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 | 1,252 | 1,267 | 1,249 | 1,259 | -0.47% | 16,700 | 322億1456万 | +0.48% | 8.75 | 0.86 |
| 03/30 | 1,256 | 1,281 | 1,246 | 1,265 | -0.47% | 49,700 | 323億6808万 | +1.04% | 8.79 | 0.87 |
| 03/29 | 1,261 | 1,271 | 1,248 | 1,271 | +1.11% | 37,800 | 325億2161万 | +1.52% | 8.83 | 0.87 |
| 03/28 | 1,269 | 1,277 | 1,255 | 1,257 | -1.1% | 14,400 | 321億6338万 | +0.48% | 8.73 | 0.86 |
| 03/25 | 1,265 | 1,271 | 1,250 | 1,271 | +0.79% | 18,800 | 325億2161万 | +1.52% | 8.83 | 0.87 |
| 03/24 | 1,249 | 1,265 | 1,246 | 1,261 | +0.4% | 13,700 | 322億6573万 | +0.8% | 8.76 | 0.86 |
| 03/23 | 1,254 | 1,262 | 1,249 | 1,256 | +1.05% | 26,700 | 321億3780万 | +0.4% | 8.73 | 0.86 |
| 03/22 | 1,243 | 1,248 | 1,235 | 1,243 | -0.32% | 34,300 | 318億516万 | -0.64% | 8.64 | 0.85 |
| 03/18 | 1,239 | 1,253 | 1,237 | 1,247 | +0.48% | 36,600 | 319億751万 | -0.4% | 8.66 | 0.85 |
| 03/17 | 1,231 | 1,247 | 1,230 | 1,241 | +0.81% | 30,300 | 317億5398万 | -0.96% | 8.62 | 0.85 |
| 03/16 | 1,246 | 1,260 | 1,225 | 1,231 | -0.73% | 38,300 | 314億9811万 | -1.83% | 8.55 | 0.84 |
| 03/15 | 1,240 | 1,258 | 1,215 | 1,240 | -0.4% | 27,400 | 317億2840万 | -1.27% | 8.61 | 0.85 |
| 03/14 | 1,247 | 1,250 | 1,238 | 1,245 | -0.16% | 13,800 | 318億5633万 | -1.03% | 8.65 | 0.85 |
| 03/11 | 1,258 | 1,271 | 1,247 | 1,247 | -3.03% | 20,900 | 319億751万 | -1.11% | 8.66 | 0.85 |
| 03/10 | 1,273 | 1,292 | 1,272 | 1,286 | +3.46% | 34,200 | 329億542万 | +1.9% | 8.93 | 0.88 |
| 03/09 | 1,254 | 1,255 | 1,242 | 1,243 | -0.32% | 24,400 | 318億516万 | -1.43% | 8.64 | 0.85 |
| 03/08 | 1,242 | 1,254 | 1,242 | 1,247 | -0.4% | 26,700 | 319億751万 | -1.11% | 8.66 | 0.85 |
| 03/07 | 1,246 | 1,261 | 1,245 | 1,252 | +0.48% | 22,300 | 320億3545万 | -0.71% | 8.7 | 0.86 |
| 03/04 | 1,248 | 1,259 | 1,236 | 1,246 | -0.16% | 21,200 | 318億8192万 | -1.11% | 8.66 | 0.85 |
| 03/03 | 1,247 | 1,262 | 1,247 | 1,248 | +0.56% | 11,900 | 319億3310万 | -0.95% | 8.67 | 0.85 |
| 03/02 | 1,250 | 1,260 | 1,241 | 1,241 | -0.72% | 24,700 | 317億5398万 | -1.51% | 8.62 | 0.85 |
| 03/01 | 1,262 | 1,272 | 1,248 | 1,250 | -0.16% | 24,300 | 319億8427万 | -0.79% | 8.68 | 0.86 |
| 02/28 | 1,259 | 1,261 | 1,248 | 1,252 | -0.56% | 15,500 | 320億3545万 | -0.56% | 8.7 | 0.86 |
| 02/25 | 1,257 | 1,269 | 1,247 | 1,259 | +0.08% | 10,900 | 322億1456万 | +0.08% | 8.75 | 0.86 |
| 02/24 | 1,244 | 1,259 | 1,238 | 1,258 | +0.88% | 36,800 | 321億8897万 | +0.08% | 8.74 | 0.86 |
