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 | 1,171 | 1,177 | 1,160 | 1,160 | -2.11% | 32,400 | 204億4824万 | +0.87% | 10.84 | 0.54 |
| 03/30 | 1,169 | 1,185 | 1,130 | 1,185 | -1% | 184,200 | 208億8894万 | +2.95% | 11.08 | 0.55 |
| 03/29 | 1,187 | 1,199 | 1,171 | 1,197 | +0.84% | 84,700 | 211億47万 | +4.09% | 11.19 | 0.55 |
| 03/28 | 1,198 | 1,207 | 1,180 | 1,187 | -0.92% | 42,700 | 209億2419万 | +3.31% | 11.09 | 0.55 |
| 03/25 | 1,210 | 1,211 | 1,194 | 1,198 | -0.42% | 25,800 | 211億1810万 | +4.36% | 11.2 | 0.55 |
| 03/24 | 1,203 | 1,203 | 1,192 | 1,203 | -0.33% | 25,000 | 212億624万 | +4.88% | 11.24 | 0.56 |
| 03/23 | 1,150 | 1,224 | 1,150 | 1,207 | +5.41% | 71,600 | 212億7675万 | +5.23% | 11.28 | 0.56 |
| 03/22 | 1,147 | 1,148 | 1,138 | 1,145 | -0.17% | 24,500 | 201億8383万 | 0% | 10.7 | 0.53 |
| 03/18 | 1,138 | 1,147 | 1,120 | 1,147 | +0.88% | 23,100 | 202億1908万 | 0% | 10.72 | 0.53 |
| 03/17 | 1,140 | 1,140 | 1,118 | 1,137 | +1.88% | 25,600 | 200億4280万 | -0.96% | 10.63 | 0.53 |
| 03/16 | 1,122 | 1,126 | 1,109 | 1,116 | +0.81% | 31,800 | 196億7262万 | -2.87% | 10.43 | 0.52 |
| 03/15 | 1,097 | 1,113 | 1,094 | 1,107 | +1.28% | 30,800 | 195億1397万 | -3.82% | 10.35 | 0.51 |
| 03/14 | 1,107 | 1,108 | 1,089 | 1,093 | -0.27% | 43,800 | 192億6718万 | -5.12% | 10.22 | 0.5 |
| 03/11 | 1,131 | 1,131 | 1,088 | 1,096 | -3.78% | 53,100 | 193億2006万 | -4.94% | 10.24 | 0.51 |
| 03/10 | 1,113 | 1,139 | 1,100 | 1,139 | +5.56% | 75,500 | 200億7806万 | -1.21% | 10.65 | 0.53 |
| 03/09 | 1,099 | 1,099 | 1,075 | 1,079 | -0.28% | 94,500 | 190億2039万 | -6.34% | 10.08 | 0.5 |
| 03/08 | 1,097 | 1,113 | 1,068 | 1,082 | -0.37% | 97,000 | 190億7327万 | -6.24% | 10.11 | 0.5 |
| 03/07 | 1,140 | 1,140 | 1,085 | 1,086 | -4.99% | 58,900 | 191億4379万 | -5.97% | 10.15 | 0.5 |
| 03/04 | 1,151 | 1,160 | 1,139 | 1,143 | -1.21% | 14,800 | 201億4857万 | -0.95% | 10.68 | 0.53 |
| 03/03 | 1,174 | 1,174 | 1,157 | 1,157 | +0.26% | 46,600 | 203億9536万 | +0.35% | 10.81 | 0.53 |
| 03/02 | 1,172 | 1,184 | 1,154 | 1,154 | -1.54% | 57,900 | 203億4248万 | +0.17% | 10.79 | 0.53 |
| 03/01 | 1,213 | 1,213 | 1,169 | 1,172 | -2.09% | 61,600 | 206億5978万 | +1.74% | 10.95 | 0.54 |
| 02/28 | 1,185 | 1,198 | 1,180 | 1,197 | +1.61% | 45,300 | 211億47万 | +4.09% | 11.19 | 0.55 |
| 02/25 | 1,190 | 1,190 | 1,172 | 1,178 | -0.25% | 35,600 | 207億6554万 | +2.7% | 11.01 | 0.54 |
| 02/24 | 1,184 | 1,184 | 1,162 | 1,181 | +0.25% | 26,400 | 208億1843万 | +3.14% | 11.04 | 0.55 |
