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 | 1,444 | 1,469 | 1,422 | 1,429 | -1.99% | 212,000 | 1186億700万 | -1.45% | 15.52 | 1.23 |
| 03/30 | 1,500 | 1,500 | 1,430 | 1,458 | -1.69% | 220,700 | 1210億1400万 | +0.55% | 15.94 | 1.26 |
| 03/29 | 1,494 | 1,502 | 1,467 | 1,483 | -1.79% | 251,700 | 1230億8900万 | +2.35% | 16.21 | 1.28 |
| 03/28 | 1,540 | 1,540 | 1,502 | 1,510 | -1.95% | 167,700 | 1253億3000万 | +4.21% | 16.51 | 1.31 |
| 03/25 | 1,576 | 1,578 | 1,533 | 1,540 | -0.9% | 149,100 | 1278億2000万 | +6.35% | 16.84 | 1.33 |
| 03/24 | 1,545 | 1,561 | 1,530 | 1,554 | -0.83% | 206,600 | 1289億8200万 | +7.47% | 16.99 | 1.35 |
| 03/23 | 1,544 | 1,575 | 1,533 | 1,567 | +2.28% | 244,400 | 1300億6100万 | +8.67% | 17.13 | 1.36 |
| 03/22 | 1,537 | 1,550 | 1,522 | 1,532 | +1.46% | 240,300 | 1271億5600万 | +6.61% | 16.75 | 1.33 |
| 03/18 | 1,490 | 1,520 | 1,484 | 1,510 | +1.27% | 300,800 | 1253億3000万 | +5.45% | 16.51 | 1.31 |
| 03/17 | 1,480 | 1,495 | 1,460 | 1,491 | +4.12% | 186,300 | 1237億5300万 | +4.41% | 16.3 | 1.29 |
| 03/16 | 1,452 | 1,459 | 1,432 | 1,432 | -0.9% | 166,100 | 1188億5600万 | +0.49% | 15.66 | 1.24 |
| 03/15 | 1,434 | 1,459 | 1,425 | 1,445 | +2.05% | 152,800 | 1199億3500万 | +1.4% | 15.8 | 1.25 |
| 03/14 | 1,410 | 1,425 | 1,391 | 1,416 | +1.72% | 148,000 | 1175億2800万 | -0.56% | 15.48 | 1.23 |
| 03/11 | 1,351 | 1,398 | 1,351 | 1,392 | +1.02% | 245,500 | 1155億3600万 | -2.32% | 15.22 | 1.2 |
| 03/10 | 1,288 | 1,378 | 1,286 | 1,378 | +8.5% | 497,800 | 1143億7400万 | -3.5% | 15.07 | 1.19 |
| 03/09 | 1,350 | 1,368 | 1,267 | 1,270 | -10.69% | 693,800 | 1054億1000万 | -11.13% | 13.89 | 1.1 |
| 03/08 | 1,391 | 1,435 | 1,391 | 1,422 | +2.08% | 267,200 | 1180億2600万 | -1.04% | 15.55 | 1.23 |
| 03/07 | 1,414 | 1,420 | 1,380 | 1,393 | -1.97% | 155,200 | 1156億1900万 | -3.06% | 15.23 | 1.21 |
| 03/04 | 1,439 | 1,442 | 1,408 | 1,421 | -1.25% | 161,200 | 1179億4300万 | -1.04% | 15.54 | 1.23 |
| 03/03 | 1,454 | 1,464 | 1,437 | 1,439 | +0.07% | 136,800 | 1194億3700万 | +0.21% | 15.73 | 1.25 |
| 03/02 | 1,439 | 1,457 | 1,435 | 1,438 | -2.31% | 132,300 | 1193億5400万 | +0.21% | 15.72 | 1.24 |
| 03/01 | 1,461 | 1,488 | 1,454 | 1,472 | +1.17% | 148,800 | 1221億7600万 | +2.65% | 16.09 | 1.27 |
| 02/28 | 1,410 | 1,461 | 1,408 | 1,455 | +3.19% | 172,500 | 1207億6500万 | +1.61% | 15.91 | 1.26 |
| 02/25 | 1,401 | 1,413 | 1,381 | 1,410 | +0.36% | 176,600 | 1170億3000万 | -1.47% | 15.42 | 1.22 |
| 02/24 | 1,400 | 1,413 | 1,388 | 1,405 | -0.5% | 153,200 | 1166億1500万 | -1.75% | 15.36 | 1.22 |
