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 |
|---|
| 2024 | 4/1, 株式分割 1→1.1 |
| 2023 | 4/1, 株式分割 1→1.1 |
| 2022 | 4/1, 株式分割 1→1.1 |
| 2022 |
| 03/31 | 1,169 | 1,188 | 1,168 | 1,174 | +0.5% | 59,774 | 386億5059万 | -2.45% | 24.13 | 3.53 |
| 03/30 | 1,158 | 1,203 | 1,158 | 1,168 | -6.37% | 138,182 | 384億6006万 | -3.01% | 24.01 | 3.51 |
| 03/29 | 1,230 | 1,247 | 1,228 | 1,247 | +1.22% | 106,613 | 410億7553万 | +3.5% | 25.45 | 3.72 |
| 03/28 | 1,251 | 1,251 | 1,230 | 1,232 | +0.12% | 65,618 | 405億8065万 | +2.42% | 25.14 | 3.67 |
| 03/25 | 1,246 | 1,246 | 1,228 | 1,231 | -0.73% | 47,650 | 405億3116万 | +2.38% | 25.11 | 3.67 |
| 03/24 | 1,217 | 1,240 | 1,215 | 1,240 | +1.91% | 54,305 | 408億2809万 | +3.31% | 25.29 | 3.7 |
| 03/23 | 1,204 | 1,216 | 1,204 | 1,216 | +1.06% | 45,786 | 400億6102万 | +1.62% | 24.82 | 3.63 |
| 03/22 | 1,224 | 1,224 | 1,203 | 1,204 | -0.56% | 64,154 | 396億4036万 | +0.8% | 24.56 | 3.59 |
| 03/18 | 1,210 | 1,225 | 1,198 | 1,210 | +0.06% | 96,764 | 398億6306万 | +1.54% | 24.7 | 3.61 |
| 03/17 | 1,207 | 1,210 | 1,197 | 1,210 | +1.26% | 34,074 | 398億3832万 | +1.65% | 24.68 | 3.61 |
| 03/16 | 1,206 | 1,207 | 1,189 | 1,195 | -0.44% | 44,455 | 393億4343万 | +0.47% | 24.37 | 3.56 |
| 03/15 | 1,206 | 1,210 | 1,199 | 1,200 | -0.06% | 27,286 | 395億1664万 | +1% | 24.48 | 3.58 |
| 03/14 | 1,214 | 1,214 | 1,200 | 1,201 | -0.13% | 24,490 | 395億4139万 | +1.06% | 24.5 | 3.58 |
| 03/11 | 1,195 | 1,210 | 1,195 | 1,202 | -0.74% | 31,545 | 395億9088万 | +1.27% | 24.53 | 3.58 |
| 03/10 | 1,193 | 1,211 | 1,184 | 1,211 | +3.47% | 41,261 | 398億8781万 | +2.03% | 24.71 | 3.61 |
| 03/09 | 1,179 | 1,184 | 1,169 | 1,171 | -0.83% | 32,077 | 385億5161万 | -1.3% | 23.88 | 3.49 |
| 03/08 | 1,184 | 1,192 | 1,169 | 1,180 | -0.63% | 45,387 | 388億7329万 | -0.48% | 24.08 | 3.52 |
| 03/07 | 1,202 | 1,202 | 1,178 | 1,188 | -1.37% | 69,744 | 391億2073万 | +0.15% | 24.24 | 3.54 |
| 03/04 | 1,227 | 1,227 | 1,203 | 1,204 | -1.23% | 29,948 | 396億6511万 | +1.63% | 24.57 | 3.59 |
| 03/03 | 1,212 | 1,228 | 1,208 | 1,219 | +1.44% | 32,743 | 401億5999万 | +2.99% | 24.88 | 3.63 |
| 03/02 | 1,200 | 1,209 | 1,191 | 1,202 | -0.06% | 32,610 | 395億9088万 | +1.53% | 24.53 | 3.58 |
| 03/01 | 1,207 | 1,210 | 1,199 | 1,203 | -0.31% | 40,329 | 396億1562万 | +1.59% | 24.54 | 3.59 |
| 02/28 | 1,186 | 1,207 | 1,181 | 1,207 | +1.52% | 47,650 | 397億3934万 | +2% | 24.62 | 3.6 |
| 02/25 | 1,177 | 1,189 | 1,174 | 1,189 | +0.7% | 32,210 | 391億4548万 | +0.64% | 24.25 | 3.54 |
