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 | 1,106 | 1,115 | 1,101 | 1,106 | -0.45% | 110,800 | 312億9537万 | +4.44% | 11.49 | 1.38 |
| 03/30 | 1,091 | 1,111 | 1,083 | 1,111 | -0.54% | 221,800 | 314億3685万 | +5.31% | 11.54 | 1.38 |
| 03/29 | 1,106 | 1,117 | 1,082 | 1,117 | +2.38% | 364,200 | 316億663万 | +6.28% | 11.61 | 1.39 |
| 03/28 | 1,109 | 1,109 | 1,084 | 1,091 | -2.15% | 308,400 | 308億7093万 | +4.2% | 11.34 | 1.36 |
| 03/25 | 1,139 | 1,140 | 1,111 | 1,115 | -1.41% | 305,400 | 315億5004万 | +6.7% | 11.58 | 1.39 |
| 03/24 | 1,110 | 1,132 | 1,098 | 1,131 | -0.62% | 149,300 | 320億277万 | +8.54% | 11.75 | 1.41 |
| 03/23 | 1,110 | 1,145 | 1,102 | 1,138 | +4.02% | 207,700 | 322億84万 | +9.53% | 11.82 | 1.42 |
| 03/22 | 1,125 | 1,138 | 1,080 | 1,094 | -0.27% | 317,300 | 309億5582万 | +4.79% | 11.37 | 1.36 |
| 03/18 | 1,096 | 1,104 | 1,082 | 1,097 | +1.01% | 505,100 | 310億4071万 | +4.28% | 11.4 | 1.36 |
| 03/17 | 1,096 | 1,103 | 1,064 | 1,086 | +0.65% | 237,000 | 307億2945万 | +2.55% | 11.28 | 1.35 |
| 03/16 | 1,051 | 1,082 | 1,029 | 1,079 | +3.45% | 222,700 | 305億3138万 | +1.31% | 11.21 | 1.34 |
| 03/15 | 1,030 | 1,053 | 1,019 | 1,043 | +1.16% | 174,300 | 295億1272万 | -2.89% | 10.84 | 1.3 |
| 03/14 | 1,034 | 1,047 | 1,020 | 1,031 | +0.59% | 146,700 | 291億7317万 | -4.8% | 10.71 | 1.28 |
| 03/11 | 1,020 | 1,054 | 1,008 | 1,025 | -2.38% | 231,700 | 290億340万 | -6.22% | 10.65 | 1.28 |
| 03/10 | 1,023 | 1,052 | 1,018 | 1,050 | +6.49% | 218,300 | 297億1080万 | -4.89% | 10.91 | 1.31 |
| 03/09 | 1,010 | 1,010 | 985 | 986 | -1.5% | 165,900 | 278億9985万 | -11.33% | 10.24 | 1.23 |
| 03/08 | 1,012 | 1,036 | 989 | 1,001 | -3% | 207,300 | 283億2429万 | -10.94% | 10.4 | 1.25 |
| 03/07 | 1,019 | 1,040 | 1,007 | 1,032 | -0.48% | 257,800 | 292億147万 | -8.75% | 10.72 | 1.28 |
| 03/04 | 1,024 | 1,041 | 980 | 1,037 | +0.68% | 431,400 | 293億4295万 | -8.71% | 10.77 | 1.29 |
| 03/03 | 1,034 | 1,059 | 1,028 | 1,030 | +1.28% | 180,400 | 291億4488万 | -9.97% | 10.7 | 1.28 |
| 03/02 | 1,020 | 1,043 | 1,014 | 1,017 | -1.64% | 172,200 | 287億7703万 | -11.72% | 10.57 | 1.27 |
| 03/01 | 1,047 | 1,047 | 1,026 | 1,034 | -0.29% | 168,200 | 292億5806万 | -10.94% | 10.74 | 1.29 |
| 02/28 | 1,009 | 1,037 | 996 | 1,037 | +2.47% | 184,300 | 293億4295万 | -11.14% | 10.77 | 1.29 |
| 02/25 | 982 | 1,019 | 975 | 1,012 | +4.12% | 281,200 | 286億3555万 | -13.8% | 10.51 | 1.26 |
| 02/24 | 984 | 986 | 953 | 972 | -2.61% | 250,200 | 275億371万 | -17.77% | 10.1 | 1.21 |
