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 | 1,742 | 1,768 | 1,741 | 1,753 | -1.07% | 1,290,000 | 5560億7262万 | +3.18% | 7.71 | 0.94 |
| 03/30 | 1,788 | 1,788 | 1,745 | 1,772 | -0.95% | 1,154,100 | 5620億9965万 | +4.11% | 7.79 | 0.95 |
| 03/29 | 1,773 | 1,791 | 1,771 | 1,789 | +1.02% | 1,303,100 | 5674億9226万 | +4.93% | 7.87 | 0.96 |
| 03/28 | 1,776 | 1,781 | 1,758 | 1,771 | +0.17% | 835,000 | 5617億8244万 | +3.69% | 7.79 | 0.95 |
| 03/25 | 1,785 | 1,788 | 1,758 | 1,768 | -0.45% | 950,400 | 5608億3080万 | +3.21% | 7.78 | 0.94 |
| 03/24 | 1,750 | 1,776 | 1,735 | 1,776 | +0.17% | 1,121,800 | 5633億6850万 | +3.44% | 7.81 | 0.95 |
| 03/23 | 1,761 | 1,780 | 1,741 | 1,773 | +1.84% | 1,122,000 | 5624億1686万 | +3.08% | 7.8 | 0.95 |
| 03/22 | 1,731 | 1,745 | 1,726 | 1,741 | +1.52% | 1,178,800 | 5522億6608万 | +0.99% | 7.66 | 0.93 |
| 03/18 | 1,700 | 1,715 | 1,684 | 1,715 | +0.53% | 1,653,300 | 5440億1857万 | -0.87% | 7.54 | 0.92 |
| 03/17 | 1,701 | 1,708 | 1,675 | 1,706 | +3.46% | 1,014,700 | 5411億6366万 | -1.73% | 7.5 | 0.91 |
| 03/16 | 1,640 | 1,656 | 1,630 | 1,649 | +1.17% | 1,178,500 | 5230億8258万 | -5.34% | 7.25 | 0.88 |
| 03/15 | 1,597 | 1,632 | 1,597 | 1,630 | +1.12% | 1,175,500 | 5170億5555万 | -6.91% | 7.17 | 0.87 |
| 03/14 | 1,593 | 1,634 | 1,593 | 1,612 | +2.03% | 1,295,900 | 5113億4573万 | -8.36% | 7.09 | 0.86 |
| 03/11 | 1,584 | 1,601 | 1,560 | 1,580 | -2.47% | 2,047,900 | 5011億9495万 | -10.68% | 6.95 | 0.84 |
| 03/10 | 1,591 | 1,623 | 1,587 | 1,620 | +4.45% | 1,196,500 | 5138億8343万 | -8.99% | 7.13 | 0.87 |
| 03/09 | 1,561 | 1,587 | 1,547 | 1,551 | +0.13% | 1,196,600 | 4919億9580万 | -13.26% | 6.82 | 0.83 |
| 03/08 | 1,547 | 1,579 | 1,539 | 1,549 | -1.34% | 1,686,100 | 4913億6138万 | -14.09% | 6.81 | 0.83 |
| 03/07 | 1,634 | 1,635 | 1,561 | 1,570 | -5.88% | 1,942,400 | 4980億2283万 | -13.59% | 6.91 | 0.84 |
| 03/04 | 1,714 | 1,722 | 1,663 | 1,668 | -3.08% | 1,675,700 | 5291億960万 | -8.75% | 7.34 | 0.89 |
| 03/03 | 1,727 | 1,736 | 1,719 | 1,721 | -0.06% | 1,213,500 | 5459億2184万 | -6.26% | 7.57 | 0.92 |
| 03/02 | 1,727 | 1,745 | 1,722 | 1,722 | -2.55% | 1,009,600 | 5462億3905万 | -6.57% | 7.57 | 0.92 |
| 03/01 | 1,788 | 1,796 | 1,763 | 1,767 | -0.73% | 1,098,700 | 5605億1359万 | -4.59% | 7.77 | 0.94 |
| 02/28 | 1,775 | 1,783 | 1,754 | 1,780 | +1.37% | 1,549,200 | 5646億3735万 | -4.2% | 7.83 | 0.95 |
| 02/25 | 1,741 | 1,756 | 1,733 | 1,756 | +0.52% | 930,200 | 5570億2426万 | -5.79% | 7.72 | 0.94 |