| 02/24 | 1,185 | 1,186 | 1,173 | 1,180 | -0.63% | 42,991 | 388億7329万 | -0.06% | 24.08 | 3.52 |
| 02/22 | 1,197 | 1,197 | 1,187 | 1,188 | -1% | 21,296 | 391億2073万 | +0.58% | 24.24 | 3.54 |
| 02/21 | 1,204 | 1,204 | 1,192 | 1,200 | -0.37% | 27,419 | 395億1664万 | +1.6% | 24.48 | 3.58 |
| 02/18 | 1,189 | 1,204 | 1,188 | 1,204 | +1.58% | 44,322 | 396億6511万 | +1.98% | 24.57 | 3.59 |
| 02/17 | 1,183 | 1,189 | 1,180 | 1,186 | +0.25% | 33,674 | 390億4650万 | +0.39% | 24.19 | 3.53 |
| 02/16 | 1,176 | 1,184 | 1,171 | 1,183 | +1.55% | 29,415 | 389億4752万 | +0.05% | 24.13 | 3.53 |
| 02/15 | 1,165 | 1,172 | 1,162 | 1,165 | +0.52% | 40,596 | 383億5366万 | -1.56% | 23.76 | 3.47 |
| 02/14 | 1,158 | 1,163 | 1,150 | 1,159 | +0.06% | 61,093 | 381億5571万 | -2.23% | 23.64 | 3.45 |
| 02/10 | 1,171 | 1,171 | 1,147 | 1,158 | -0.19% | 86,515 | 381億3096万 | -2.46% | 23.62 | 3.45 |
| 02/09 | 1,168 | 1,173 | 1,156 | 1,160 | -1.03% | 69,079 | 382億519万 | -2.52% | 23.67 | 3.46 |
| 02/08 | 1,189 | 1,189 | 1,162 | 1,172 | -0.38% | 49,913 | 386億110万 | -1.84% | 23.91 | 3.49 |
| 02/07 | 1,183 | 1,192 | 1,177 | 1,177 | -0.57% | 53,906 | 387億4957万 | -1.63% | 24.01 | 3.51 |
| 02/04 | 1,188 | 1,190 | 1,177 | 1,183 | -0.38% | 26,088 | 389億7227万 | -1.31% | 24.14 | 3.53 |
| 02/03 | 1,195 | 1,201 | 1,188 | 1,188 | -0.82% | 34,872 | 391億2073万 | -1.18% | 24.24 | 3.54 |
| 02/02 | 1,194 | 1,198 | 1,184 | 1,198 | +1.01% | 40,995 | 394億4241万 | -0.45% | 24.44 | 3.57 |
| 02/01 | 1,174 | 1,195 | 1,166 | 1,186 | +0.7% | 134,431 | 390億4650万 | -1.45% | 24.19 | 3.53 |
| 01/31 | 1,231 | 1,237 | 1,162 | 1,177 | +0.06% | 217,619 | 387億7431万 | -2.05% | 24.02 | 3.51 |
| 01/28 | 1,169 | 1,177 | 1,153 | 1,177 | +1.62% | 75,601 | 387億4957万 | -2.12% | 24.01 | 3.51 |
| 01/27 | 1,198 | 1,198 | 1,158 | 1,158 | -2.78% | 50,312 | 381億3096万 | -3.68% | 23.62 | 3.45 |
| 01/26 | 1,197 | 1,201 | 1,188 | 1,191 | -0.94% | 19,166 | 392億1971万 | -1.01% | 24.3 | 3.55 |
| 01/25 | 1,203 | 1,204 | 1,197 | 1,202 | 0% | 21,828 | 395億9088万 | +0.01% | 24.53 | 3.58 |
| 01/24 | 1,180 | 1,202 | 1,174 | 1,202 | +1.59% | 30,347 | 395億9088万 | +0.01% | 24.53 | 3.58 |
| 01/21 | 1,169 | 1,187 | 1,163 | 1,183 | +0.96% | 51,909 | 389億7227万 | -1.47% | 24.14 | 3.53 |
| 01/20 | 1,182 | 1,189 | 1,172 | 1,172 | -0.19% | 27,152 | 386億110万 | -2.41% | 23.91 | 3.49 |
| 01/19 | 1,185 | 1,186 | 1,174 | 1,174 | -1.2% | 35,405 | 386億7534万 | -2.3% | 23.96 | 3.5 |
