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 | 1,300 | 1,309 | 1,277 | 1,277 | -2.89% | 75,100 | 561億21万 | -4.27% | 6.18 | 0.36 |
| 03/30 | 1,345 | 1,345 | 1,305 | 1,315 | -4.36% | 69,200 | 577億6960万 | -1.87% | 6.37 | 0.37 |
| 03/29 | 1,370 | 1,375 | 1,348 | 1,375 | +0.44% | 101,200 | 604億548万 | +2.15% | 6.66 | 0.39 |
| 03/28 | 1,369 | 1,381 | 1,364 | 1,369 | +0.59% | 35,800 | 601億4189万 | +1.48% | 6.63 | 0.39 |
| 03/25 | 1,355 | 1,368 | 1,353 | 1,361 | +0.59% | 40,600 | 597億9044万 | +0.67% | 6.59 | 0.38 |
| 03/24 | 1,341 | 1,353 | 1,331 | 1,353 | +0.45% | 54,400 | 594億3899万 | -0.29% | 6.55 | 0.38 |
| 03/23 | 1,356 | 1,356 | 1,340 | 1,347 | +0.75% | 97,400 | 591億7540万 | -0.96% | 6.52 | 0.38 |
| 03/22 | 1,340 | 1,344 | 1,326 | 1,337 | +0.75% | 53,300 | 587億3609万 | -1.98% | 6.47 | 0.38 |
| 03/18 | 1,307 | 1,331 | 1,307 | 1,327 | -0.52% | 99,000 | 582億9678万 | -3.07% | 6.42 | 0.37 |
| 03/17 | 1,335 | 1,349 | 1,319 | 1,334 | +2.3% | 73,500 | 586億430万 | -2.98% | 6.46 | 0.38 |
| 03/16 | 1,302 | 1,313 | 1,287 | 1,304 | +0.15% | 62,600 | 572億8636万 | -5.51% | 6.31 | 0.37 |
| 03/15 | 1,270 | 1,302 | 1,270 | 1,302 | +2.12% | 51,000 | 571億9850万 | -5.99% | 6.3 | 0.37 |
| 03/14 | 1,266 | 1,285 | 1,263 | 1,275 | +1.11% | 47,500 | 560億1235万 | -8.21% | 6.17 | 0.36 |
| 03/11 | 1,272 | 1,291 | 1,254 | 1,261 | -3.15% | 74,200 | 553億9731万 | -9.54% | 6.1 | 0.36 |
| 03/10 | 1,258 | 1,308 | 1,255 | 1,302 | +6.03% | 74,700 | 571億9850万 | -6.93% | 6.3 | 0.37 |
| 03/09 | 1,235 | 1,263 | 1,226 | 1,228 | -0.41% | 52,000 | 539億4758万 | -12.29% | 5.94 | 0.35 |
| 03/08 | 1,265 | 1,272 | 1,218 | 1,233 | -2.99% | 68,200 | 541億6724万 | -12.3% | 5.97 | 0.35 |
| 03/07 | 1,300 | 1,310 | 1,248 | 1,271 | -3.71% | 96,000 | 558億3663万 | -9.92% | 6.15 | 0.36 |
| 03/04 | 1,361 | 1,369 | 1,320 | 1,320 | -3.93% | 74,300 | 579億8926万 | -6.58% | 6.39 | 0.37 |
| 03/03 | 1,373 | 1,390 | 1,372 | 1,374 | +1.7% | 41,000 | 603億6155万 | -2.9% | 6.65 | 0.39 |
| 03/02 | 1,408 | 1,408 | 1,351 | 1,351 | -5.13% | 62,700 | 593億5113万 | -4.52% | 6.54 | 0.38 |
| 03/01 | 1,453 | 1,454 | 1,418 | 1,424 | -1.73% | 36,700 | 625億5811万 | +0.42% | 6.89 | 0.4 |
| 02/28 | 1,413 | 1,450 | 1,412 | 1,449 | +2.55% | 41,900 | 636億5639万 | +2.26% | 7.01 | 0.41 |
| 02/25 | 1,448 | 1,448 | 1,406 | 1,413 | -2.01% | 40,300 | 620億7487万 | -0.14% | 6.84 | 0.4 |
| 02/24 | 1,435 | 1,450 | 1,423 | 1,442 | +0.42% | 40,400 | 633億4887万 | +1.91% | 6.98 | 0.41 |