| 02/24 | 1,774 | 1,775 | 1,729 | 1,747 | -3.59% | 1,655,700 | 5541億6935万 | -6.68% | 7.68 | 0.93 |
| 02/22 | 1,839 | 1,841 | 1,796 | 1,812 | -2.42% | 794,800 | 5747億8813万 | -3.72% | 7.97 | 0.97 |
| 02/21 | 1,841 | 1,865 | 1,827 | 1,857 | -0.7% | 486,800 | 5890億6267万 | -1.8% | 8.17 | 0.99 |
| 02/18 | 1,843 | 1,876 | 1,841 | 1,870 | -0.32% | 794,500 | 5931億8643万 | -1.42% | 8.22 | 1 |
| 02/17 | 1,879 | 1,890 | 1,863 | 1,876 | -0.53% | 548,100 | 5950億8970万 | -1.47% | 8.25 | 1 |
| 02/16 | 1,875 | 1,895 | 1,870 | 1,886 | +2.11% | 628,100 | 5982億6182万 | -1.31% | 8.29 | 1.01 |
| 02/15 | 1,868 | 1,879 | 1,832 | 1,847 | -0.97% | 951,300 | 5858億9055万 | -3.65% | 8.12 | 0.99 |
| 02/14 | 1,867 | 1,877 | 1,856 | 1,865 | -1.27% | 1,022,800 | 5916億37万 | -2.97% | 8.2 | 1 |
| 02/10 | 1,892 | 1,895 | 1,872 | 1,889 | +1.02% | 950,200 | 5992億1346万 | -2.02% | 8.31 | 1.01 |
| 02/09 | 1,858 | 1,881 | 1,853 | 1,870 | +0.54% | 957,200 | 5931億8643万 | -3.36% | 8.22 | 1 |
| 02/08 | 1,875 | 1,887 | 1,858 | 1,860 | -0.11% | 753,900 | 5900億1431万 | -4.12% | 8.18 | 0.99 |
| 02/07 | 1,836 | 1,867 | 1,825 | 1,862 | +0.65% | 989,400 | 5906億4873万 | -4.17% | 8.19 | 0.99 |
| 02/04 | 1,849 | 1,873 | 1,828 | 1,850 | -0.59% | 1,385,200 | 5868億4219万 | -4.98% | 8.14 | 0.99 |
| 02/03 | 1,830 | 1,861 | 1,812 | 1,861 | +1.47% | 1,230,400 | 5903億3152万 | -4.61% | 8.18 | 0.99 |
| 02/02 | 1,800 | 1,846 | 1,794 | 1,834 | +0.66% | 2,344,500 | 5817億6680万 | -6.14% | 8.07 | 0.98 |
| 02/01 | 1,898 | 1,919 | 1,807 | 1,822 | -5.5% | 3,616,200 | 5779億6025万 | -6.95% | 8.01 | 0.97 |
| 01/31 | 1,888 | 1,933 | 1,875 | 1,928 | +1.26% | 1,424,100 | 6115億8472万 | -1.78% | 8.48 | 1.03 |
| 01/28 | 1,889 | 1,908 | 1,866 | 1,904 | +2.7% | 1,172,900 | 6039億7164万 | -2.96% | 8.37 | 1.02 |
| 01/27 | 1,909 | 1,916 | 1,841 | 1,854 | -0.8% | 1,121,800 | 5881億1104万 | -5.55% | 8.15 | 0.99 |
| 01/26 | 1,897 | 1,904 | 1,852 | 1,869 | -1.27% | 782,000 | 5928億6922万 | -4.84% | 8.22 | 1 |
| 01/25 | 1,922 | 1,925 | 1,872 | 1,893 | -2.02% | 878,100 | 6004億8230万 | -3.71% | 8.33 | 1.01 |
| 01/24 | 1,920 | 1,935 | 1,896 | 1,932 | +0.68% | 608,400 | 6128億5357万 | -1.83% | 8.5 | 1.03 |
| 01/21 | 1,902 | 1,922 | 1,875 | 1,919 | -1.18% | 963,800 | 6087億2982万 | -2.44% | 8.44 | 1.03 |
| 01/20 | 1,912 | 1,949 | 1,905 | 1,942 | -0.36% | 919,900 | 6160億2569万 | -1.22% | 8.54 | 1.04 |
| 01/19 | 1,970 | 1,985 | 1,939 | 1,949 | -2.6% | 970,500 | 6182億4618万 | -0.71% | 8.57 | 1.04 |
| 01/18 | 2,050 | 2,053 | 1,996 | 2,001 | -1.53% | 799,700 | 6347億4120万 | +2.09% | 8.8 | 1.07 |
