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 | 1,688 | 1,720 | 1,686 | 1,703 | +0.83% | 68,800 | 809億5623万 | +0.18% | 13.23 | 0.97 |
| 03/30 | 1,718 | 1,718 | 1,668 | 1,689 | -3.26% | 76,400 | 802億9071万 | -0.59% | 13.12 | 0.96 |
| 03/29 | 1,730 | 1,752 | 1,722 | 1,746 | +0.92% | 72,600 | 830億34万 | +2.71% | 13.56 | 0.99 |
| 03/28 | 1,726 | 1,734 | 1,714 | 1,730 | +1.17% | 45,200 | 822億3974万 | +1.82% | 13.44 | 0.99 |
| 03/25 | 1,749 | 1,749 | 1,710 | 1,710 | -1.61% | 57,500 | 812億8899万 | +0.71% | 13.28 | 0.97 |
| 03/24 | 1,729 | 1,738 | 1,701 | 1,738 | +0.29% | 46,600 | 826億2004万 | +2.3% | 13.5 | 0.99 |
| 03/23 | 1,740 | 1,744 | 1,705 | 1,733 | +0.64% | 69,300 | 823億8235万 | +2.12% | 13.46 | 0.99 |
| 03/22 | 1,770 | 1,770 | 1,718 | 1,722 | -1.77% | 59,400 | 818億5944万 | +1.59% | 13.38 | 0.98 |
| 03/18 | 1,743 | 1,761 | 1,723 | 1,753 | +1.39% | 96,200 | 833億3310万 | +3.42% | 13.62 | 1 |
| 03/17 | 1,701 | 1,738 | 1,694 | 1,729 | +3.47% | 76,900 | 821億9220万 | +2.01% | 13.43 | 0.98 |
| 03/16 | 1,681 | 1,696 | 1,668 | 1,671 | +0.18% | 61,800 | 794億3503万 | -1.42% | 12.98 | 0.95 |
| 03/15 | 1,653 | 1,689 | 1,653 | 1,668 | +0.6% | 64,700 | 792億9242万 | -1.82% | 12.96 | 0.95 |
| 03/14 | 1,655 | 1,673 | 1,655 | 1,658 | +0.85% | 45,900 | 788億1705万 | -2.7% | 12.88 | 0.94 |
| 03/11 | 1,635 | 1,657 | 1,631 | 1,644 | -1.85% | 49,500 | 781億5152万 | -3.75% | 12.77 | 0.94 |
| 03/10 | 1,671 | 1,685 | 1,655 | 1,675 | +3.78% | 69,400 | 796億2518万 | -2.28% | 13.01 | 0.95 |
| 03/09 | 1,616 | 1,635 | 1,611 | 1,614 | +0.12% | 40,400 | 767億2540万 | -6.11% | 12.54 | 0.92 |
| 03/08 | 1,630 | 1,641 | 1,601 | 1,612 | -2.18% | 52,700 | 766億3033万 | -6.66% | 12.52 | 0.92 |
| 03/07 | 1,672 | 1,675 | 1,642 | 1,648 | -2.54% | 69,600 | 783億4167万 | -4.96% | 12.8 | 0.94 |
| 03/04 | 1,713 | 1,728 | 1,690 | 1,691 | -1.63% | 44,900 | 803億8578万 | -2.76% | 13.13 | 0.96 |
| 03/03 | 1,737 | 1,743 | 1,717 | 1,719 | +0.53% | 39,200 | 817億1683万 | -1.32% | 13.35 | 0.98 |
| 03/02 | 1,711 | 1,731 | 1,698 | 1,710 | -0.64% | 49,600 | 812億8899万 | -2.01% | 13.28 | 0.97 |
| 03/01 | 1,773 | 1,773 | 1,714 | 1,721 | -2.77% | 55,700 | 818億1191万 | -1.66% | 13.37 | 0.98 |