| 02/22 | 999 | 1,005 | 982 | 998 | -1.48% | 282,700 | 282億3940万 | -16.28% | 10.37 | 1.24 |
| 02/21 | 1,011 | 1,021 | 999 | 1,013 | -2.03% | 202,000 | 286億6384万 | -15.72% | 10.52 | 1.26 |
| 02/18 | 1,008 | 1,038 | 1,006 | 1,034 | +0.78% | 188,800 | 292億5806万 | -14.55% | 10.74 | 1.29 |
| 02/17 | 1,051 | 1,063 | 1,026 | 1,026 | -2.38% | 235,700 | 290億3169万 | -15.9% | 10.66 | 1.28 |
| 02/16 | 1,060 | 1,070 | 1,021 | 1,051 | -0.76% | 482,100 | 297億3909万 | -14.69% | 10.92 | 1.31 |
| 02/15 | 1,117 | 1,137 | 1,059 | 1,059 | -16.28% | 597,500 | 299億6546万 | -14.6% | 11 | 1.32 |
| 02/14 | 1,252 | 1,266 | 1,239 | 1,265 | -1.79% | 214,000 | 357億9444万 | +1.28% | 13.14 | 1.57 |
| 02/10 | 1,285 | 1,298 | 1,263 | 1,288 | +1.82% | 93,100 | 364億4524万 | +3.04% | 13.38 | 1.6 |
| 02/09 | 1,281 | 1,285 | 1,245 | 1,265 | +1.12% | 74,800 | 357億9444万 | +1.04% | 13.14 | 1.57 |
| 02/08 | 1,304 | 1,304 | 1,248 | 1,251 | -2.8% | 76,500 | 353億9829万 | -0.4% | 13 | 1.56 |
| 02/07 | 1,280 | 1,308 | 1,270 | 1,287 | +1.34% | 97,900 | 364億1695万 | +2.06% | 13.37 | 1.6 |
| 02/04 | 1,283 | 1,285 | 1,255 | 1,270 | -0.94% | 50,800 | 359億3592万 | +0.55% | 13.19 | 1.58 |
| 02/03 | 1,276 | 1,292 | 1,262 | 1,282 | -1.76% | 91,500 | 362億7547万 | +1.18% | 13.32 | 1.6 |
| 02/02 | 1,284 | 1,307 | 1,280 | 1,305 | +3.57% | 85,900 | 369億2628万 | +2.68% | 13.56 | 1.62 |
| 02/01 | 1,285 | 1,290 | 1,250 | 1,260 | -0.94% | 81,700 | 356億5296万 | -1.1% | 13.09 | 1.57 |
| 01/31 | 1,199 | 1,295 | 1,199 | 1,272 | +7.34% | 182,400 | 359億9251万 | -0.55% | 13.22 | 1.58 |
| 01/28 | 1,170 | 1,195 | 1,143 | 1,185 | +2.6% | 104,400 | 335億3076万 | -7.57% | 12.31 | 1.47 |
| 01/27 | 1,245 | 1,245 | 1,150 | 1,155 | -7.08% | 200,000 | 326億8188万 | -10.26% | 12 | 1.44 |
| 01/26 | 1,210 | 1,256 | 1,210 | 1,243 | +2.81% | 125,000 | 351億7192万 | -3.57% | 12.91 | 1.55 |
| 01/25 | 1,274 | 1,278 | 1,190 | 1,209 | -2.89% | 261,200 | 342億986万 | -6.21% | 12.56 | 1.5 |
| 01/24 | 1,192 | 1,250 | 1,192 | 1,245 | +3.75% | 129,100 | 352億2852万 | -3.56% | 12.94 | 1.55 |
| 01/21 | 1,180 | 1,200 | 1,166 | 1,200 | -0.58% | 144,200 | 339億5520万 | -7.05% | 12.47 | 1.49 |
| 01/20 | 1,198 | 1,225 | 1,178 | 1,207 | +0.92% | 130,700 | 341億5327万 | -6.65% | 12.54 | 1.5 |
| 01/19 | 1,226 | 1,258 | 1,195 | 1,196 | -3.94% | 268,800 | 338億4201万 | -7.64% | 12.43 | 1.49 |
| 01/18 | 1,242 | 1,269 | 1,227 | 1,245 | +0.32% | 62,900 | 352億2852万 | -4.16% | 12.94 | 1.55 |