| 02/22 | 1,466 | 1,466 | 1,436 | 1,436 | -1.37% | 23,900 | 630億8528万 | +1.41% | 6.95 | 0.41 |
| 02/21 | 1,437 | 1,461 | 1,432 | 1,456 | +0.28% | 14,700 | 639億6391万 | +2.68% | 7.05 | 0.41 |
| 02/18 | 1,435 | 1,458 | 1,435 | 1,452 | -0.48% | 17,300 | 637億8818万 | +2.33% | 7.03 | 0.41 |
| 02/17 | 1,460 | 1,467 | 1,449 | 1,459 | -0.95% | 13,600 | 640億9570万 | +2.6% | 7.06 | 0.41 |
| 02/16 | 1,458 | 1,473 | 1,453 | 1,473 | +2.65% | 22,300 | 647億1074万 | +3.51% | 7.13 | 0.42 |
| 02/15 | 1,446 | 1,465 | 1,433 | 1,435 | -0.76% | 22,400 | 630億4135万 | +0.84% | 6.95 | 0.4 |
| 02/14 | 1,455 | 1,458 | 1,441 | 1,446 | -1.63% | 30,600 | 635億2460万 | +1.62% | 7 | 0.41 |
| 02/10 | 1,464 | 1,476 | 1,460 | 1,470 | +0.82% | 36,500 | 645億7895万 | +3.38% | 7.12 | 0.41 |
| 02/09 | 1,458 | 1,462 | 1,441 | 1,458 | 0% | 22,100 | 640億5177万 | +2.46% | 7.06 | 0.41 |
| 02/08 | 1,445 | 1,475 | 1,445 | 1,458 | +1.74% | 46,600 | 640億5177万 | +2.53% | 7.06 | 0.41 |
| 02/07 | 1,405 | 1,439 | 1,404 | 1,433 | +2.14% | 62,700 | 629億5349万 | +0.84% | 6.94 | 0.4 |
| 02/04 | 1,405 | 1,410 | 1,396 | 1,403 | -0.14% | 24,200 | 616億3555万 | -1.27% | 6.79 | 0.4 |
| 02/03 | 1,381 | 1,408 | 1,375 | 1,405 | +2.11% | 29,600 | 617億2342万 | -1.2% | 6.8 | 0.4 |
| 02/02 | 1,357 | 1,388 | 1,357 | 1,376 | +2.15% | 43,600 | 604億4941万 | -3.17% | 6.66 | 0.39 |
| 02/01 | 1,370 | 1,372 | 1,343 | 1,347 | -1.82% | 38,200 | 591億7540万 | -5.27% | 6.52 | 0.38 |
| 01/31 | 1,350 | 1,375 | 1,341 | 1,372 | +1.93% | 29,500 | 602億7368万 | -3.58% | 6.64 | 0.39 |
| 01/28 | 1,335 | 1,351 | 1,330 | 1,346 | +1.74% | 58,800 | 591億3147万 | -5.34% | 6.52 | 0.38 |
| 01/27 | 1,373 | 1,384 | 1,323 | 1,323 | -3.5% | 63,000 | 581億2105万 | -7.09% | 6.4 | 0.37 |
| 01/26 | 1,387 | 1,399 | 1,371 | 1,371 | -1.15% | 32,000 | 602億2975万 | -3.86% | 6.64 | 0.39 |
| 01/25 | 1,430 | 1,430 | 1,380 | 1,387 | -2.6% | 46,700 | 609億3265万 | -2.87% | 6.71 | 0.39 |
| 01/24 | 1,388 | 1,426 | 1,388 | 1,424 | +2.15% | 26,500 | 625億5811万 | -0.42% | 6.89 | 0.4 |
| 01/21 | 1,390 | 1,394 | 1,374 | 1,394 | -0.21% | 29,100 | 612億4017万 | -2.52% | 6.75 | 0.39 |
| 01/20 | 1,401 | 1,426 | 1,392 | 1,397 | -0.78% | 42,600 | 613億7197万 | -2.38% | 6.76 | 0.39 |
| 01/19 | 1,440 | 1,445 | 1,404 | 1,408 | -3.69% | 57,900 | 618億5521万 | -1.68% | 6.82 | 0.4 |
| 01/18 | 1,500 | 1,500 | 1,462 | 1,462 | -2.27% | 16,200 | 642億2750万 | +2.02% | 7.08 | 0.41 |
