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 | 1,985 | 2,002 | 1,977 | 1,977 | -1.2% | 1,129,200 | 4036億5460万 | +0.61% | 6.68 | 0.78 |
| 03/30 | 2,016 | 2,016 | 1,984 | 2,001 | -2.53% | 1,296,000 | 4085億5481万 | +1.57% | 6.76 | 0.79 |
| 03/29 | 2,059 | 2,059 | 2,036 | 2,053 | -0.1% | 1,298,900 | 4191億7193万 | +4% | 6.93 | 0.81 |
| 03/28 | 2,069 | 2,074 | 2,037 | 2,055 | 0% | 940,300 | 4195億8028万 | +3.89% | 6.94 | 0.81 |
| 03/25 | 2,060 | 2,084 | 2,049 | 2,055 | -0.05% | 1,167,400 | 4195億8028万 | +3.63% | 6.94 | 0.81 |
| 03/24 | 2,006 | 2,059 | 2,004 | 2,056 | +1.18% | 1,004,600 | 4197億8445万 | +3.42% | 6.94 | 0.81 |
| 03/23 | 2,021 | 2,034 | 1,992 | 2,032 | +2.16% | 1,259,700 | 4148億8425万 | +2.06% | 6.86 | 0.8 |
| 03/22 | 1,982 | 1,997 | 1,971 | 1,989 | +2.16% | 1,416,700 | 4061億471万 | -0.35% | 6.72 | 0.79 |
| 03/18 | 1,931 | 1,961 | 1,931 | 1,947 | -0.66% | 2,158,200 | 3975億2934万 | -2.89% | 6.57 | 0.77 |
| 03/17 | 1,970 | 1,973 | 1,940 | 1,960 | +2.46% | 1,130,400 | 4001億8362万 | -2.83% | 6.62 | 0.77 |
| 03/16 | 1,923 | 1,928 | 1,905 | 1,913 | -0.83% | 1,540,700 | 3905億8738万 | -5.58% | 6.46 | 0.76 |
| 03/15 | 1,900 | 1,944 | 1,892 | 1,929 | +1.53% | 1,012,100 | 3938億5419万 | -5.35% | 6.51 | 0.76 |
| 03/14 | 1,876 | 1,912 | 1,866 | 1,900 | +2.87% | 1,201,600 | 3879億3310万 | -7.32% | 6.42 | 0.75 |
| 03/11 | 1,857 | 1,867 | 1,826 | 1,847 | -2.12% | 1,250,600 | 3771億1181万 | -10.38% | 6.24 | 0.73 |
| 03/10 | 1,803 | 1,897 | 1,803 | 1,887 | +8.32% | 3,434,700 | 3852億7882万 | -8.93% | 6.37 | 0.75 |
| 03/09 | 1,778 | 1,810 | 1,737 | 1,742 | -2.63% | 3,719,900 | 3556億7340万 | -16.25% | 5.88 | 0.69 |
| 03/08 | 1,810 | 1,851 | 1,784 | 1,789 | -2.98% | 1,808,700 | 3652億6964万 | -14.32% | 6.04 | 0.71 |
| 03/07 | 1,852 | 1,869 | 1,812 | 1,844 | -4.36% | 1,874,800 | 3764億9929万 | -11.9% | 6.23 | 0.73 |
| 03/04 | 1,992 | 1,997 | 1,922 | 1,928 | -5.26% | 2,056,100 | 3936億5001万 | -7.97% | 6.51 | 0.76 |
| 03/03 | 1,991 | 2,042 | 1,991 | 2,035 | +2.42% | 796,400 | 4154億9677万 | -2.86% | 6.87 | 0.8 |
| 03/02 | 2,018 | 2,023 | 1,981 | 1,987 | -2.6% | 1,384,700 | 4056億9636万 | -5.02% | 6.71 | 0.79 |
| 03/01 | 2,065 | 2,084 | 2,040 | 2,040 | -1.35% | 1,057,900 | 4165億1765万 | -2.44% | 6.89 | 0.81 |
| 02/28 | 2,050 | 2,069 | 2,041 | 2,068 | +1.22% | 901,000 | 4222億3456万 | -1.01% | 6.98 | 0.82 |
| 02/25 | 2,054 | 2,063 | 2,026 | 2,043 | -0.44% | 871,800 | 4171億3017万 | -2.11% | 6.9 | 0.81 |
| 02/24 | 2,091 | 2,113 | 2,036 | 2,052 | -1.72% | 1,460,000 | 4189億6775万 | -1.63% | 6.93 | 0.81 |