| 01/18 | 1,195 | 1,205 | 1,189 | 1,189 | -0.13% | 25,422 | 391億4548万 | -1.03% | 24.25 | 3.54 |
| 01/17 | 1,195 | 1,203 | 1,185 | 1,190 | -0.38% | 26,620 | 391億9497万 | -0.91% | 24.28 | 3.55 |
| 01/14 | 1,201 | 1,202 | 1,192 | 1,195 | -0.87% | 40,462 | 393億4343万 | -0.45% | 24.37 | 3.56 |
| 01/13 | 1,220 | 1,220 | 1,201 | 1,205 | -1.05% | 24,757 | 396億8985万 | +0.59% | 24.59 | 3.59 |
| 01/12 | 1,217 | 1,223 | 1,207 | 1,218 | +1.19% | 21,296 | 401億1051万 | +1.83% | 24.85 | 3.63 |
| 01/11 | 1,206 | 1,212 | 1,192 | 1,204 | -0.19% | 34,340 | 396億4036万 | +0.89% | 24.56 | 3.59 |
| 01/07 | 1,210 | 1,221 | 1,203 | 1,206 | -0.31% | 33,009 | 397億1460万 | +1.33% | 24.6 | 3.59 |
| 01/06 | 1,235 | 1,235 | 1,210 | 1,210 | -2.01% | 32,343 | 398億3832万 | +1.91% | 24.68 | 3.61 |
| 01/05 | 1,247 | 1,249 | 1,234 | 1,234 | -1.5% | 31,944 | 406億5488万 | +4.26% | 25.19 | 3.68 |
| 01/04 | 1,258 | 1,258 | 1,229 | 1,253 | +1.03% | 52,575 | 412億7349万 | +6.2% | 25.57 | 3.74 |
| 2021 |
| 12/30 | 1,253 | 1,262 | 1,240 | 1,240 | -0.84% | 38,732 | 408億5283万 | +5.57% | 25.31 | 3.7 |
| 12/29 | 1,246 | 1,251 | 1,232 | 1,251 | +0.67% | 37,268 | 411億9925万 | +6.83% | 25.52 | 3.73 |
| 12/28 | 1,226 | 1,246 | 1,222 | 1,243 | +2.22% | 38,333 | 409億2707万 | +6.58% | 25.36 | 3.7 |
| 12/27 | 1,195 | 1,221 | 1,189 | 1,216 | +1.89% | 35,005 | 400億3627万 | +4.62% | 24.8 | 3.62 |
| 12/24 | 1,180 | 1,193 | 1,178 | 1,193 | +1.53% | 14,375 | 392億9394万 | +2.94% | 24.34 | 3.56 |
| 12/23 | 1,172 | 1,177 | 1,168 | 1,175 | +0.26% | 10,648 | 387億8万 | +1.56% | 23.98 | 3.5 |
| 12/22 | 1,173 | 1,177 | 1,168 | 1,172 | -0.06% | 15,573 | 386億110万 | +1.39% | 23.91 | 3.49 |
| 12/21 | 1,185 | 1,186 | 1,167 | 1,173 | -0.19% | 25,955 | 386億2585万 | +1.54% | 23.93 | 3.5 |
| 12/20 | 1,186 | 1,186 | 1,175 | 1,175 | -0.95% | 20,231 | 387億8万 | +1.82% | 23.98 | 3.5 |
| 12/17 | 1,194 | 1,194 | 1,177 | 1,186 | -0.69% | 32,077 | 390億7124万 | +2.8% | 24.21 | 3.54 |
| 12/16 | 1,191 | 1,198 | 1,180 | 1,195 | +1.47% | 40,329 | 393億4343万 | +3.61% | 24.37 | 3.56 |
| 12/15 | 1,195 | 1,204 | 1,163 | 1,177 | -1.2% | 99,825 | 387億7431万 | +2.11% | 24.02 | 3.51 |
| 12/14 | 1,188 | 1,206 | 1,184 | 1,192 | +1.02% | 41,128 | 392億4445万 | +3.35% | 24.31 | 3.55 |
| 12/13 | 1,182 | 1,185 | 1,172 | 1,180 | +1.16% | 31,811 | 388億4855万 | +2.39% | 24.07 | 3.52 |
| 12/10 | 1,175 | 1,175 | 1,162 | 1,166 | -1.02% | 26,354 | 384億315万 | +1.04% | 23.79 | 3.48 |
| 12/09 | 1,171 | 1,180 | 1,165 | 1,178 | +1.29% | 25,821 | 387億9906万 | +1.91% | 24.04 | 3.51 |