| 02/22 | 1,416 | 1,425 | 1,401 | 1,412 | -2.35% | 172,200 | 1171億9600万 | -1.4% | 15.44 | 1.22 |
| 02/21 | 1,468 | 1,468 | 1,438 | 1,446 | -1.5% | 93,200 | 1200億1800万 | +0.84% | 15.81 | 1.25 |
| 02/18 | 1,468 | 1,480 | 1,447 | 1,468 | -1.28% | 159,900 | 1218億4400万 | +2.44% | 16.05 | 1.27 |
| 02/17 | 1,490 | 1,499 | 1,463 | 1,487 | -0.54% | 166,800 | 1234億2100万 | +3.77% | 16.26 | 1.29 |
| 02/16 | 1,483 | 1,499 | 1,480 | 1,495 | +2.4% | 174,700 | 1240億8500万 | +4.47% | 16.35 | 1.29 |
| 02/15 | 1,449 | 1,479 | 1,442 | 1,460 | +1.39% | 236,900 | 1211億8000万 | +2.24% | 15.96 | 1.26 |
| 02/14 | 1,380 | 1,444 | 1,379 | 1,440 | +3.37% | 285,100 | 1195億2000万 | +0.98% | 15.74 | 1.25 |
| 02/10 | 1,388 | 1,430 | 1,370 | 1,393 | -1.28% | 354,100 | 1156億1900万 | -2.25% | 15.23 | 1.21 |
| 02/09 | 1,421 | 1,492 | 1,387 | 1,411 | -0.84% | 436,800 | 1171億1300万 | -1.19% | 15.43 | 1.22 |
| 02/08 | 1,424 | 1,437 | 1,415 | 1,423 | -0.07% | 85,000 | 1181億900万 | -0.42% | 15.56 | 1.23 |
| 02/07 | 1,420 | 1,430 | 1,401 | 1,424 | -1.25% | 97,700 | 1181億9200万 | -0.35% | 15.57 | 1.23 |
| 02/04 | 1,422 | 1,443 | 1,411 | 1,442 | +0.91% | 108,500 | 1196億8600万 | +0.84% | 15.77 | 1.25 |
| 02/03 | 1,442 | 1,449 | 1,415 | 1,429 | -1.85% | 122,200 | 1186億700万 | -0.07% | 15.62 | 1.24 |
| 02/02 | 1,444 | 1,463 | 1,439 | 1,456 | +2.25% | 165,200 | 1208億4800万 | +1.89% | 15.92 | 1.26 |
| 02/01 | 1,467 | 1,469 | 1,423 | 1,424 | -2.26% | 245,500 | 1181億9200万 | -0.28% | 15.57 | 1.23 |
| 01/31 | 1,428 | 1,465 | 1,418 | 1,457 | +2.75% | 250,900 | 1209億3100万 | +2.03% | 15.93 | 1.26 |
| 01/28 | 1,385 | 1,424 | 1,375 | 1,418 | +3.58% | 161,100 | 1176億9400万 | -0.63% | 15.5 | 1.23 |
| 01/27 | 1,430 | 1,434 | 1,363 | 1,369 | -3.32% | 177,500 | 1136億2700万 | -4.13% | 14.97 | 1.18 |
| 01/26 | 1,410 | 1,434 | 1,410 | 1,416 | -0.35% | 87,700 | 1175億2800万 | -0.98% | 15.48 | 1.23 |
| 01/25 | 1,432 | 1,436 | 1,411 | 1,421 | -0.21% | 159,800 | 1179億4300万 | -0.7% | 15.54 | 1.23 |
| 01/24 | 1,389 | 1,429 | 1,377 | 1,424 | +0.78% | 156,800 | 1181億9200万 | -0.56% | 15.57 | 1.23 |
| 01/21 | 1,403 | 1,415 | 1,387 | 1,413 | -0.77% | 151,600 | 1172億7900万 | -1.33% | 15.45 | 1.22 |
| 01/20 | 1,407 | 1,446 | 1,407 | 1,424 | +1.35% | 151,200 | 1181億9200万 | -0.63% | 15.57 | 1.23 |
| 01/19 | 1,443 | 1,453 | 1,401 | 1,405 | -2.7% | 195,500 | 1166億1500万 | -1.95% | 15.36 | 1.22 |
| 01/18 | 1,456 | 1,467 | 1,436 | 1,444 | -0.35% | 138,800 | 1198億5200万 | +0.77% | 15.79 | 1.25 |
