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 | 1,850 | 1,893 | 1,835 | 1,879 | +0.48% | 236,200 | 579億2367万 | +4.33% | 6.01 | 0.96 |
| 03/30 | 1,859 | 1,879 | 1,823 | 1,870 | +0.05% | 145,600 | 576億4623万 | +3.83% | 5.98 | 0.96 |
| 03/29 | 1,862 | 1,874 | 1,837 | 1,869 | -0.37% | 151,200 | 576億1540万 | +3.83% | 5.98 | 0.96 |
| 03/28 | 1,893 | 1,896 | 1,857 | 1,876 | -1.05% | 100,100 | 578億3119万 | +4.22% | 6 | 0.96 |
| 03/25 | 1,930 | 1,933 | 1,876 | 1,896 | -1.25% | 131,000 | 584億4772万 | +5.27% | 6.06 | 0.97 |
| 03/24 | 1,855 | 1,920 | 1,841 | 1,920 | +1.96% | 173,500 | 591億8757万 | +6.55% | 6.14 | 0.99 |
| 03/23 | 1,840 | 1,895 | 1,831 | 1,883 | +4.5% | 207,600 | 580億4697万 | +4.61% | 6.02 | 0.97 |
| 03/22 | 1,807 | 1,842 | 1,793 | 1,802 | +3.03% | 258,000 | 555億5000万 | +0.11% | 5.76 | 0.93 |
| 03/18 | 1,736 | 1,754 | 1,712 | 1,749 | +1.16% | 122,900 | 539億1617万 | -3.21% | 5.59 | 0.9 |
| 03/17 | 1,722 | 1,733 | 1,691 | 1,729 | +2.92% | 169,000 | 532億9964万 | -4.74% | 5.53 | 0.89 |
| 03/16 | 1,685 | 1,685 | 1,663 | 1,680 | +0.9% | 162,100 | 517億8912万 | -7.84% | 5.37 | 0.86 |
| 03/15 | 1,665 | 1,689 | 1,661 | 1,665 | +0.12% | 88,500 | 513億2672万 | -9.12% | 5.33 | 0.85 |
| 03/14 | 1,668 | 1,692 | 1,657 | 1,663 | -0.48% | 103,200 | 512億6506万 | -9.62% | 5.32 | 0.85 |
| 03/11 | 1,694 | 1,702 | 1,641 | 1,671 | -3.63% | 180,100 | 515億1168万 | -9.38% | 5.35 | 0.86 |
| 03/10 | 1,718 | 1,735 | 1,677 | 1,734 | +5.67% | 161,600 | 534億5377万 | -6.32% | 5.55 | 0.89 |
| 03/09 | 1,667 | 1,673 | 1,596 | 1,641 | -0.42% | 190,100 | 505億8687万 | -11.39% | 5.25 | 0.84 |
| 03/08 | 1,721 | 1,722 | 1,636 | 1,648 | -5.45% | 342,200 | 508億266万 | -11.3% | 5.27 | 0.85 |
| 03/07 | 1,800 | 1,809 | 1,730 | 1,743 | -5.17% | 176,300 | 537億3121万 | -6.39% | 5.58 | 0.89 |
| 03/04 | 1,863 | 1,879 | 1,823 | 1,838 | -2.8% | 173,000 | 566億5977万 | -1.13% | 5.88 | 0.94 |
| 03/03 | 1,924 | 1,926 | 1,877 | 1,891 | +0.64% | 89,500 | 582億9359万 | +1.83% | 6.05 | 0.97 |
| 03/02 | 1,909 | 1,933 | 1,879 | 1,879 | -3.59% | 216,600 | 579億2367万 | +1.4% | 6.01 | 0.96 |
| 03/01 | 1,902 | 1,964 | 1,901 | 1,949 | +3.56% | 170,300 | 600億8155万 | +5.24% | 6.23 | 1 |
| 02/28 | 1,864 | 1,895 | 1,850 | 1,882 | +1.07% | 124,600 | 580億1615万 | +1.89% | 6.02 | 0.97 |
| 02/25 | 1,835 | 1,869 | 1,808 | 1,862 | +2.65% | 152,500 | 573億9961万 | +0.98% | 5.96 | 0.96 |
| 02/24 | 1,855 | 1,878 | 1,793 | 1,814 | -2.79% | 230,500 | 559億1992万 | -1.41% | 5.8 | 0.93 |
