1,315 | 1,266 | 1,278 | -3.47% | 1,477,100 | 5117億2174万 | -7.46% | 18.78 | 1.51 |
| 01/26 | 1,327 | 1,332 | 1,308 | 1,324 | -0.75% | 1,087,900 | 5301億4052万 | -4.47% | 19.46 | 1.57 |
| 01/25 | 1,318 | 1,335 | 1,305 | 1,334 | +0.53% | 1,054,600 | 5341億4461万 | -3.96% | 19.6 | 1.58 |
| 01/24 | 1,284 | 1,327 | 1,283 | 1,327 | +2.95% | 1,474,000 | 5313億4175万 | -4.67% | 19.5 | 1.57 |
| 01/21 | 1,299 | 1,300 | 1,275 | 1,289 | -1.23% | 1,901,100 | 5161億1682万 | -7.6% | 18.94 | 1.53 |
| 01/20 | 1,301 | 1,320 | 1,300 | 1,305 | +0.31% | 1,595,500 | 5225億2324万 | -6.79% | 19.18 | 1.55 |
| 01/19 | 1,330 | 1,338 | 1,298 | 1,301 | -3.13% | 1,486,900 | 5209億2164万 | -7.27% | 19.12 | 1.54 |
| 01/18 | 1,380 | 1,383 | 1,340 | 1,343 | -2.68% | 1,530,700 | 5377億3848万 | -4.62% | 19.74 | 1.59 |
| 01/17 | 1,389 | 1,395 | 1,370 | 1,380 | -0.43% | 670,200 | 5525億5331万 | -2.27% | 20.28 | 1.64 |
| 01/14 | 1,403 | 1,414 | 1,378 | 1,386 | -3.21% | 1,602,200 | 5549億5572万 | -2.05% | 20.37 | 1.64 |
| 01/13 | 1,460 | 1,463 | 1,431 | 1,432 | -0.49% | 1,270,100 | 5733億7416万 | +1.13% | 21.04 | 1.7 |
| 01/12 | 1,437 | 1,457 | 1,435 | 1,439 | +0.84% | 1,396,200 | 5761億7697万 | +1.62% | 21.15 | 1.71 |
| 01/11 | 1,423 | 1,432 | 1,408 | 1,427 | +1.28% | 1,158,200 | 5713億7216万 | +0.78% | 20.97 | 1.69 |
| 01/07 | 1,417 | 1,425 | 1,401 | 1,409 | -0.42% | 854,800 | 5641億6494万 | -0.42% | 20.71 | 1.67 |
| 01/06 | 1,410 | 1,432 | 1,409 | 1,415 | -0.49% | 919,800 | 5665億6734万 | -0.14% | 20.79 | 1.68 |
| 01/05 | 1,421 | 1,431 | 1,416 | 1,422 | -0.7% | 1,074,600 | 5693億7015万 | +0.07% | 20.9 | 1.69 |
| 01/04 | 1,417 | 1,439 | 1,412 | 1,432 | +1.78% | 788,400 | 5733億7416万 | +0.56% | 21.04 | 1.7 |
| 2021 |
| 12/30 | 1,410 | 1,416 | 1,403 | 1,407 | -0.71% | 733,400 | 5633億6414万 | -1.54% | 20.68 | 1.67 |
| 12/29 | 1,421 | 1,437 | 1,413 | 1,417 | -0.14% | 767,500 | 5673億6815万 | -1.32% | 20.82 | 1.68 |
| 12/28 | 1,406 | 1,420 | 1,402 | 1,419 | +1.21% | 675,000 | 5681億6895万 | -1.6% | 20.85 | 1.68 |
| 12/27 | 1,404 | 1,406 | 1,398 | 1,402 | -0.71% | 497,900 | 5613億6213万 | -3.18% | 20.6 | 1.66 |
| 12/24 | 1,418 | 1,418 | 1,405 | 1,412 | 0% | 623,900 | 5653億6614万 | -2.96% | 20.75 | 1.67 |
| 12/23 | 1,420 | 1,420 | 1,405 | 1,412 | +0.07% | 693,600 | 5653億6614万 | -3.29% | 20.75 | 1.67 |
| 12/22 | 1,415 | 1,419 | 1,405 | 1,411 | +0.21% | 1,191,100 | 5649億6574万 | -3.82% | 20.74 | 1.67 |
| 12/21 | 1,405 | 1,420 | 1,399 | 1,408 | +1.22% | 1,399,900 | 5637億6454万 | -4.48% | 20.69 | 1.67 |
| 12/20 | 1,388 | 1,397 | 1,383 | 1,391 | -0.5% | 1,228,800 | 5569億5772万 | -6.08% | 20.44 | 1.65 |
| 12/17 | 1,417 | 1,427 | 1,391 | 1,398 | -0.92% | 1,986,800 | 5597億6053万 | -6.05% | 20.54 | 1.66 |
| 12/16 | 1,427 | 1,430 | 1,404 | 1,411 | +0.64% | 1,341,500 | 5649億6574万 | -5.62% | 20.74 | 1.67 |
| 12/15 | 1,398 | 1,418 | 1,398 | 1,402 | -0.71% | 1,347,300 | 5613億6213万 | -6.6% | 20.6 | 1.66 |