| 01/17 | 1,444 | 1,467 | 1,444 | 1,449 | +0.63% | 65,400 | 1202億6700万 | +1.19% | 15.84 | 1.25 |
| 01/14 | 1,442 | 1,448 | 1,411 | 1,440 | -1.17% | 169,900 | 1195億2000万 | +0.56% | 15.74 | 1.25 |
| 01/13 | 1,464 | 1,464 | 1,448 | 1,457 | +0.34% | 100,500 | 1209億3100万 | +1.67% | 15.93 | 1.26 |
| 01/12 | 1,430 | 1,457 | 1,430 | 1,452 | +2.54% | 103,500 | 1205億1600万 | +1.54% | 15.88 | 1.26 |
| 01/11 | 1,418 | 1,423 | 1,408 | 1,416 | +0.35% | 136,300 | 1175億2800万 | -0.91% | 15.48 | 1.23 |
| 01/07 | 1,430 | 1,430 | 1,393 | 1,411 | +0.14% | 116,800 | 1171億1300万 | -1.05% | 15.43 | 1.22 |
| 01/06 | 1,447 | 1,447 | 1,402 | 1,409 | -3.09% | 150,200 | 1169億4700万 | -1.12% | 15.41 | 1.22 |
| 01/05 | 1,453 | 1,461 | 1,442 | 1,454 | +0.69% | 80,900 | 1206億8200万 | +2.18% | 15.9 | 1.26 |
| 01/04 | 1,452 | 1,452 | 1,425 | 1,444 | +1.33% | 107,600 | 1198億5200万 | +1.62% | 15.79 | 1.25 |
| 2021 |
| 12/30 | 1,425 | 1,432 | 1,416 | 1,425 | -1.79% | 104,700 | 1182億7500万 | +0.35% | 15.58 | 1.23 |
| 12/29 | 1,437 | 1,454 | 1,436 | 1,451 | +1.04% | 118,000 | 1204億3300万 | +2.04% | 15.86 | 1.26 |
| 12/28 | 1,420 | 1,438 | 1,414 | 1,436 | +1.48% | 117,000 | 1191億8800万 | +0.91% | 15.7 | 1.24 |
| 12/27 | 1,430 | 1,430 | 1,407 | 1,415 | -0.49% | 105,300 | 1174億4500万 | -0.77% | 15.47 | 1.22 |
| 12/24 | 1,429 | 1,436 | 1,420 | 1,422 | -0.49% | 63,900 | 1180億2600万 | -0.63% | 15.55 | 1.23 |
| 12/23 | 1,439 | 1,439 | 1,403 | 1,429 | +0.14% | 164,100 | 1186億700万 | -0.42% | 15.62 | 1.24 |
| 12/22 | 1,453 | 1,455 | 1,424 | 1,427 | -1.38% | 123,300 | 1184億4100万 | -0.83% | 15.6 | 1.24 |
| 12/21 | 1,430 | 1,456 | 1,425 | 1,447 | +2.48% | 177,500 | 1201億100万 | +0.14% | 15.82 | 1.25 |
| 12/20 | 1,447 | 1,447 | 1,408 | 1,412 | -2.62% | 164,800 | 1171億9600万 | -2.62% | 15.44 | 1.22 |
| 12/17 | 1,463 | 1,465 | 1,435 | 1,450 | -0.34% | 182,200 | 1203億5000万 | -0.34% | 15.85 | 1.26 |
| 12/16 | 1,453 | 1,463 | 1,445 | 1,455 | +2.25% | 166,500 | 1207億6500万 | -0.21% | 15.91 | 1.26 |
| 12/15 | 1,421 | 1,433 | 1,412 | 1,423 | +0.14% | 136,100 | 1181億900万 | -2.4% | 15.56 | 1.23 |
| 12/14 | 1,428 | 1,433 | 1,410 | 1,421 | 0% | 102,800 | 1179億4300万 | -2.8% | 15.54 | 1.23 |
| 12/13 | 1,435 | 1,438 | 1,406 | 1,421 | +0.57% | 104,800 | 1179億4300万 | -3% | 15.54 | 1.23 |
| 12/10 | 1,428 | 1,438 | 1,411 | 1,413 | -0.63% | 132,300 | 1172億7900万 | -3.75% | 15.45 | 1.22 |
| 12/09 | 1,442 | 1,446 | 1,415 | 1,422 | -1.73% | 166,500 | 1180億2600万 | -3.46% | 15.55 | 1.23 |