| 02/22 | 1,830 | 1,875 | 1,821 | 1,866 | +0.48% | 110,600 | 575億2292万 | +1.36% | 5.97 | 0.96 |
| 02/21 | 1,825 | 1,864 | 1,789 | 1,857 | -0.38% | 161,700 | 572億4548万 | +0.81% | 5.94 | 0.95 |
| 02/18 | 1,844 | 1,883 | 1,831 | 1,864 | -1.79% | 186,300 | 574億6126万 | +1.03% | 5.96 | 0.96 |
| 02/17 | 1,947 | 1,954 | 1,888 | 1,898 | -1.86% | 166,700 | 585億938万 | +2.59% | 6.07 | 0.97 |
| 02/16 | 1,882 | 1,937 | 1,878 | 1,934 | +4.15% | 166,200 | 596億1914万 | +4.71% | 6.19 | 0.99 |
| 02/15 | 1,890 | 1,893 | 1,838 | 1,857 | -1.64% | 138,900 | 572億4548万 | +0.92% | 5.94 | 0.95 |
| 02/14 | 1,900 | 1,917 | 1,877 | 1,888 | -4.41% | 212,000 | 582億111万 | +2.83% | 6.04 | 0.97 |
| 02/10 | 1,974 | 1,991 | 1,934 | 1,975 | +0.87% | 219,500 | 608億8305万 | +7.86% | 6.32 | 1.01 |
| 02/09 | 1,946 | 1,976 | 1,937 | 1,958 | +2.41% | 279,100 | 603億5899万 | +7.23% | 6.26 | 1.01 |
| 02/08 | 1,890 | 1,933 | 1,881 | 1,912 | +0.68% | 236,600 | 589億4095万 | +5.05% | 6.12 | 0.98 |
| 02/07 | 1,869 | 1,907 | 1,851 | 1,899 | +0.8% | 357,600 | 585億4020万 | +4.92% | 6.07 | 0.97 |
| 02/04 | 1,810 | 1,929 | 1,810 | 1,884 | +7.78% | 902,300 | 580億7780万 | +4.61% | 6.03 | 0.97 |
| 02/03 | 1,808 | 1,808 | 1,741 | 1,748 | -5.41% | 368,600 | 538億8535万 | -2.4% | 5.59 | 0.9 |
| 02/02 | 1,790 | 1,861 | 1,778 | 1,848 | +4.94% | 274,500 | 569億6803万 | +3.47% | 5.91 | 0.95 |
| 02/01 | 1,804 | 1,835 | 1,757 | 1,761 | -1.68% | 282,400 | 542億8610万 | -1.01% | 5.63 | 0.9 |
| 01/31 | 1,743 | 1,808 | 1,733 | 1,791 | +2.75% | 260,600 | 552億1090万 | +0.84% | 5.73 | 0.92 |
| 01/28 | 1,721 | 1,751 | 1,685 | 1,743 | +3.69% | 221,100 | 537億3121万 | -1.64% | 5.58 | 0.89 |
| 01/27 | 1,815 | 1,823 | 1,675 | 1,681 | -5.83% | 423,000 | 518億1995万 | -4.97% | 5.38 | 0.86 |
| 01/26 | 1,785 | 1,806 | 1,747 | 1,785 | 0% | 140,800 | 550億2594万 | +0.9% | 5.71 | 0.92 |
| 01/25 | 1,828 | 1,857 | 1,765 | 1,785 | -3.41% | 206,000 | 550億2594万 | +0.9% | 5.71 | 0.92 |
| 01/24 | 1,838 | 1,865 | 1,803 | 1,848 | +0.54% | 246,700 | 569億6803万 | +4.41% | 5.91 | 0.95 |
| 01/21 | 1,790 | 1,849 | 1,790 | 1,838 | +1.6% | 272,500 | 566億5977万 | +3.9% | 5.88 | 0.94 |
| 01/20 | 1,750 | 1,812 | 1,739 | 1,809 | +2.49% | 230,900 | 557億6579万 | +2.43% | 5.79 | 0.93 |
| 01/19 | 1,771 | 1,815 | 1,757 | 1,765 | -3.5% | 344,200 | 544億940万 | -0.11% | 5.65 | 0.91 |
| 01/18 | 1,911 | 1,911 | 1,829 | 1,829 | -3.84% | 392,400 | 563億8232万 | +3.33% | 5.85 | 0.94 |