| 01/17 | 1,220 | 1,247 | 1,206 | 1,241 | +1.72% | 76,400 | 351億1533万 | -4.69% | 12.89 | 1.54 |
| 01/14 | 1,246 | 1,261 | 1,212 | 1,220 | -3.63% | 143,300 | 345億2112万 | -6.37% | 12.68 | 1.52 |
| 01/13 | 1,316 | 1,317 | 1,266 | 1,266 | -4.38% | 92,700 | 358億2273万 | -3.14% | 13.15 | 1.58 |
| 01/12 | 1,270 | 1,329 | 1,270 | 1,324 | +5% | 86,100 | 374億6390万 | +1.38% | 13.76 | 1.65 |
| 01/11 | 1,264 | 1,272 | 1,243 | 1,261 | -1.56% | 123,700 | 356億8125万 | -3.3% | 13.1 | 1.57 |
| 01/07 | 1,293 | 1,305 | 1,264 | 1,281 | -0.54% | 100,500 | 362億4717万 | -1.54% | 13.31 | 1.59 |
| 01/06 | 1,317 | 1,323 | 1,286 | 1,288 | -3.52% | 136,100 | 364億4524万 | -0.85% | 13.38 | 1.6 |
| 01/05 | 1,370 | 1,370 | 1,315 | 1,335 | -3.05% | 121,600 | 377億7516万 | +2.77% | 13.87 | 1.66 |
| 01/04 | 1,380 | 1,386 | 1,355 | 1,377 | +0.51% | 77,800 | 389億6359万 | +6.41% | 14.31 | 1.71 |
| 2021 |
| 12/30 | 1,348 | 1,376 | 1,325 | 1,370 | +1.86% | 97,700 | 387億6552万 | +6.37% | 14.23 | 1.7 |
| 12/29 | 1,370 | 1,376 | 1,328 | 1,345 | -1.9% | 240,400 | 380億5812万 | +4.75% | 13.97 | 1.67 |
| 12/28 | 1,366 | 1,371 | 1,326 | 1,371 | +0.37% | 361,100 | 387億9381万 | +7.03% | 14.24 | 1.71 |
| 12/27 | 1,417 | 1,417 | 1,333 | 1,366 | -1.51% | 260,200 | 386億5233万 | +6.72% | 14.19 | 1.7 |
| 12/24 | 1,423 | 1,434 | 1,367 | 1,387 | +0.29% | 369,400 | 392億4655万 | +8.44% | 14.41 | 1.73 |
| 12/23 | 1,357 | 1,383 | 1,349 | 1,383 | +3.21% | 365,900 | 391億3336万 | +8.3% | 14.37 | 1.72 |
| 12/22 | 1,328 | 1,363 | 1,307 | 1,340 | +2.37% | 293,100 | 379億1664万 | +4.77% | 13.92 | 1.67 |
| 12/21 | 1,227 | 1,322 | 1,227 | 1,309 | +7.03% | 336,000 | 370億3946万 | +2.19% | 13.6 | 1.63 |
| 12/20 | 1,224 | 1,245 | 1,220 | 1,223 | -0.16% | 135,100 | 346億600万 | -5.12% | 12.71 | 1.52 |
| 12/17 | 1,254 | 1,266 | 1,209 | 1,225 | -3.54% | 129,400 | 346億6260万 | -6.06% | 12.73 | 1.52 |
| 12/16 | 1,270 | 1,285 | 1,257 | 1,270 | +1.2% | 63,600 | 359億3592万 | -3.64% | 13.19 | 1.58 |
| 12/15 | 1,243 | 1,270 | 1,243 | 1,255 | +0.72% | 53,000 | 355億1148万 | -5.71% | 13.04 | 1.56 |
| 12/14 | 1,257 | 1,265 | 1,234 | 1,246 | -1.19% | 58,700 | 352億5681万 | -7.36% | 12.95 | 1.55 |
| 12/13 | 1,279 | 1,289 | 1,249 | 1,261 | -1.48% | 65,100 | 356億8125万 | -7.28% | 13.1 | 1.57 |
| 12/10 | 1,308 | 1,311 | 1,268 | 1,280 | -3.32% | 125,300 | 362億1888万 | -6.91% | 13.3 | 1.59 |
| 12/09 | 1,290 | 1,326 | 1,281 | 1,324 | +3.76% | 194,100 | 374億6390万 | -4.75% | 13.76 | 1.65 |