| 02/28 | 1,738 | 1,783 | 1,717 | 1,770 | +2.97% | 71,500 | 841億4124万 | +0.91% | 13.75 | 1.01 |
| 02/25 | 1,738 | 1,738 | 1,700 | 1,719 | -0.06% | 52,300 | 817億1683万 | -2% | 13.35 | 0.98 |
| 02/24 | 1,682 | 1,727 | 1,681 | 1,720 | +1.47% | 52,800 | 817億6437万 | -2.16% | 13.36 | 0.98 |
| 02/22 | 1,698 | 1,711 | 1,670 | 1,695 | -0.94% | 60,200 | 805億7593万 | -3.86% | 13.17 | 0.97 |
| 02/21 | 1,701 | 1,724 | 1,683 | 1,711 | -0.7% | 56,500 | 813億3653万 | -3.28% | 13.29 | 0.97 |
| 02/18 | 1,690 | 1,724 | 1,690 | 1,723 | +1% | 26,500 | 819億698万 | -2.93% | 13.38 | 0.98 |
| 02/17 | 1,713 | 1,719 | 1,697 | 1,706 | -0.87% | 40,900 | 810億9884万 | -4.21% | 13.25 | 0.97 |
| 02/16 | 1,690 | 1,726 | 1,687 | 1,721 | +1.83% | 45,800 | 818億1191万 | -3.8% | 13.37 | 0.98 |
| 02/15 | 1,703 | 1,716 | 1,684 | 1,690 | -0.06% | 56,800 | 803億3824万 | -5.85% | 13.13 | 0.96 |
| 02/14 | 1,718 | 1,718 | 1,685 | 1,691 | -2.08% | 75,700 | 803億8578万 | -6.21% | 13.13 | 0.96 |
| 02/10 | 1,742 | 1,749 | 1,712 | 1,727 | -0.35% | 58,200 | 820億9713万 | -4.64% | 13.41 | 0.98 |
| 02/09 | 1,740 | 1,753 | 1,731 | 1,733 | -0.46% | 51,300 | 823億8235万 | -4.78% | 13.46 | 0.99 |
| 02/08 | 1,773 | 1,781 | 1,733 | 1,741 | -1.86% | 58,600 | 827億6265万 | -4.76% | 13.52 | 0.99 |
| 02/07 | 1,760 | 1,774 | 1,753 | 1,774 | -0.62% | 52,400 | 843億3139万 | -3.38% | 13.78 | 1.01 |
| 02/04 | 1,757 | 1,788 | 1,753 | 1,785 | +1.54% | 28,900 | 848億5430万 | -3.09% | 13.86 | 1.02 |
| 02/03 | 1,790 | 1,790 | 1,754 | 1,758 | -2.28% | 29,500 | 835億7079万 | -4.82% | 13.65 | 1 |
| 02/02 | 1,789 | 1,808 | 1,772 | 1,799 | +0.56% | 37,300 | 855億1982万 | -2.86% | 13.97 | 1.02 |
| 02/01 | 1,816 | 1,825 | 1,786 | 1,789 | -1.81% | 35,300 | 850億4445万 | -3.56% | 13.9 | 1.02 |
| 01/31 | 1,787 | 1,837 | 1,778 | 1,822 | +1.45% | 42,400 | 866億1319万 | -1.88% | 14.15 | 1.04 |
| 01/28 | 1,768 | 1,796 | 1,761 | 1,796 | +2.28% | 46,000 | 853億7721万 | -3.34% | 13.95 | 1.02 |
| 01/27 | 1,793 | 1,806 | 1,744 | 1,756 | -1.07% | 47,700 | 834億7572万 | -5.59% | 13.64 | 1 |
| 01/26 | 1,798 | 1,802 | 1,767 | 1,775 | -1.44% | 37,300 | 843億7893万 | -4.67% | 13.79 | 1.01 |
| 01/25 | 1,850 | 1,850 | 1,786 | 1,801 | -1.75% | 37,900 | 856億1490万 | -3.43% | 13.99 | 1.03 |