| 12/08 | 1,165 | 1,165 | 1,152 | 1,163 | +0.91% | 33,142 | 383億417万 | +0.43% | 23.73 | 3.47 |
| 12/07 | 1,138 | 1,153 | 1,131 | 1,153 | +1.32% | 38,466 | 379億5775万 | -0.73% | 23.52 | 3.44 |
| 12/06 | 1,150 | 1,150 | 1,133 | 1,137 | -1.24% | 37,534 | 374億6287万 | -2.11% | 23.21 | 3.39 |
| 12/03 | 1,140 | 1,157 | 1,137 | 1,152 | +1.66% | 34,207 | 379億3301万 | -1.05% | 23.5 | 3.43 |
| 12/02 | 1,129 | 1,146 | 1,129 | 1,133 | +0.47% | 26,487 | 373億1440万 | -2.75% | 23.12 | 3.38 |
| 12/01 | 1,127 | 1,144 | 1,125 | 1,128 | -0.27% | 50,578 | 371億4119万 | -3.37% | 23.01 | 3.36 |
| 11/30 | 1,155 | 1,165 | 1,131 | 1,131 | -0.46% | 61,625 | 372億4017万 | -3.36% | 23.07 | 3.37 |
| 11/29 | 1,130 | 1,149 | 1,129 | 1,136 | -0.33% | 34,207 | 374億1338万 | -3.16% | 23.18 | 3.39 |
| 11/26 | 1,129 | 1,147 | 1,125 | 1,140 | +1.34% | 30,746 | 375億3710万 | -3.08% | 23.26 | 3.4 |
| 11/25 | 1,128 | 1,129 | 1,121 | 1,125 | -0.53% | 40,196 | 370億4221万 | -4.6% | 22.95 | 3.35 |
| 11/24 | 1,142 | 1,142 | 1,131 | 1,131 | -0.99% | 22,627 | 372億4017万 | -4.34% | 23.07 | 3.37 |
| 11/22 | 1,142 | 1,149 | 1,137 | 1,142 | -0.26% | 13,443 | 376億1133万 | -3.71% | 23.3 | 3.4 |
| 11/19 | 1,162 | 1,166 | 1,138 | 1,145 | -0.59% | 37,002 | 377億1031万 | -3.78% | 23.36 | 3.41 |
| 11/18 | 1,132 | 1,156 | 1,132 | 1,152 | +1.86% | 46,319 | 379億3301万 | -3.29% | 23.5 | 3.43 |
| 11/17 | 1,159 | 1,161 | 1,131 | 1,131 | -2.4% | 56,568 | 372億4017万 | -5.06% | 23.07 | 3.37 |
| 11/16 | 1,159 | 1,172 | 1,150 | 1,159 | +0.13% | 42,592 | 381億5571万 | -2.89% | 23.64 | 3.45 |
| 11/15 | 1,186 | 1,186 | 1,157 | 1,157 | -1.16% | 54,837 | 381億622万 | -3.1% | 23.61 | 3.45 |
| 11/12 | 1,166 | 1,177 | 1,166 | 1,171 | +0.39% | 18,767 | 385億5161万 | -2.05% | 23.88 | 3.49 |
| 11/11 | 1,181 | 1,181 | 1,166 | 1,166 | -1.08% | 15,307 | 384億315万 | -2.42% | 23.79 | 3.48 |
| 11/10 | 1,173 | 1,186 | 1,167 | 1,179 | +0.58% | 25,422 | 388億2380万 | -1.52% | 24.05 | 3.51 |
| 11/09 | 1,186 | 1,191 | 1,172 | 1,172 | -1.08% | 37,401 | 386億110万 | -2.08% | 23.91 | 3.49 |
| 11/08 | 1,165 | 1,198 | 1,165 | 1,185 | -2.41% | 56,834 | 390億2176万 | -1.18% | 24.18 | 3.53 |
| 11/05 | 1,228 | 1,228 | 1,210 | 1,214 | -1.1% | 31,279 | 399億8678万 | +1.09% | 24.77 | 3.62 |
| 11/04 | 1,225 | 1,237 | 1,217 | 1,228 | +0.25% | 36,603 | 404億3218万 | +2.05% | 25.05 | 3.66 |
| 11/02 | 1,222 | 1,225 | 1,213 | 1,225 | -0.06% | 18,368 | 403億3320万 | +1.8% | 24.99 | 3.65 |