| 02/22 | 2,097 | 2,097 | 2,059 | 2,088 | -1.6% | 1,022,200 | 4263億1806万 | +0.1% | 7.05 | 0.83 |
| 02/21 | 2,130 | 2,143 | 2,118 | 2,122 | -1.35% | 721,700 | 4332億6002万 | +1.73% | 7.17 | 0.84 |
| 02/18 | 2,143 | 2,154 | 2,124 | 2,151 | -0.83% | 749,300 | 4391億8111万 | +3.17% | 7.26 | 0.85 |
| 02/17 | 2,174 | 2,202 | 2,152 | 2,169 | -0.23% | 1,070,400 | 4428億5626万 | +4.13% | 7.32 | 0.86 |
| 02/16 | 2,187 | 2,188 | 2,158 | 2,174 | +1.4% | 862,700 | 4438億7714万 | +4.52% | 7.34 | 0.86 |
| 02/15 | 2,167 | 2,180 | 2,133 | 2,144 | -0.69% | 908,200 | 4377億5188万 | +3.38% | 7.24 | 0.85 |
| 02/14 | 2,177 | 2,179 | 2,141 | 2,159 | -2.26% | 945,800 | 4408億1451万 | +4.25% | 7.29 | 0.85 |
| 02/10 | 2,231 | 2,246 | 2,186 | 2,209 | -1.16% | 887,700 | 4510億2328万 | +6.87% | 7.46 | 0.87 |
| 02/09 | 2,200 | 2,236 | 2,191 | 2,235 | +1.78% | 897,000 | 4563億3184万 | +8.34% | 7.55 | 0.88 |
| 02/08 | 2,200 | 2,210 | 2,175 | 2,196 | -0.41% | 957,000 | 4483億6900万 | +6.86% | 7.42 | 0.87 |
| 02/07 | 2,197 | 2,227 | 2,191 | 2,205 | -0.85% | 1,123,400 | 4502億658万 | +7.72% | 7.45 | 0.87 |
| 02/04 | 2,195 | 2,230 | 2,168 | 2,224 | +1.18% | 1,426,400 | 4540億8591万 | +9.07% | 7.51 | 0.88 |
| 02/03 | 2,100 | 2,204 | 2,097 | 2,198 | +3.63% | 2,111,500 | 4487億7735万 | +8.28% | 7.42 | 0.87 |
| 02/02 | 2,100 | 2,163 | 2,100 | 2,121 | +1.97% | 2,338,400 | 4330億5585万 | +4.95% | 7.16 | 0.84 |
| 02/01 | 2,099 | 2,132 | 2,051 | 2,080 | +7.05% | 3,587,100 | 4246億8466万 | +3.23% | 7.02 | 0.82 |
| 01/31 | 1,940 | 1,970 | 1,919 | 1,943 | +1.09% | 1,862,800 | 3967億1264万 | -3.38% | 6.56 | 0.77 |
| 01/28 | 1,914 | 1,925 | 1,889 | 1,922 | +1.64% | 1,158,200 | 3924億2496万 | -4.47% | 6.49 | 0.76 |
| 01/27 | 1,941 | 1,952 | 1,881 | 1,891 | -1.36% | 1,061,200 | 3860億9553万 | -6.06% | 6.39 | 0.75 |
| 01/26 | 1,944 | 1,958 | 1,911 | 1,917 | -1.89% | 1,163,700 | 3914億408万 | -4.91% | 6.47 | 0.76 |
| 01/25 | 1,973 | 1,974 | 1,941 | 1,954 | -1.21% | 875,400 | 3989億5857万 | -3.17% | 6.6 | 0.77 |
| 01/24 | 1,972 | 1,984 | 1,943 | 1,978 | -0.25% | 684,500 | 4038億5878万 | -2.03% | 6.68 | 0.78 |
| 01/21 | 1,970 | 1,984 | 1,933 | 1,983 | -1.39% | 1,105,000 | 4048億7965万 | -1.78% | 6.7 | 0.78 |
| 01/20 | 2,014 | 2,035 | 1,983 | 2,011 | -0.25% | 918,100 | 4105億9656万 | -0.4% | 6.79 | 0.79 |
| 01/19 | 2,015 | 2,041 | 2,008 | 2,016 | -1.99% | 976,100 | 4116億1744万 | -0.05% | 6.81 | 0.8 |
| 01/18 | 2,114 | 2,114 | 2,048 | 2,057 | -2.19% | 836,900 | 4199億8863万 | +2.08% | 6.95 | 0.81 |