| 02/22 | 1,189 | 1,189 | 1,173 | 1,178 | +0.51% | 26,200 | 207億6554万 | +2.97% | 11.01 | 0.54 |
| 02/21 | 1,171 | 1,183 | 1,165 | 1,172 | +0.6% | 11,200 | 206億5978万 | +2.54% | 10.95 | 0.54 |
| 02/18 | 1,159 | 1,188 | 1,157 | 1,165 | -0.43% | 11,300 | 205億3638万 | +1.84% | 10.89 | 0.54 |
| 02/17 | 1,181 | 1,183 | 1,168 | 1,170 | -0.93% | 11,600 | 206億2452万 | +2.09% | 10.94 | 0.54 |
| 02/16 | 1,197 | 1,200 | 1,177 | 1,181 | -0.17% | 12,800 | 208億1843万 | +3.05% | 11.04 | 0.55 |
| 02/15 | 1,182 | 1,197 | 1,170 | 1,183 | +1.2% | 54,500 | 208億5368万 | +3.23% | 11.06 | 0.55 |
| 02/14 | 1,194 | 1,194 | 1,166 | 1,169 | -2.5% | 15,300 | 206億689万 | +2.1% | 10.93 | 0.54 |
| 02/10 | 1,188 | 1,199 | 1,176 | 1,199 | +2.3% | 20,600 | 211億3573万 | +4.53% | 11.21 | 0.55 |
| 02/09 | 1,179 | 1,179 | 1,156 | 1,172 | +0.77% | 15,000 | 206億5978万 | +2.09% | 10.95 | 0.54 |
| 02/08 | 1,186 | 1,190 | 1,156 | 1,163 | -0.51% | 15,800 | 205億113万 | +1.04% | 10.87 | 0.54 |
| 02/07 | 1,150 | 1,188 | 1,141 | 1,169 | +3.73% | 32,600 | 206億689万 | +1.3% | 10.93 | 0.54 |
| 02/04 | 1,115 | 1,136 | 1,106 | 1,127 | +2.27% | 24,000 | 198億6653万 | -2.51% | 10.53 | 0.52 |
| 02/03 | 1,105 | 1,110 | 1,096 | 1,102 | -0.99% | 10,700 | 194億2583万 | -4.92% | 10.3 | 0.51 |
| 02/02 | 1,106 | 1,116 | 1,096 | 1,113 | +0.72% | 25,100 | 196億1974万 | -4.3% | 10.4 | 0.51 |
| 02/01 | 1,125 | 1,132 | 1,099 | 1,105 | -2.13% | 13,200 | 194億7871万 | -5.23% | 10.33 | 0.51 |
| 01/31 | 1,111 | 1,130 | 1,111 | 1,129 | +1.71% | 11,700 | 199億178万 | -3.42% | 10.55 | 0.52 |
| 01/28 | 1,092 | 1,117 | 1,083 | 1,110 | +3.93% | 24,500 | 195億6685万 | -5.21% | 10.37 | 0.51 |
| 01/27 | 1,121 | 1,121 | 1,067 | 1,068 | -4.39% | 35,200 | 188億2649万 | -8.95% | 9.98 | 0.49 |
| 01/26 | 1,125 | 1,133 | 1,111 | 1,117 | -0.36% | 15,200 | 196億9025万 | -5.18% | 10.44 | 0.52 |
| 01/25 | 1,150 | 1,150 | 1,107 | 1,121 | -2.69% | 14,100 | 197億6076万 | -5.24% | 10.48 | 0.52 |
| 01/24 | 1,120 | 1,157 | 1,115 | 1,152 | +1.95% | 8,800 | 203億722万 | -3.03% | 10.77 | 0.53 |
| 01/21 | 1,114 | 1,138 | 1,108 | 1,130 | +1.44% | 29,200 | 199億1941万 | -5.12% | 10.56 | 0.52 |
| 01/20 | 1,112 | 1,143 | 1,112 | 1,114 | -1.07% | 36,800 | 196億3736万 | -6.78% | 10.41 | 0.51 |
| 01/19 | 1,151 | 1,163 | 1,126 | 1,126 | -2.34% | 26,100 | 198億4890万 | -6.01% | 10.52 | 0.52 |
| 01/18 | 1,186 | 1,186 | 1,153 | 1,153 | -1.87% | 13,000 | 203億2485万 | -4% | 10.78 | 0.53 |