| 02/22 | 1,247 | 1,262 | 1,244 | 1,247 | -1.19% | 13,100 | 319億751万 | -0.72% | 8.66 | 0.85 |
| 02/21 | 1,254 | 1,269 | 1,240 | 1,262 | +0.64% | 13,200 | 322億9132万 | +0.48% | 8.77 | 0.86 |
| 02/18 | 1,259 | 1,264 | 1,250 | 1,254 | -0.71% | 6,100 | 320億8662万 | -0.08% | 8.71 | 0.86 |
| 02/17 | 1,264 | 1,267 | 1,250 | 1,263 | 0% | 9,100 | 323億1691万 | +0.72% | 8.77 | 0.86 |
| 02/16 | 1,266 | 1,272 | 1,255 | 1,263 | +1.2% | 13,200 | 323億1691万 | +0.8% | 8.77 | 0.86 |
| 02/15 | 1,251 | 1,257 | 1,248 | 1,248 | -0.24% | 25,800 | 319億3310万 | -0.4% | 8.67 | 0.85 |
| 02/14 | 1,253 | 1,261 | 1,240 | 1,251 | -1.42% | 17,200 | 320億986万 | -0.16% | 8.69 | 0.86 |
| 02/10 | 1,298 | 1,300 | 1,251 | 1,269 | -0.94% | 28,200 | 324億7043万 | +1.36% | 8.82 | 0.87 |
| 02/09 | 1,297 | 1,297 | 1,263 | 1,281 | +0.79% | 18,000 | 327億7748万 | +2.32% | 8.9 | 0.88 |
| 02/08 | 1,297 | 1,301 | 1,262 | 1,271 | -1.24% | 15,800 | 325億2161万 | +1.52% | 8.83 | 0.87 |
| 02/07 | 1,284 | 1,295 | 1,277 | 1,287 | -0.08% | 16,700 | 329億3101万 | +2.71% | 8.94 | 0.88 |
| 02/04 | 1,302 | 1,305 | 1,283 | 1,288 | -1% | 20,100 | 329億5659万 | +2.79% | 8.95 | 0.88 |
| 02/03 | 1,292 | 1,328 | 1,280 | 1,301 | +1.64% | 23,800 | 332億8923万 | +3.91% | 9.04 | 0.89 |
| 02/02 | 1,276 | 1,283 | 1,263 | 1,280 | +0.95% | 8,800 | 327億5189万 | +2.4% | 8.89 | 0.88 |
| 02/01 | 1,248 | 1,272 | 1,248 | 1,268 | +1.85% | 14,100 | 324億4484万 | +1.6% | 8.81 | 0.87 |
| 01/31 | 1,246 | 1,247 | 1,238 | 1,245 | -0.08% | 9,200 | 318億5633万 | -0.16% | 8.65 | 0.85 |
| 01/28 | 1,234 | 1,260 | 1,234 | 1,246 | +1.05% | 22,300 | 318億8192万 | -0.08% | 8.66 | 0.85 |
| 01/27 | 1,247 | 1,247 | 1,232 | 1,233 | -0.4% | 23,800 | 315億4929万 | -1.12% | 8.57 | 0.84 |
| 01/26 | 1,241 | 1,250 | 1,238 | 1,238 | -0.56% | 13,800 | 316億7722万 | -0.64% | 8.6 | 0.85 |
| 01/25 | 1,229 | 1,251 | 1,229 | 1,245 | +0.4% | 20,000 | 318億5633万 | -0.08% | 8.65 | 0.85 |
| 01/24 | 1,230 | 1,247 | 1,221 | 1,240 | +0.81% | 9,200 | 317億2840万 | -0.56% | 8.61 | 0.85 |
| 01/21 | 1,230 | 1,238 | 1,228 | 1,230 | 0% | 12,500 | 314億7252万 | -1.36% | 8.54 | 0.84 |
| 01/20 | 1,224 | 1,244 | 1,224 | 1,230 | +0.49% | 19,600 | 314億7252万 | -1.36% | 8.54 | 0.84 |
| 01/19 | 1,230 | 1,245 | 1,217 | 1,224 | -1.37% | 51,600 | 313億1900万 | -1.92% | 8.5 | 0.84 |
| 01/18 | 1,235 | 1,249 | 1,233 | 1,241 | +0.24% | 23,400 | 317億5398万 | -0.72% | 8.62 | 0.85 |