| 01/17 | 2,103 | 2,123 | 2,094 | 2,103 | +0.38% | 589,700 | 4293億8069万 | +4.52% | 7.1 | 0.83 |
| 01/14 | 2,100 | 2,106 | 2,077 | 2,095 | +0.24% | 925,100 | 4277億4729万 | +4.33% | 7.07 | 0.83 |
| 01/13 | 2,094 | 2,099 | 2,083 | 2,090 | +0.19% | 683,400 | 4267億2641万 | +4.29% | 7.06 | 0.83 |
| 01/12 | 2,073 | 2,089 | 2,064 | 2,086 | +2.36% | 735,000 | 4259億971万 | +4.35% | 7.04 | 0.82 |
| 01/11 | 2,072 | 2,073 | 2,027 | 2,038 | -1.21% | 764,100 | 4161億930万 | +2.26% | 6.88 | 0.81 |
| 01/07 | 2,071 | 2,090 | 2,057 | 2,063 | -0.1% | 640,600 | 4212億1368万 | +3.72% | 6.97 | 0.82 |
| 01/06 | 2,081 | 2,115 | 2,053 | 2,065 | -1.29% | 967,100 | 4216億2203万 | +4.14% | 6.97 | 0.82 |
| 01/05 | 2,057 | 2,095 | 2,055 | 2,092 | +2.1% | 1,373,300 | 4271億3476万 | +5.87% | 7.06 | 0.83 |
| 01/04 | 2,025 | 2,049 | 2,015 | 2,049 | +2.3% | 913,900 | 4183億5523万 | +4.06% | 6.92 | 0.81 |
| 2021 |
| 12/30 | 1,992 | 2,010 | 1,982 | 2,003 | +0.45% | 592,900 | 4089億6316万 | +1.93% | 6.76 | 0.79 |
| 12/29 | 1,988 | 2,001 | 1,986 | 1,994 | -0.15% | 502,000 | 4071億2558万 | +1.48% | 6.73 | 0.79 |
| 12/28 | 1,972 | 1,997 | 1,972 | 1,997 | +1.63% | 641,400 | 4077億3811万 | +1.68% | 6.74 | 0.79 |
| 12/27 | 1,975 | 1,982 | 1,960 | 1,965 | -0.86% | 566,800 | 4012億450万 | +0.15% | 6.64 | 0.78 |
| 12/24 | 1,995 | 1,999 | 1,978 | 1,982 | -0.15% | 419,500 | 4046億7548万 | +1.02% | 6.69 | 0.78 |
| 12/23 | 1,965 | 1,985 | 1,965 | 1,985 | +1.33% | 376,500 | 4052億8801万 | +1.22% | 6.7 | 0.78 |
| 12/22 | 1,970 | 1,986 | 1,953 | 1,959 | 0% | 914,300 | 3999億7945万 | -0.05% | 6.62 | 0.77 |
| 12/21 | 1,969 | 1,981 | 1,955 | 1,959 | +0.62% | 1,120,900 | 3999億7945万 | -0.05% | 6.62 | 0.77 |
| 12/20 | 1,955 | 1,967 | 1,934 | 1,947 | -1.62% | 1,043,200 | 3975億2934万 | -0.61% | 6.57 | 0.77 |
| 12/17 | 1,984 | 1,993 | 1,964 | 1,979 | -0.1% | 1,214,000 | 4040億6295万 | +0.97% | 6.68 | 0.78 |
| 12/16 | 1,998 | 2,001 | 1,974 | 1,981 | +0.15% | 736,400 | 4044億7130万 | +1.17% | 6.69 | 0.78 |
| 12/15 | 1,966 | 1,995 | 1,964 | 1,978 | +0.36% | 812,100 | 4038億5878万 | +1.07% | 6.68 | 0.78 |
| 12/14 | 1,956 | 1,973 | 1,952 | 1,971 | +0.2% | 741,000 | 4024億2955万 | +0.77% | 6.66 | 0.78 |
| 12/13 | 1,987 | 1,988 | 1,958 | 1,967 | -0.35% | 689,200 | 4016億1285万 | +0.67% | 6.64 | 0.78 |
| 12/10 | 1,981 | 1,990 | 1,968 | 1,974 | +0.25% | 750,800 | 4030億4208万 | +1.13% | 6.67 | 0.78 |
| 12/09 | 2,005 | 2,008 | 1,967 | 1,969 | -2.38% | 1,004,600 | 4020億2120万 | +0.97% | 6.65 | 0.78 |