| 01/17 | 1,191 | 1,193 | 1,172 | 1,175 | -1.76% | 11,900 | 207億1266万 | -2.41% | 10.98 | 0.54 |
| 01/14 | 1,206 | 1,213 | 1,174 | 1,196 | +0.17% | 62,200 | 210億8284万 | -0.91% | 11.18 | 0.55 |
| 01/13 | 1,186 | 1,197 | 1,177 | 1,194 | +0.34% | 8,900 | 210億4759万 | -1.16% | 11.16 | 0.55 |
| 01/12 | 1,191 | 1,191 | 1,171 | 1,190 | +1.97% | 17,300 | 209億7708万 | -1.65% | 11.12 | 0.55 |
| 01/11 | 1,171 | 1,171 | 1,162 | 1,167 | -0.26% | 13,200 | 205億7164万 | -3.63% | 10.91 | 0.54 |
| 01/07 | 1,201 | 1,204 | 1,158 | 1,170 | -3.07% | 99,200 | 206億2452万 | -3.39% | 10.94 | 0.54 |
| 01/06 | 1,247 | 1,247 | 1,207 | 1,207 | -1.39% | 20,100 | 212億7675万 | -0.08% | 11.28 | 0.56 |
| 01/05 | 1,248 | 1,248 | 1,211 | 1,224 | -1.53% | 22,700 | 215億7642万 | +1.66% | 11.44 | 0.57 |
| 01/04 | 1,244 | 1,244 | 1,226 | 1,243 | -0.64% | 21,800 | 219億1135万 | +3.58% | 11.62 | 0.57 |
| 2021 |
| 12/30 | 1,225 | 1,263 | 1,223 | 1,251 | +2.04% | 32,800 | 220億5237万 | +4.51% | 11.69 | 0.58 |
| 12/29 | 1,192 | 1,226 | 1,192 | 1,226 | +2.85% | 17,100 | 216億1168万 | +2.59% | 11.46 | 0.57 |
| 12/28 | 1,206 | 1,224 | 1,188 | 1,192 | -1.57% | 14,500 | 210億1233万 | -0.08% | 11.14 | 0.55 |
| 12/27 | 1,188 | 1,211 | 1,188 | 1,211 | +2.63% | 15,700 | 213億4726万 | +1.51% | 11.32 | 0.56 |
| 12/24 | 1,188 | 1,188 | 1,176 | 1,180 | +0.43% | 8,000 | 208億80万 | -1.01% | 11.03 | 0.54 |
| 12/23 | 1,201 | 1,201 | 1,171 | 1,175 | -0.25% | 4,200 | 207億1266万 | -1.43% | 10.98 | 0.54 |
| 12/22 | 1,172 | 1,184 | 1,170 | 1,178 | +0.51% | 7,400 | 207億6554万 | -1.26% | 11.01 | 0.54 |
| 12/21 | 1,183 | 1,188 | 1,166 | 1,172 | -0.85% | 10,300 | 206億5978万 | -2.01% | 10.95 | 0.54 |
| 12/20 | 1,239 | 1,239 | 1,182 | 1,182 | -4.75% | 10,400 | 208億3605万 | -1.25% | 11.05 | 0.55 |
| 12/17 | 1,256 | 1,256 | 1,235 | 1,241 | -0.88% | 14,100 | 218億7609万 | +3.59% | 11.6 | 0.57 |
| 12/16 | 1,254 | 1,254 | 1,243 | 1,252 | +1.29% | 13,100 | 220億7000万 | +4.68% | 11.7 | 0.58 |
| 12/15 | 1,211 | 1,241 | 1,211 | 1,236 | +2.06% | 8,100 | 217億8796万 | +3.6% | 11.55 | 0.57 |
| 12/14 | 1,203 | 1,216 | 1,194 | 1,211 | +1.17% | 8,900 | 213億4726万 | +1.68% | 11.32 | 0.56 |
| 12/13 | 1,215 | 1,215 | 1,181 | 1,197 | -0.42% | 10,400 | 211億47万 | +0.5% | 11.19 | 0.55 |
| 12/10 | 1,229 | 1,229 | 1,201 | 1,202 | -2.2% | 12,400 | 211億8861万 | +0.84% | 11.23 | 0.56 |
| 12/09 | 1,243 | 1,245 | 1,212 | 1,229 | -1.13% | 11,300 | 216億6456万 | +2.93% | 11.49 | 0.57 |