| 01/24 | 1,810 | 1,843 | 1,809 | 1,833 | +1.44% | 48,700 | 871億3610万 | -1.93% | 14.24 | 1.04 |
| 01/21 | 1,773 | 1,815 | 1,766 | 1,807 | +0.95% | 27,100 | 859億12万 | -3.37% | 14.04 | 1.03 |
| 01/20 | 1,790 | 1,814 | 1,788 | 1,790 | -0.28% | 28,400 | 850億9199万 | -4.43% | 13.9 | 1.02 |
| 01/19 | 1,834 | 1,838 | 1,785 | 1,795 | -2.71% | 30,000 | 853億2967万 | -4.32% | 13.94 | 1.02 |
| 01/18 | 1,858 | 1,874 | 1,840 | 1,845 | -0.22% | 27,900 | 877億655万 | -1.76% | 14.33 | 1.05 |
| 01/17 | 1,889 | 1,889 | 1,846 | 1,849 | -0.91% | 15,100 | 878億9670万 | -1.54% | 14.36 | 1.05 |
| 01/14 | 1,876 | 1,883 | 1,846 | 1,866 | -1.11% | 43,000 | 887億483万 | -0.69% | 14.49 | 1.06 |
| 01/13 | 1,898 | 1,907 | 1,868 | 1,887 | -0.58% | 37,100 | 897億312万 | +0.43% | 14.66 | 1.07 |
| 01/12 | 1,870 | 1,909 | 1,867 | 1,898 | +1.88% | 45,400 | 902億2603万 | +1.17% | 14.74 | 1.08 |
| 01/11 | 1,909 | 1,909 | 1,856 | 1,863 | -1.9% | 24,500 | 885億6222万 | -0.53% | 14.47 | 1.06 |
| 01/07 | 1,890 | 1,920 | 1,890 | 1,899 | +0.48% | 38,000 | 902億7357万 | +1.55% | 14.75 | 1.08 |
| 01/06 | 1,942 | 1,958 | 1,890 | 1,890 | -2.98% | 47,700 | 898億4573万 | +1.34% | 14.68 | 1.08 |
| 01/05 | 1,945 | 1,962 | 1,915 | 1,948 | +0.1% | 29,700 | 926億290万 | +4.62% | 15.13 | 1.11 |
| 01/04 | 1,960 | 1,966 | 1,921 | 1,946 | +1.35% | 19,400 | 925億783万 | +4.91% | 15.11 | 1.11 |
| 2021 |
| 12/30 | 1,912 | 1,943 | 1,905 | 1,920 | -0.05% | 42,700 | 912億7185万 | +3.78% | 14.91 | 1.13 |
| 12/29 | 1,906 | 1,927 | 1,901 | 1,921 | +0.16% | 23,100 | 913億1939万 | +4.01% | 14.92 | 1.13 |
| 12/28 | 1,882 | 1,919 | 1,882 | 1,918 | +1.91% | 38,600 | 911億7678万 | +4.01% | 14.9 | 1.13 |
| 12/27 | 1,891 | 1,891 | 1,873 | 1,882 | +0.75% | 22,900 | 894億6543万 | +2.17% | 14.62 | 1.11 |
| 12/24 | 1,858 | 1,884 | 1,856 | 1,868 | +1.03% | 32,200 | 887億9991万 | +1.52% | 14.51 | 1.1 |
| 12/23 | 1,849 | 1,860 | 1,844 | 1,849 | +0.22% | 12,600 | 878億9670万 | +0.49% | 14.36 | 1.09 |
| 12/22 | 1,846 | 1,856 | 1,834 | 1,845 | 0% | 22,800 | 877億655万 | +0.33% | 14.33 | 1.09 |
| 12/21 | 1,830 | 1,847 | 1,815 | 1,845 | +2.1% | 26,000 | 877億655万 | +0.27% | 14.33 | 1.09 |