| 12/14 | 1,395 | 1,415 | 1,395 | 1,412 | +1% | 1,286,300 | 5653億6614万 | -6.43% | 20.75 | 1.67 |
| 12/13 | 1,412 | 1,414 | 1,398 | 1,398 | -0.99% | 1,209,600 | 5597億6053万 | -7.91% | 20.54 | 1.66 |
| 12/10 | 1,420 | 1,427 | 1,405 | 1,412 | -1.53% | 1,502,600 | 5653億6614万 | -7.65% | 20.75 | 1.67 |
| 12/09 | 1,437 | 1,446 | 1,434 | 1,434 | -1.44% | 1,153,100 | 5741億7496万 | -6.82% | 21.07 | 1.7 |
| 12/08 | 1,451 | 1,466 | 1,445 | 1,455 | +1.54% | 1,462,400 | 5825億8338万 | -5.95% | 21.38 | 1.72 |
| 12/07 | 1,425 | 1,433 | 1,409 | 1,433 | +0.56% | 1,980,200 | 5737億7456万 | -7.85% | 21.06 | 1.7 |
| 12/06 | 1,430 | 1,436 | 1,407 | 1,425 | -0.56% | 1,205,400 | 5705億7135万 | -8.77% | 20.94 | 1.69 |
| 12/03 | 1,400 | 1,434 | 1,400 | 1,433 | +1.63% | 1,430,000 | 5737億7456万 | -8.67% | 21.06 | 1.7 |
| 12/02 | 1,427 | 1,431 | 1,404 | 1,410 | -3.23% | 2,080,200 | 5645億6534万 | -10.53% | 20.72 | 1.67 |
| 12/01 | 1,481 | 1,482 | 1,450 | 1,457 | -3.13% | 1,575,900 | 5833億8418万 | -8.02% | 21.41 | 1.73 |
| 11/30 | 1,530 | 1,550 | 1,502 | 1,504 | -0.46% | 2,650,400 | 6022億303万 | -5.29% | 22.1 | 1.78 |
| 11/29 | 1,533 | 1,541 | 1,508 | 1,511 | -2.77% | 864,600 | 6050億584万 | -5.03% | 22.2 | 1.79 |
| 11/26 | 1,577 | 1,578 | 1,541 | 1,554 | -2.26% | 829,800 | 6222億2308万 | -2.57% | 22.84 | 1.84 |
| 11/25 | 1,567 | 1,597 | 1,560 | 1,590 | +1.47% | 660,400 | 6366億3751万 | -0.5% | 23.37 | 1.88 |
| 11/24 | 1,559 | 1,576 | 1,551 | 1,567 | -0.13% | 812,400 | 6274億2829万 | -2.06% | 23.03 | 1.86 |
| 11/22 | 1,542 | 1,576 | 1,534 | 1,569 | +0.9% | 869,600 | 6282億2909万 | -1.88% | 23.06 | 1.86 |
| 11/19 | 1,565 | 1,572 | 1,540 | 1,555 | -0.32% | 1,112,500 | 6226億2348万 | -2.81% | 22.85 | 1.84 |
| 11/18 | 1,566 | 1,571 | 1,535 | 1,560 | -0.51% | 875,200 | 6246億2548万 | -2.44% | 22.92 | 1.85 |
| 11/17 | 1,591 | 1,594 | 1,556 | 1,568 | -1.07% | 872,500 | 6278億2869万 | -1.82% | 23.04 | 1.86 |
| 11/16 | 1,589 | 1,592 | 1,576 | 1,585 | -0.31% | 558,700 | 6346億3551万 | -0.56% | 23.29 | 1.88 |
| 11/15 | 1,567 | 1,593 | 1,567 | 1,590 | +0.76% | 668,800 | 6366億3751万 | -0.13% | 23.37 | 1.88 |
| 11/12 | 1,573 | 1,595 | 1,571 | 1,578 | +0.83% | 565,300 | 6318億3270万 | -0.69% | 23.19 | 1.87 |
| 11/11 | 1,540 | 1,578 | 1,537 | 1,565 | +1.1% | 713,300 | 6266億2749万 | -1.32% | 23 | 1.85 |
| 11/10 | 1,598 | 1,600 | 1,539 | 1,548 | -3.61% | 1,113,600 | 6198億2067万 | -2.27% | 22.75 | 1.83 |
| 11/09 | 1,670 | 1,670 | 1,570 | 1,606 | -1.59% | 1,823,500 | 6430億4393万 | +1.52% | 23.6 | 1.9 |
| 11/08 | 1,671 | 1,673 | 1,630 | 1,632 | -2.57% | 792,900 | 6534億5435万 | +3.36% | 23.98 | 1.93 |
| 11/05 | 1,672 | 1,679 | 1,661 | 1,675 | +0.96% | 688,500 | 6706億7159万 | +6.28% | 24.61 | 1.99 |
| 11/04 | 1,677 | 1,680 | 1,653 | 1,659 | +0.42% | 1,187,700 | 6642億6518万 | +5.53% | 24.38 | 1.97 |
| 11/02 | 1,641 | 1,662 | 1,638 | 1,652 | +0.18% | 928,800 | 6614億6237万 | +5.42% | 24.28 | 1.96 |