| 01/17 | 2,031 | 2,049 | 2,027 | 2,032 | +0.84% | 600,300 | 6445億7477万 | +3.89% | 8.94 | 1.09 |
| 01/14 | 2,027 | 2,035 | 1,996 | 2,015 | -1.61% | 944,900 | 6391億8217万 | +3.33% | 8.86 | 1.08 |
| 01/13 | 2,054 | 2,058 | 2,033 | 2,048 | -0.29% | 799,100 | 6496億5016万 | +5.35% | 9.01 | 1.09 |
| 01/12 | 2,039 | 2,055 | 2,023 | 2,054 | +2.04% | 929,600 | 6515億5343万 | +6.15% | 9.03 | 1.1 |
| 01/11 | 1,999 | 2,018 | 1,996 | 2,013 | +0.85% | 825,200 | 6385億4774万 | +4.52% | 8.85 | 1.08 |
| 01/07 | 2,021 | 2,029 | 1,975 | 1,996 | -0.94% | 1,177,200 | 6331億5514万 | +4.12% | 8.78 | 1.07 |
| 01/06 | 2,052 | 2,061 | 2,013 | 2,015 | -1.8% | 950,500 | 6391億8217万 | +5.5% | 8.86 | 1.08 |
| 01/05 | 2,024 | 2,057 | 1,999 | 2,052 | +3.43% | 1,333,500 | 6509億1901万 | +7.89% | 9.03 | 1.1 |
| 01/04 | 1,969 | 1,985 | 1,958 | 1,984 | +2.06% | 687,200 | 6293億4860万 | +4.81% | 8.73 | 1.06 |
| 2021 |
| 12/30 | 1,944 | 1,955 | 1,933 | 1,944 | -0.41% | 622,800 | 6166億6012万 | +2.86% | 8.55 | 1.04 |
| 12/29 | 1,962 | 1,972 | 1,945 | 1,952 | -0.51% | 569,900 | 6191億9781万 | +3.28% | 8.59 | 1.04 |
| 12/28 | 1,950 | 1,962 | 1,947 | 1,962 | +1.55% | 500,000 | 6223億6993万 | +3.75% | 8.63 | 1.05 |
| 12/27 | 1,938 | 1,940 | 1,927 | 1,932 | -0.41% | 316,600 | 6128億5357万 | +2.06% | 8.5 | 1.03 |
| 12/24 | 1,948 | 1,953 | 1,936 | 1,940 | +0.1% | 267,000 | 6153億9127万 | +2.37% | 8.53 | 1.04 |
| 12/23 | 1,925 | 1,938 | 1,915 | 1,938 | +1.36% | 354,200 | 6147億5684万 | +2.27% | 8.52 | 1.04 |
| 12/22 | 1,920 | 1,929 | 1,903 | 1,912 | -0.36% | 563,500 | 6065億933万 | +0.9% | 8.41 | 1.02 |
| 12/21 | 1,912 | 1,927 | 1,901 | 1,919 | +2.18% | 758,000 | 6087億2982万 | +1.16% | 8.44 | 1.03 |
| 12/20 | 1,915 | 1,928 | 1,874 | 1,878 | -2.95% | 848,000 | 5957億2412万 | -1.05% | 8.26 | 1 |
| 12/17 | 1,942 | 1,948 | 1,922 | 1,935 | -0.41% | 995,400 | 6138億521万 | +1.79% | 8.51 | 1.03 |
| 12/16 | 1,936 | 1,945 | 1,921 | 1,943 | +2.1% | 702,400 | 6163億4290万 | +2.16% | 8.55 | 1.04 |
| 12/15 | 1,898 | 1,925 | 1,895 | 1,903 | +0.85% | 1,083,900 | 6036億5442万 | 0% | 8.37 | 1.02 |
| 12/14 | 1,877 | 1,893 | 1,870 | 1,887 | +0.27% | 859,800 | 5985億7903万 | -0.89% | 8.3 | 1.01 |
| 12/13 | 1,898 | 1,903 | 1,877 | 1,882 | +0.37% | 624,000 | 5969億9297万 | -1.31% | 8.28 | 1.01 |
| 12/10 | 1,885 | 1,901 | 1,870 | 1,875 | -0.48% | 895,700 | 5947億7249万 | -1.78% | 8.25 | 1 |
| 12/09 | 1,883 | 1,900 | 1,873 | 1,884 | -0.63% | 793,500 | 5976億2740万 | -1.41% | 8.29 | 1.01 |