| 12/08 | 1,477 | 1,477 | 1,444 | 1,447 | -1.03% | 112,700 | 1201億100万 | -1.9% | 15.82 | 1.25 |
| 12/07 | 1,420 | 1,466 | 1,419 | 1,462 | +5.03% | 208,300 | 1213億4600万 | -1.08% | 15.98 | 1.27 |
| 12/06 | 1,403 | 1,416 | 1,391 | 1,392 | -1.35% | 212,300 | 1155億3600万 | -5.88% | 15.22 | 1.2 |
| 12/03 | 1,382 | 1,411 | 1,374 | 1,411 | +4.13% | 206,000 | 1171億1300万 | -4.86% | 15.43 | 1.22 |
| 12/02 | 1,350 | 1,372 | 1,348 | 1,355 | -1.45% | 198,000 | 1124億6500万 | -8.94% | 14.81 | 1.17 |
| 12/01 | 1,356 | 1,383 | 1,345 | 1,375 | +0.36% | 182,300 | 1141億2500万 | -8.03% | 15.03 | 1.19 |
| 11/30 | 1,413 | 1,436 | 1,365 | 1,370 | -2.07% | 270,600 | 1137億1000万 | -8.73% | 14.98 | 1.19 |
| 11/29 | 1,421 | 1,433 | 1,396 | 1,399 | -1.76% | 190,300 | 1161億1700万 | -7.17% | 15.3 | 1.21 |
| 11/26 | 1,458 | 1,462 | 1,416 | 1,424 | -3.2% | 172,100 | 1181億9200万 | -5.82% | 15.57 | 1.23 |
| 11/25 | 1,479 | 1,488 | 1,466 | 1,471 | -0.07% | 95,500 | 1220億9300万 | -3.03% | 16.08 | 1.27 |
| 11/24 | 1,511 | 1,519 | 1,469 | 1,472 | -2.77% | 97,200 | 1221億7600万 | -3.16% | 16.09 | 1.27 |
| 11/22 | 1,529 | 1,536 | 1,513 | 1,514 | -1.82% | 96,400 | 1256億6200万 | -0.53% | 16.55 | 1.31 |
| 11/19 | 1,524 | 1,546 | 1,519 | 1,542 | +1.25% | 114,400 | 1279億8600万 | +1.25% | 16.86 | 1.33 |
| 11/18 | 1,517 | 1,527 | 1,500 | 1,523 | -0.46% | 163,200 | 1264億900万 | +0.2% | 16.65 | 1.32 |
| 11/17 | 1,573 | 1,576 | 1,528 | 1,530 | -2.05% | 124,800 | 1269億9000万 | +0.72% | 16.73 | 1.32 |
| 11/16 | 1,582 | 1,592 | 1,561 | 1,562 | -0.64% | 151,200 | 1296億4600万 | +3.03% | 17.08 | 1.35 |
| 11/15 | 1,577 | 1,585 | 1,550 | 1,572 | +1.03% | 169,600 | 1304億7600万 | +3.76% | 17.19 | 1.36 |
| 11/12 | 1,519 | 1,571 | 1,516 | 1,556 | +2.37% | 256,700 | 1291億4800万 | +2.91% | 17.01 | 1.35 |
| 11/11 | 1,470 | 1,560 | 1,460 | 1,520 | +5.12% | 507,200 | 1261億6000万 | +0.73% | 16.62 | 1.32 |
| 11/10 | 1,529 | 1,546 | 1,414 | 1,446 | -5.18% | 523,300 | 1200億1800万 | -4.11% | 15.81 | 1.25 |
| 11/09 | 1,514 | 1,529 | 1,505 | 1,525 | +1.33% | 282,700 | 1265億7500万 | +0.99% | 16.67 | 1.32 |
| 11/08 | 1,508 | 1,517 | 1,505 | 1,505 | +0.2% | 124,000 | 1249億1500万 | -0.33% | 16.45 | 1.3 |
| 11/05 | 1,512 | 1,518 | 1,493 | 1,502 | -1.05% | 141,800 | 1246億6600万 | -0.66% | 16.42 | 1.3 |
| 11/04 | 1,512 | 1,525 | 1,503 | 1,518 | +2.02% | 285,500 | 1259億9400万 | +0.2% | 16.6 | 1.31 |
| 11/02 | 1,510 | 1,510 | 1,486 | 1,488 | -1.85% | 141,200 | 1235億400万 | -1.91% | 16.27 | 1.29 |