| 01/17 | 1,499 | 1,516 | 1,493 | 1,496 | +0.27% | 19,900 | 657億2116万 | +4.47% | 7.24 | 0.42 |
| 01/14 | 1,492 | 1,496 | 1,471 | 1,492 | -1.06% | 35,800 | 655億4543万 | +4.41% | 7.22 | 0.42 |
| 01/13 | 1,498 | 1,514 | 1,497 | 1,508 | +0.87% | 36,500 | 662億4834万 | +5.6% | 7.3 | 0.43 |
| 01/12 | 1,462 | 1,496 | 1,462 | 1,495 | +2.4% | 34,000 | 656億7723万 | +4.99% | 7.24 | 0.42 |
| 01/11 | 1,440 | 1,462 | 1,436 | 1,460 | +1.88% | 25,000 | 641億3963万 | +2.82% | 7.07 | 0.41 |
| 01/07 | 1,449 | 1,464 | 1,430 | 1,433 | -0.62% | 26,100 | 629億5349万 | +1.13% | 6.94 | 0.4 |
| 01/06 | 1,462 | 1,474 | 1,442 | 1,442 | -2.37% | 25,000 | 633億4887万 | +1.98% | 6.98 | 0.41 |
| 01/05 | 1,461 | 1,478 | 1,457 | 1,477 | +1.79% | 28,900 | 648億8647万 | +4.75% | 7.15 | 0.42 |
| 01/04 | 1,455 | 1,461 | 1,443 | 1,451 | +1.54% | 31,200 | 637億4425万 | +3.27% | 7.02 | 0.41 |
| 2021 |
| 12/30 | 1,426 | 1,442 | 1,424 | 1,429 | -0.56% | 11,500 | 627億7777万 | +1.85% | 6.92 | 0.4 |
| 12/29 | 1,401 | 1,437 | 1,401 | 1,437 | +1.91% | 24,200 | 631億2922万 | +2.5% | 6.96 | 0.41 |
| 12/28 | 1,394 | 1,415 | 1,389 | 1,410 | +1.08% | 49,800 | 619億4307万 | +0.71% | 6.82 | 0.4 |
| 12/27 | 1,394 | 1,402 | 1,387 | 1,395 | +0.58% | 22,300 | 612億8410万 | -0.36% | 6.75 | 0.39 |
| 12/24 | 1,377 | 1,390 | 1,377 | 1,387 | +0.95% | 22,600 | 609億3265万 | -0.93% | 6.71 | 0.39 |
| 12/23 | 1,375 | 1,382 | 1,372 | 1,374 | +0.88% | 24,700 | 603億6155万 | -1.86% | 6.65 | 0.39 |
| 12/22 | 1,382 | 1,385 | 1,360 | 1,362 | -1.38% | 54,300 | 598億3437万 | -2.71% | 6.59 | 0.38 |
| 12/21 | 1,399 | 1,399 | 1,377 | 1,381 | +0.36% | 32,300 | 606億6907万 | -1.57% | 6.68 | 0.39 |
| 12/20 | 1,415 | 1,416 | 1,376 | 1,376 | -3.23% | 32,200 | 604億4941万 | -1.99% | 6.66 | 0.39 |
| 12/17 | 1,444 | 1,450 | 1,416 | 1,422 | -1.25% | 38,000 | 624億7025万 | +1.21% | 6.88 | 0.4 |
| 12/16 | 1,444 | 1,444 | 1,431 | 1,440 | +1.19% | 31,900 | 632億6101万 | +2.64% | 6.97 | 0.41 |
| 12/15 | 1,410 | 1,428 | 1,409 | 1,423 | +0.92% | 22,900 | 625億1418万 | +1.5% | 6.89 | 0.4 |
| 12/14 | 1,422 | 1,429 | 1,405 | 1,410 | -1.26% | 35,800 | 619億4307万 | +0.57% | 6.82 | 0.4 |
| 12/13 | 1,454 | 1,457 | 1,424 | 1,428 | -0.97% | 21,300 | 627億3383万 | +1.78% | 6.91 | 0.4 |
| 12/10 | 1,434 | 1,445 | 1,428 | 1,442 | +1.34% | 41,800 | 633億4887万 | +2.85% | 6.98 | 0.41 |
| 12/09 | 1,436 | 1,436 | 1,416 | 1,423 | -0.97% | 22,200 | 625億1418万 | +1.57% | 6.89 | 0.4 |