| 12/08 | 1,308 | 1,331 | 1,272 | 1,276 | -2% | 124,300 | 361億569万 | -8.99% | 13.26 | 1.59 |
| 12/07 | 1,276 | 1,304 | 1,260 | 1,302 | +3.09% | 139,300 | 368億4139万 | -8.18% | 13.53 | 1.62 |
| 12/06 | 1,251 | 1,283 | 1,251 | 1,263 | +0.4% | 126,600 | 357億3784万 | -11.8% | 13.12 | 1.57 |
| 12/03 | 1,228 | 1,261 | 1,223 | 1,258 | +4.66% | 132,400 | 355億9636万 | -13.12% | 13.07 | 1.57 |
| 12/02 | 1,220 | 1,230 | 1,184 | 1,202 | -2.12% | 146,300 | 340億1179万 | -17.78% | 12.49 | 1.5 |
| 12/01 | 1,252 | 1,254 | 1,212 | 1,228 | -3.46% | 191,400 | 347億4748万 | -16.97% | 12.76 | 1.53 |
| 11/30 | 1,258 | 1,307 | 1,256 | 1,272 | +3.5% | 290,700 | 359億9251万 | -14.86% | 13.22 | 1.58 |
| 11/29 | 1,208 | 1,251 | 1,196 | 1,229 | +0.66% | 155,300 | 347億7578万 | -18.39% | 12.77 | 1.53 |
| 11/26 | 1,235 | 1,246 | 1,211 | 1,221 | -3.48% | 182,400 | 345億4941万 | -19.62% | 12.69 | 1.52 |
| 11/25 | 1,272 | 1,294 | 1,256 | 1,265 | -1.02% | 193,700 | 357億9444万 | -17.64% | 13.14 | 1.57 |
| 11/24 | 1,327 | 1,327 | 1,262 | 1,278 | -4.41% | 226,500 | 361億6228万 | -17.65% | 13.28 | 1.59 |
| 11/22 | 1,339 | 1,346 | 1,320 | 1,337 | -0.37% | 118,700 | 378億3175万 | -14.68% | 13.89 | 1.66 |
| 11/19 | 1,349 | 1,368 | 1,326 | 1,342 | -0.37% | 143,000 | 379億7323万 | -15.12% | 13.94 | 1.67 |
| 11/18 | 1,419 | 1,419 | 1,347 | 1,347 | -4.74% | 289,000 | 381億1471万 | -15.44% | 13.99 | 1.68 |
| 11/17 | 1,428 | 1,441 | 1,381 | 1,414 | +1.14% | 299,600 | 400億1054万 | -11.79% | 14.69 | 1.76 |
| 11/16 | 1,476 | 1,477 | 1,393 | 1,398 | -6.92% | 391,500 | 395億5780万 | -13.22% | 14.52 | 1.74 |
| 11/15 | 1,561 | 1,568 | 1,470 | 1,502 | -6.18% | 314,900 | 425億59万 | -7.4% | 15.61 | 1.87 |
| 11/12 | 1,588 | 1,614 | 1,582 | 1,601 | +0.95% | 121,200 | 453億189万 | -1.66% | 16.63 | 1.99 |
| 11/11 | 1,595 | 1,596 | 1,559 | 1,586 | -0.38% | 68,100 | 448億7745万 | -2.46% | 16.48 | 1.97 |
| 11/10 | 1,598 | 1,603 | 1,574 | 1,592 | +0.13% | 45,000 | 450億4723万 | -2.09% | 16.54 | 1.98 |
| 11/09 | 1,658 | 1,658 | 1,584 | 1,590 | -2.63% | 76,300 | 449億9064万 | -2.21% | 16.52 | 1.98 |
| 11/08 | 1,638 | 1,639 | 1,611 | 1,633 | +0.25% | 55,300 | 462億736万 | +0.18% | 16.97 | 2.03 |
| 11/05 | 1,650 | 1,655 | 1,625 | 1,629 | -1.99% | 48,700 | 460億9418万 | -0.18% | 16.92 | 2.03 |
| 11/04 | 1,639 | 1,670 | 1,625 | 1,662 | +2.21% | 117,700 | 470億2795万 | +1.47% | 17.27 | 2.07 |
| 11/02 | 1,682 | 1,717 | 1,614 | 1,626 | -3.5% | 214,000 | 460億929万 | -1.22% | 16.89 | 2.02 |