| 01/17 | 1,913 | 1,924 | 1,871 | 1,902 | -0.73% | 363,400 | 586億3268万 | +7.34% | 6.08 | 0.98 |
| 01/14 | 1,953 | 1,953 | 1,884 | 1,916 | -3.67% | 727,800 | 590億6426万 | +8.07% | 6.13 | 0.98 |
| 01/13 | 1,949 | 2,021 | 1,883 | 1,989 | +8.69% | 1,520,900 | 613億1462万 | +12.12% | 6.36 | 1.02 |
| 01/12 | 1,787 | 1,833 | 1,781 | 1,830 | +3.68% | 221,500 | 564億1315万 | +3.45% | 5.85 | 0.94 |
| 01/11 | 1,740 | 1,770 | 1,730 | 1,765 | +0.91% | 152,100 | 544億940万 | -0.4% | 5.65 | 0.91 |
| 01/07 | 1,794 | 1,807 | 1,710 | 1,749 | -1.41% | 316,600 | 539億1617万 | -1.58% | 5.59 | 0.9 |
| 01/06 | 1,797 | 1,811 | 1,763 | 1,774 | -3.17% | 439,500 | 546億8685万 | -0.5% | 5.67 | 0.91 |
| 01/05 | 1,890 | 1,896 | 1,815 | 1,832 | +1.22% | 949,700 | 564億7480万 | +2.52% | 5.86 | 0.94 |
| 01/04 | 1,740 | 1,830 | 1,737 | 1,810 | +8.84% | 751,900 | 557億9661万 | +1.17% | 5.79 | 0.93 |
| 2021 |
| 12/30 | 1,655 | 1,676 | 1,641 | 1,663 | -0.36% | 91,000 | 512億6506万 | -7.35% | 5.32 | 0.85 |
| 12/29 | 1,645 | 1,686 | 1,645 | 1,669 | +1.46% | 100,100 | 514億5003万 | -7.64% | 5.34 | 0.86 |
| 12/28 | 1,635 | 1,658 | 1,610 | 1,645 | +0.67% | 360,200 | 507億1018万 | -9.62% | 5.26 | 0.84 |
| 12/27 | 1,666 | 1,667 | 1,613 | 1,634 | -2.1% | 144,800 | 503億7109万 | -10.91% | 5.23 | 0.84 |
| 12/24 | 1,681 | 1,697 | 1,667 | 1,669 | -1.01% | 135,800 | 514億5003万 | -9.59% | 5.34 | 0.86 |
| 12/23 | 1,685 | 1,697 | 1,674 | 1,686 | +0.42% | 65,000 | 519億7408万 | -9.21% | 5.39 | 0.87 |
| 12/22 | 1,678 | 1,701 | 1,670 | 1,679 | +0.3% | 100,400 | 517億5829万 | -10.12% | 5.37 | 0.86 |
| 12/21 | 1,701 | 1,701 | 1,662 | 1,674 | -0.3% | 134,800 | 516億416万 | -10.86% | 5.35 | 0.86 |
| 12/20 | 1,752 | 1,753 | 1,672 | 1,679 | -5.83% | 178,100 | 517億5829万 | -11.12% | 5.37 | 0.86 |
| 12/17 | 1,800 | 1,809 | 1,776 | 1,783 | -1.55% | 137,200 | 549億6429万 | -6.06% | 5.7 | 0.92 |
| 12/16 | 1,857 | 1,865 | 1,806 | 1,811 | -0.39% | 198,400 | 558億2744万 | -4.68% | 5.79 | 0.93 |
| 12/15 | 1,782 | 1,826 | 1,769 | 1,818 | +2.08% | 115,200 | 560億4323万 | -4.47% | 5.82 | 0.93 |
| 12/14 | 1,825 | 1,828 | 1,765 | 1,781 | -2.57% | 210,400 | 549億263万 | -6.56% | 5.7 | 0.91 |
| 12/13 | 1,865 | 1,885 | 1,828 | 1,828 | -0.44% | 118,100 | 563億5150万 | -4.49% | 5.85 | 0.94 |
| 12/10 | 1,855 | 1,862 | 1,813 | 1,836 | -1.82% | 228,200 | 565億9811万 | -4.52% | 5.87 | 0.94 |
| 12/09 | 1,926 | 1,932 | 1,843 | 1,870 | -3.11% | 348,000 | 576億4623万 | -3.56% | 5.98 | 0.96 |