| 12/08 | 1,454 | 1,454 | 1,425 | 1,437 | -0.96% | 30,900 | 631億2922万 | +2.57% | 6.96 | 0.41 |
| 12/07 | 1,430 | 1,451 | 1,418 | 1,451 | +3.05% | 37,500 | 637億4425万 | +3.5% | 7.02 | 0.41 |
| 12/06 | 1,421 | 1,423 | 1,397 | 1,408 | +0.07% | 35,600 | 618億5521万 | +0.5% | 6.82 | 0.4 |
| 12/03 | 1,398 | 1,407 | 1,371 | 1,407 | +2.4% | 26,100 | 618億1128万 | +0.36% | 6.81 | 0.4 |
| 12/02 | 1,355 | 1,399 | 1,355 | 1,374 | +0.15% | 48,800 | 603億6155万 | -2.07% | 6.65 | 0.39 |
| 12/01 | 1,344 | 1,378 | 1,340 | 1,372 | +2.93% | 40,200 | 602億7368万 | -2.35% | 6.64 | 0.39 |
| 11/30 | 1,382 | 1,396 | 1,333 | 1,333 | -1.99% | 74,400 | 585億6036万 | -5.33% | 6.45 | 0.38 |
| 11/29 | 1,387 | 1,394 | 1,360 | 1,360 | -2.37% | 51,600 | 597億4651万 | -3.61% | 6.58 | 0.38 |
| 11/26 | 1,404 | 1,407 | 1,389 | 1,393 | -0.78% | 36,500 | 611億9624万 | -1.55% | 6.74 | 0.39 |
| 11/25 | 1,404 | 1,414 | 1,401 | 1,404 | +0.36% | 9,200 | 616億7948万 | -0.92% | 6.8 | 0.4 |
| 11/24 | 1,411 | 1,431 | 1,397 | 1,399 | -0.71% | 26,600 | 614億5983万 | -1.41% | 6.77 | 0.39 |
| 11/22 | 1,396 | 1,414 | 1,391 | 1,409 | +1.44% | 15,300 | 618億9914万 | -0.98% | 6.82 | 0.4 |
| 11/19 | 1,386 | 1,394 | 1,377 | 1,389 | +0.29% | 18,700 | 610億2052万 | -2.53% | 6.72 | 0.39 |
| 11/18 | 1,382 | 1,388 | 1,371 | 1,385 | +0.29% | 19,500 | 608億4479万 | -2.94% | 6.7 | 0.39 |
| 11/17 | 1,419 | 1,421 | 1,381 | 1,381 | -2.68% | 31,700 | 606億6907万 | -3.36% | 6.68 | 0.39 |
| 11/16 | 1,429 | 1,438 | 1,414 | 1,419 | +0.57% | 24,800 | 623億3845万 | -0.77% | 6.87 | 0.4 |
| 11/15 | 1,421 | 1,421 | 1,403 | 1,411 | -0.21% | 31,000 | 619億8700万 | -1.4% | 6.83 | 0.4 |
| 11/12 | 1,376 | 1,414 | 1,376 | 1,414 | +3.14% | 34,900 | 621億1880万 | -1.19% | 6.84 | 0.4 |
| 11/11 | 1,397 | 1,400 | 1,371 | 1,371 | -2.07% | 34,900 | 602億2975万 | -4.06% | 6.64 | 0.39 |
| 11/10 | 1,418 | 1,421 | 1,395 | 1,400 | -1.34% | 46,400 | 615億376万 | -2.1% | 6.78 | 0.4 |
| 11/09 | 1,447 | 1,452 | 1,418 | 1,419 | -1.25% | 26,700 | 623億3845万 | -0.7% | 6.87 | 0.4 |
| 11/08 | 1,406 | 1,458 | 1,406 | 1,437 | +2.42% | 60,100 | 631億2922万 | +0.56% | 6.96 | 0.41 |
| 11/05 | 1,420 | 1,442 | 1,402 | 1,403 | -1.89% | 52,600 | 616億3555万 | -1.75% | 6.79 | 0.4 |
| 11/04 | 1,449 | 1,468 | 1,430 | 1,430 | -0.07% | 53,200 | 628億2170万 | 0% | 6.92 | 0.4 |
| 11/02 | 1,441 | 1,449 | 1,431 | 1,431 | -1.99% | 24,000 | 628億6563万 | -0.14% | 6.93 | 0.4 |