| 12/08 | 1,893 | 1,901 | 1,878 | 1,896 | +1.77% | 989,800 | 6014億3394万 | -0.78% | 8.34 | 1.01 |
| 12/07 | 1,836 | 1,869 | 1,815 | 1,863 | +2.14% | 1,242,300 | 5909億6594万 | -2.51% | 8.19 | 1 |
| 12/06 | 1,829 | 1,854 | 1,812 | 1,824 | +0.44% | 952,900 | 5785億9468万 | -4.65% | 8.02 | 0.97 |
| 12/03 | 1,794 | 1,818 | 1,773 | 1,816 | +1.23% | 1,118,200 | 5760億5698万 | -5.12% | 7.99 | 0.97 |
| 12/02 | 1,799 | 1,821 | 1,790 | 1,794 | -1.75% | 1,162,500 | 5690億7832万 | -6.42% | 7.89 | 0.96 |
| 12/01 | 1,793 | 1,839 | 1,785 | 1,826 | +1.61% | 1,352,700 | 5792億2910万 | -5.04% | 8.03 | 0.98 |
| 11/30 | 1,869 | 1,875 | 1,796 | 1,797 | -2.5% | 2,156,700 | 5700億2995万 | -6.7% | 7.9 | 0.96 |
| 11/29 | 1,859 | 1,881 | 1,836 | 1,843 | -2.8% | 1,083,200 | 5846億2170万 | -4.51% | 8.11 | 0.98 |
| 11/26 | 1,941 | 1,944 | 1,882 | 1,896 | -3.36% | 1,186,000 | 6014億3394万 | -1.91% | 8.34 | 1.01 |
| 11/25 | 1,975 | 1,977 | 1,951 | 1,962 | -0.61% | 635,900 | 6223億6993万 | +1.4% | 8.63 | 1.05 |
| 11/24 | 2,000 | 2,024 | 1,970 | 1,974 | -1.3% | 880,700 | 6261億7648万 | +2.02% | 8.68 | 1.05 |
| 11/22 | 1,972 | 2,001 | 1,962 | 2,000 | +0.05% | 821,600 | 6344億2399万 | +3.41% | 8.8 | 1.07 |
| 11/19 | 1,960 | 2,002 | 1,947 | 1,999 | +2.99% | 1,896,600 | 6341億678万 | +3.47% | 8.79 | 1.07 |
| 11/18 | 1,914 | 1,949 | 1,907 | 1,941 | +1.15% | 712,100 | 6157億848万 | +0.62% | 8.54 | 1.04 |
| 11/17 | 1,958 | 1,961 | 1,909 | 1,919 | -1.94% | 946,500 | 6087億2982万 | -0.42% | 8.44 | 1.03 |
| 11/16 | 1,968 | 1,979 | 1,951 | 1,957 | -0.05% | 702,100 | 6207億8387万 | +1.61% | 8.61 | 1.05 |
| 11/15 | 1,960 | 1,965 | 1,946 | 1,958 | +0.15% | 585,100 | 6211億108万 | +1.82% | 8.61 | 1.05 |
| 11/12 | 1,957 | 1,973 | 1,945 | 1,955 | -0.51% | 893,000 | 6201億4945万 | +1.93% | 8.6 | 1.04 |
| 11/11 | 1,955 | 1,982 | 1,945 | 1,965 | +0.61% | 851,900 | 6233億2157万 | +2.77% | 8.64 | 1.05 |
| 11/10 | 1,935 | 1,961 | 1,927 | 1,953 | +0.51% | 930,100 | 6195億1502万 | +2.47% | 8.59 | 1.04 |
| 11/09 | 1,962 | 1,965 | 1,935 | 1,943 | -0.92% | 953,200 | 6163億4290万 | +2.21% | 8.55 | 1.04 |
| 11/08 | 1,927 | 1,966 | 1,924 | 1,961 | +2.51% | 1,137,600 | 6220億5272万 | +3.43% | 8.62 | 1.05 |
| 11/05 | 1,929 | 1,933 | 1,905 | 1,913 | -1.54% | 675,700 | 6068億2654万 | +1.11% | 8.41 | 1.02 |
| 11/04 | 1,951 | 1,986 | 1,920 | 1,943 | +3.85% | 2,205,700 | 6163億4290万 | +2.7% | 8.55 | 1.04 |
| 11/02 | 1,921 | 1,926 | 1,871 | 1,871 | -2.25% | 1,154,900 | 5935億364万 | -1.06% | 8.23 | 1 |