| 12/08 | 1,979 | 1,993 | 1,929 | 1,930 | -0.62% | 126,900 | 594億9584万 | -1.18% | 6.17 | 0.99 |
| 12/07 | 1,915 | 1,942 | 1,895 | 1,942 | +3.35% | 310,600 | 598億6576万 | -1.22% | 6.21 | 1 |
| 12/06 | 1,896 | 1,915 | 1,879 | 1,879 | -1.05% | 134,100 | 579億2367万 | -4.96% | 6.01 | 0.96 |
| 12/03 | 1,904 | 1,905 | 1,863 | 1,899 | +0.32% | 51,100 | 585億4020万 | -4.52% | 6.07 | 0.97 |
| 12/02 | 1,874 | 1,910 | 1,870 | 1,893 | +0.26% | 110,700 | 583億5524万 | -5.4% | 6.06 | 0.97 |
| 12/01 | 1,872 | 1,899 | 1,834 | 1,888 | +0.53% | 129,200 | 582億111万 | -6.3% | 6.04 | 0.97 |
| 11/30 | 1,900 | 1,935 | 1,875 | 1,878 | -0.58% | 157,300 | 578億9284万 | -7.31% | 6.01 | 0.96 |
| 11/29 | 1,881 | 1,918 | 1,869 | 1,889 | -2.98% | 177,500 | 582億3194万 | -7.27% | 6.04 | 0.97 |
| 11/26 | 1,958 | 1,961 | 1,918 | 1,947 | -1.42% | 116,000 | 600億1989万 | -4.93% | 6.23 | 1 |
| 11/25 | 1,971 | 1,987 | 1,952 | 1,975 | -0.35% | 55,100 | 608億8305万 | -3.99% | 6.32 | 1.01 |
| 11/24 | 2,000 | 2,006 | 1,963 | 1,982 | -0.3% | 124,900 | 610億9883万 | -4.11% | 6.34 | 1.02 |
| 11/22 | 1,940 | 1,996 | 1,934 | 1,988 | +1.9% | 96,800 | 612億8379万 | -4.33% | 6.36 | 1.02 |
| 11/19 | 1,934 | 1,970 | 1,924 | 1,951 | +0.67% | 182,800 | 601億4320万 | -6.47% | 6.24 | 1 |
| 11/18 | 1,932 | 1,960 | 1,925 | 1,938 | -0.62% | 189,600 | 597億4245万 | -7.36% | 6.2 | 0.99 |
| 11/17 | 1,951 | 1,969 | 1,937 | 1,950 | +0.26% | 98,100 | 601億1237万 | -7.1% | 6.24 | 1 |
| 11/16 | 1,925 | 1,969 | 1,912 | 1,945 | +0.36% | 144,100 | 599億5824万 | -7.64% | 6.22 | 1 |
| 11/15 | 1,928 | 1,979 | 1,928 | 1,938 | +1.25% | 208,700 | 597億4245万 | -8.33% | 6.2 | 0.99 |
| 11/12 | 1,863 | 1,940 | 1,863 | 1,914 | +4.53% | 289,500 | 590億261万 | -9.8% | 6.12 | 0.98 |
| 11/11 | 1,866 | 1,866 | 1,810 | 1,831 | -2.29% | 399,200 | 564億4398万 | -14% | 5.86 | 0.94 |
| 11/10 | 1,907 | 1,908 | 1,843 | 1,874 | -1.83% | 362,900 | 577億6953万 | -12.39% | 5.99 | 0.96 |
| 11/09 | 1,963 | 1,963 | 1,889 | 1,909 | -3.05% | 466,300 | 588億4847万 | -11.04% | 6.11 | 0.98 |
| 11/08 | 2,055 | 2,077 | 1,930 | 1,969 | -3.86% | 417,300 | 606億9808万 | -8.59% | 6.3 | 1.01 |
| 11/05 | 2,150 | 2,167 | 1,977 | 2,048 | -8.94% | 917,300 | 631億3341万 | -5.32% | 6.55 | 1.05 |
| 11/04 | 2,250 | 2,259 | 2,223 | 2,249 | +1.22% | 256,000 | 693億2961万 | +3.59% | 7.19 | 1.15 |
| 11/02 | 2,264 | 2,270 | 2,213 | 2,222 | -1.51% | 158,200 | 684億9728万 | +2.3% | 7.11 | 1.14 |