| 01/17 | 1,246 | 1,246 | 1,232 | 1,238 | +0.57% | 9,900 | 316億7722万 | -1.04% | 8.6 | 0.85 |
| 01/14 | 1,228 | 1,243 | 1,226 | 1,231 | -0.08% | 26,800 | 314億9811万 | -1.6% | 8.55 | 0.84 |
| 01/13 | 1,249 | 1,249 | 1,232 | 1,232 | -1.36% | 11,100 | 315億2370万 | -1.68% | 8.56 | 0.84 |
| 01/12 | 1,222 | 1,259 | 1,192 | 1,249 | -0.24% | 27,000 | 319億5868万 | -0.32% | 8.68 | 0.85 |
| 01/11 | 1,240 | 1,255 | 1,239 | 1,252 | +0.72% | 12,200 | 320億3545万 | -0.08% | 8.7 | 0.86 |
| 01/07 | 1,240 | 1,248 | 1,237 | 1,243 | +0.49% | 19,100 | 318億516万 | -0.72% | 8.64 | 0.85 |
| 01/06 | 1,267 | 1,267 | 1,237 | 1,237 | -2.52% | 13,600 | 316億5163万 | -1.12% | 8.59 | 0.85 |
| 01/05 | 1,290 | 1,290 | 1,268 | 1,269 | -1.63% | 11,400 | 324億7043万 | +1.52% | 8.82 | 0.87 |
| 01/04 | 1,295 | 1,295 | 1,282 | 1,290 | -0.39% | 12,400 | 330億777万 | +3.37% | 8.96 | 0.88 |
| 2021 |
| 12/30 | 1,272 | 1,296 | 1,264 | 1,295 | +1.89% | 21,800 | 331億3571万 | +3.93% | 9 | 0.89 |
| 12/29 | 1,271 | 1,279 | 1,259 | 1,271 | -0.31% | 12,800 | 325億2161万 | +2.17% | 8.83 | 0.87 |
| 12/28 | 1,278 | 1,285 | 1,257 | 1,275 | +2.16% | 25,800 | 326億2396万 | +2.57% | 8.86 | 0.87 |
| 12/27 | 1,256 | 1,265 | 1,239 | 1,248 | +0.81% | 36,900 | 319億3310万 | +0.56% | 8.67 | 0.85 |
| 12/24 | 1,238 | 1,248 | 1,238 | 1,238 | -0.16% | 17,700 | 316億7722万 | -0.24% | 8.6 | 0.85 |
| 12/23 | 1,237 | 1,245 | 1,237 | 1,240 | +0.32% | 8,700 | 317億2840万 | -0.08% | 8.61 | 0.85 |
| 12/22 | 1,223 | 1,248 | 1,223 | 1,236 | -0.24% | 44,400 | 316億2605万 | -0.4% | 8.59 | 0.85 |
| 12/21 | 1,230 | 1,245 | 1,230 | 1,239 | +1.56% | 34,000 | 317億281万 | -0.08% | 8.61 | 0.85 |
| 12/20 | 1,240 | 1,246 | 1,220 | 1,220 | -1.69% | 20,900 | 312億1665万 | -1.61% | 8.48 | 0.84 |
| 12/17 | 1,246 | 1,254 | 1,234 | 1,241 | -1.19% | 41,000 | 317億5398万 | +0.08% | 8.62 | 0.85 |
| 12/16 | 1,242 | 1,267 | 1,242 | 1,256 | +1.29% | 21,300 | 321億3780万 | +1.29% | 8.73 | 0.86 |
| 12/15 | 1,245 | 1,255 | 1,237 | 1,240 | -0.4% | 19,000 | 317億2840万 | 0% | 8.61 | 0.85 |
| 12/14 | 1,249 | 1,250 | 1,231 | 1,245 | 0% | 21,000 | 318億5633万 | +0.32% | 8.65 | 0.85 |
| 12/13 | 1,284 | 1,284 | 1,244 | 1,245 | -2.35% | 18,600 | 318億5633万 | +0.24% | 8.65 | 0.85 |
| 12/10 | 1,277 | 1,284 | 1,266 | 1,275 | +1.19% | 40,100 | 326億2396万 | +2.57% | 8.86 | 0.87 |
| 12/09 | 1,251 | 1,266 | 1,249 | 1,260 | +0.4% | 18,600 | 322億4015万 | +1.04% | 8.75 | 0.86 |