| 12/08 | 1,996 | 2,032 | 1,992 | 2,017 | +1.31% | 1,187,300 | 4118億2162万 | +3.65% | 6.81 | 0.8 |
| 12/07 | 1,974 | 1,991 | 1,965 | 1,991 | +1.95% | 738,300 | 4065億1306万 | +2.73% | 6.72 | 0.79 |
| 12/06 | 1,972 | 1,979 | 1,950 | 1,953 | -0.05% | 604,600 | 3987億5439万 | +1.14% | 6.6 | 0.77 |
| 12/03 | 1,938 | 1,954 | 1,925 | 1,954 | +1.35% | 719,400 | 3989億5857万 | +1.51% | 6.6 | 0.77 |
| 12/02 | 1,912 | 1,941 | 1,909 | 1,928 | +0.94% | 965,400 | 3936億5001万 | +0.57% | 6.51 | 0.76 |
| 12/01 | 1,881 | 1,922 | 1,881 | 1,910 | +1.17% | 1,332,300 | 3899億7486万 | +0.05% | 6.45 | 0.75 |
| 11/30 | 1,957 | 1,967 | 1,885 | 1,888 | -1.82% | 1,964,300 | 3854億8300万 | -0.68% | 6.38 | 0.75 |
| 11/29 | 1,927 | 1,936 | 1,907 | 1,923 | -2.04% | 1,375,000 | 3926億2914万 | +1.53% | 6.49 | 0.76 |
| 11/26 | 1,974 | 1,985 | 1,953 | 1,963 | -1.01% | 925,400 | 4007億9615万 | +4.14% | 6.63 | 0.78 |
| 11/25 | 1,975 | 1,990 | 1,972 | 1,983 | +0.66% | 726,500 | 4048億7965万 | +5.7% | 6.7 | 0.78 |
| 11/24 | 1,980 | 2,007 | 1,962 | 1,970 | +0.72% | 1,153,000 | 4022億2538万 | +5.57% | 6.65 | 0.78 |
| 11/22 | 1,950 | 1,962 | 1,936 | 1,956 | -0.61% | 780,200 | 3993億6692万 | +5.33% | 6.61 | 0.77 |
| 11/19 | 1,956 | 1,970 | 1,951 | 1,968 | +0.61% | 914,800 | 4018億1702万 | +6.44% | 6.65 | 0.78 |
| 11/18 | 1,936 | 1,967 | 1,930 | 1,956 | -0.41% | 998,800 | 3993億6692万 | +6.3% | 6.61 | 0.77 |
| 11/17 | 1,941 | 1,971 | 1,941 | 1,964 | +0.82% | 787,100 | 4010億32万 | +7.26% | 6.63 | 0.78 |
| 11/16 | 1,956 | 1,971 | 1,948 | 1,948 | +0.57% | 921,500 | 3977億3352万 | +6.97% | 6.58 | 0.77 |
| 11/15 | 1,976 | 1,977 | 1,924 | 1,937 | -1.73% | 1,113,000 | 3954億8759万 | +6.84% | 6.54 | 0.77 |
| 11/12 | 1,956 | 1,990 | 1,954 | 1,971 | +1.55% | 1,087,600 | 4024億2955万 | +9.26% | 6.66 | 0.78 |
| 11/11 | 1,942 | 1,967 | 1,937 | 1,941 | -0.46% | 658,000 | 3963億429万 | +8.31% | 6.55 | 0.77 |
| 11/10 | 1,969 | 1,969 | 1,932 | 1,950 | +0.41% | 1,141,800 | 3981億4187万 | +9.37% | 6.58 | 0.77 |
| 11/09 | 1,967 | 1,983 | 1,942 | 1,942 | +0.31% | 1,634,600 | 3965億847万 | +9.59% | 6.56 | 0.77 |
| 11/08 | 1,930 | 1,943 | 1,922 | 1,936 | +1.73% | 1,313,800 | 3952億8341万 | +9.81% | 6.54 | 0.77 |
| 11/05 | 1,909 | 1,912 | 1,882 | 1,903 | -1.5% | 1,075,400 | 3885億4563万 | +8.49% | 6.43 | 0.75 |
| 11/04 | 1,900 | 1,937 | 1,887 | 1,932 | +3.48% | 2,380,500 | 3944億6671万 | +10.53% | 6.52 | 0.76 |
| 11/02 | 1,824 | 1,868 | 1,814 | 1,867 | +2.7% | 1,695,700 | 3811億9532万 | +7.18% | 6.3 | 0.74 |