| 12/08 | 1,264 | 1,264 | 1,231 | 1,243 | +0.73% | 19,500 | 219億1135万 | +4.19% | 11.62 | 0.57 |
| 12/07 | 1,255 | 1,255 | 1,202 | 1,234 | -1.04% | 22,300 | 217億5270万 | +3.35% | 11.53 | 0.57 |
| 12/06 | 1,215 | 1,260 | 1,215 | 1,247 | +2.8% | 55,800 | 219億8186万 | +4.44% | 11.65 | 0.58 |
| 12/03 | 1,164 | 1,218 | 1,164 | 1,213 | +5.39% | 26,200 | 213億8252万 | +1.51% | 11.34 | 0.56 |
| 12/02 | 1,131 | 1,199 | 1,131 | 1,151 | +4.54% | 51,500 | 202億8959万 | -3.52% | 10.76 | 0.53 |
| 12/01 | 1,101 | 1,119 | 1,095 | 1,101 | -0.09% | 21,000 | 194億820万 | -7.79% | 10.29 | 0.51 |
| 11/30 | 1,143 | 1,190 | 1,102 | 1,102 | -3.42% | 25,600 | 194億2583万 | -7.86% | 10.3 | 0.51 |
| 11/29 | 1,151 | 1,170 | 1,141 | 1,141 | -1.81% | 11,100 | 201億1331万 | -4.84% | 10.66 | 0.53 |
| 11/26 | 1,191 | 1,191 | 1,162 | 1,162 | -2.84% | 10,500 | 204億8350万 | -3.09% | 10.86 | 0.54 |
| 11/25 | 1,175 | 1,196 | 1,175 | 1,196 | +1.53% | 4,600 | 210億8284万 | -0.33% | 11.18 | 0.55 |
| 11/24 | 1,188 | 1,188 | 1,165 | 1,178 | -0.84% | 6,700 | 207億6554万 | -1.83% | 11.01 | 0.54 |
| 11/22 | 1,194 | 1,194 | 1,181 | 1,188 | -0.5% | 2,500 | 209億4182万 | -1% | 11.1 | 0.55 |
| 11/19 | 1,195 | 1,196 | 1,182 | 1,194 | +0.67% | 5,500 | 210億4759万 | -0.42% | 11.16 | 0.55 |
| 11/18 | 1,200 | 1,200 | 1,177 | 1,186 | -1.17% | 5,600 | 209億657万 | -0.92% | 11.08 | 0.55 |
| 11/17 | 1,234 | 1,234 | 1,200 | 1,200 | -2.44% | 8,600 | 211億5336万 | +0.33% | 11.22 | 0.55 |
| 11/16 | 1,221 | 1,237 | 1,215 | 1,230 | +1.32% | 12,000 | 216億8219万 | +3.02% | 11.5 | 0.57 |
| 11/15 | 1,210 | 1,229 | 1,210 | 1,214 | +1.42% | 10,200 | 214億14万 | +1.76% | 11.35 | 0.56 |
| 11/12 | 1,229 | 1,229 | 1,187 | 1,197 | +0.93% | 13,400 | 211億47万 | +0.5% | 11.19 | 0.55 |
| 11/11 | 1,189 | 1,192 | 1,186 | 1,186 | -0.5% | 2,200 | 209億657万 | -0.25% | 11.08 | 0.55 |
| 11/10 | 1,195 | 1,203 | 1,187 | 1,192 | +0.59% | 4,400 | 210億1233万 | +0.42% | 11.14 | 0.55 |
| 11/09 | 1,217 | 1,217 | 1,185 | 1,185 | -2.47% | 9,400 | 208億8894万 | 0% | 11.08 | 0.55 |
| 11/08 | 1,211 | 1,229 | 1,194 | 1,215 | -0.41% | 14,400 | 214億1777万 | +2.62% | 11.36 | 0.56 |
| 11/05 | 1,238 | 1,238 | 1,213 | 1,220 | -2.01% | 5,600 | 215億591万 | +3.13% | 11.4 | 0.56 |
| 11/04 | 1,230 | 1,250 | 1,227 | 1,245 | +2.89% | 12,800 | 219億4661万 | +5.33% | 11.64 | 0.57 |
| 11/02 | 1,192 | 1,238 | 1,191 | 1,210 | -4.5% | 26,100 | 213億2963万 | +2.46% | 11.31 | 0.56 |