| 12/08 | 1,274 | 1,274 | 1,245 | 1,255 | -1.41% | 23,700 | 321億1221万 | +0.56% | 8.72 | 0.86 |
| 12/07 | 1,246 | 1,277 | 1,238 | 1,273 | +3.5% | 23,200 | 325億7278万 | +1.76% | 8.84 | 0.87 |
| 12/06 | 1,250 | 1,257 | 1,230 | 1,230 | -1.99% | 30,800 | 314億7252万 | -1.68% | 8.54 | 0.84 |
| 12/03 | 1,227 | 1,255 | 1,225 | 1,255 | +2.7% | 22,200 | 321億1221万 | +0.08% | 8.72 | 0.86 |
| 12/02 | 1,212 | 1,242 | 1,206 | 1,222 | +0.41% | 55,900 | 312億6782万 | -2.71% | 8.49 | 0.84 |
| 12/01 | 1,197 | 1,246 | 1,197 | 1,217 | +0.5% | 48,300 | 311億3989万 | -3.26% | 8.45 | 0.83 |
| 11/30 | 1,228 | 1,247 | 1,211 | 1,211 | -0.41% | 50,400 | 309億8636万 | -3.89% | 8.41 | 0.83 |
| 11/29 | 1,228 | 1,235 | 1,216 | 1,216 | -1.94% | 56,900 | 311億1430万 | -3.65% | 8.45 | 0.83 |
| 11/26 | 1,249 | 1,249 | 1,227 | 1,240 | -0.88% | 22,600 | 317億2840万 | -1.9% | 8.61 | 0.85 |
| 11/25 | 1,235 | 1,261 | 1,233 | 1,251 | +1.3% | 19,900 | 320億986万 | -1.11% | 8.69 | 0.86 |
| 11/24 | 1,245 | 1,250 | 1,223 | 1,235 | -0.8% | 21,100 | 316億46万 | -2.45% | 8.58 | 0.85 |
| 11/22 | 1,235 | 1,247 | 1,225 | 1,245 | +0.73% | 14,300 | 318億5633万 | -1.81% | 8.65 | 0.85 |
| 11/19 | 1,243 | 1,247 | 1,226 | 1,236 | -0.48% | 25,200 | 316億2605万 | -2.52% | 8.59 | 0.85 |
| 11/18 | 1,228 | 1,250 | 1,221 | 1,242 | +0.98% | 34,700 | 317億7957万 | -2.05% | 8.63 | 0.85 |
| 11/17 | 1,225 | 1,239 | 1,210 | 1,230 | +0.08% | 25,300 | 314億7252万 | -2.92% | 8.54 | 0.84 |
| 11/16 | 1,211 | 1,231 | 1,208 | 1,229 | +0.57% | 40,500 | 314億4694万 | -3.08% | 8.54 | 0.84 |
| 11/15 | 1,245 | 1,245 | 1,204 | 1,222 | -1.45% | 42,300 | 312億6782万 | -3.78% | 8.49 | 0.84 |
| 11/12 | 1,291 | 1,291 | 1,218 | 1,240 | -0.08% | 55,600 | 317億2840万 | -2.44% | 8.61 | 0.85 |
| 11/11 | 1,257 | 1,258 | 1,224 | 1,241 | -0.56% | 32,800 | 317億5398万 | -2.44% | 8.62 | 0.85 |
| 11/10 | 1,253 | 1,254 | 1,240 | 1,248 | -0.4% | 24,400 | 319億3310万 | -1.89% | 8.67 | 0.85 |
| 11/09 | 1,270 | 1,270 | 1,244 | 1,253 | -1.34% | 23,400 | 320億6103万 | -1.42% | 8.7 | 0.86 |
| 11/08 | 1,297 | 1,297 | 1,248 | 1,270 | -1.32% | 113,700 | 324億9602万 | 0% | 8.82 | 0.87 |
| 11/05 | 1,345 | 1,345 | 1,287 | 1,287 | -6.2% | 42,500 | 329億3101万 | +1.5% | 8.94 | 0.88 |
| 11/04 | 1,303 | 1,372 | 1,300 | 1,372 | +6.36% | 98,700 | 351億594万 | +8.46% | 9.53 | 0.94 |
| 11/02 | 1,322 | 1,328 | 1,290 | 1,290 | -2.27% | 14,100 | 330億777万 | +2.3% | 8.96 | 0.88 |