| 12/20 | 1,835 | 1,848 | 1,807 | 1,807 | -3.11% | 21,100 | 859億12万 | -1.9% | 14.04 | 1.07 |
| 12/17 | 1,889 | 1,893 | 1,852 | 1,865 | -1.37% | 35,200 | 886億5729万 | +1.14% | 14.49 | 1.1 |
| 12/16 | 1,894 | 1,906 | 1,882 | 1,891 | +1.23% | 47,500 | 898億9327万 | +2.55% | 14.69 | 1.11 |
| 12/15 | 1,866 | 1,883 | 1,858 | 1,868 | +0.11% | 23,800 | 887億9991万 | +1.41% | 14.51 | 1.1 |
| 12/14 | 1,856 | 1,871 | 1,840 | 1,866 | +0.38% | 22,800 | 887億483万 | +1.36% | 14.49 | 1.1 |
| 12/13 | 1,867 | 1,867 | 1,848 | 1,859 | -0.11% | 29,900 | 883億7207万 | +0.98% | 14.44 | 1.1 |
| 12/10 | 1,865 | 1,880 | 1,851 | 1,861 | +0.92% | 62,400 | 884億6714万 | +1.09% | 14.45 | 1.1 |
| 12/09 | 1,866 | 1,871 | 1,840 | 1,844 | -1.71% | 19,800 | 876億5901万 | +0.11% | 14.32 | 1.09 |
| 12/08 | 1,889 | 1,889 | 1,866 | 1,876 | +0.48% | 63,600 | 891億8021万 | +1.85% | 14.57 | 1.11 |
| 12/07 | 1,829 | 1,874 | 1,823 | 1,867 | +3.15% | 46,200 | 887億5237万 | +1.41% | 14.5 | 1.1 |
| 12/06 | 1,808 | 1,824 | 1,799 | 1,810 | +0.06% | 39,500 | 860億4274万 | -1.58% | 14.06 | 1.07 |
| 12/03 | 1,789 | 1,810 | 1,787 | 1,809 | +1.23% | 46,100 | 859億9520万 | -1.52% | 14.05 | 1.07 |
| 12/02 | 1,759 | 1,802 | 1,759 | 1,787 | -0.22% | 70,200 | 849億4938万 | -2.67% | 13.88 | 1.05 |
| 12/01 | 1,780 | 1,805 | 1,769 | 1,791 | -0.22% | 35,700 | 851億3952万 | -2.45% | 13.91 | 1.06 |
| 11/30 | 1,821 | 1,835 | 1,788 | 1,795 | +1.01% | 84,900 | 853億2967万 | -2.18% | 13.94 | 1.06 |
| 11/29 | 1,777 | 1,798 | 1,766 | 1,777 | -2.2% | 59,200 | 844億7400万 | -3.16% | 13.8 | 1.05 |
| 11/26 | 1,854 | 1,854 | 1,802 | 1,817 | -2.36% | 28,000 | 863億7550万 | -0.98% | 14.11 | 1.07 |
| 11/25 | 1,860 | 1,868 | 1,849 | 1,861 | +0.54% | 25,900 | 884億6714万 | +1.47% | 14.45 | 1.1 |
| 11/24 | 1,861 | 1,874 | 1,850 | 1,851 | +0.11% | 24,900 | 879億9177万 | +1.09% | 14.38 | 1.09 |
| 11/22 | 1,858 | 1,865 | 1,838 | 1,849 | -0.16% | 19,900 | 878億9670万 | +1.09% | 14.36 | 1.09 |
| 11/19 | 1,851 | 1,861 | 1,841 | 1,852 | -0.27% | 26,700 | 880億3931万 | +1.42% | 14.38 | 1.09 |
| 11/18 | 1,841 | 1,865 | 1,836 | 1,857 | +1.48% | 37,200 | 882億7700万 | +1.87% | 14.42 | 1.09 |
| 11/17 | 1,862 | 1,863 | 1,830 | 1,830 | -2.3% | 27,000 | 869億9348万 | +0.6% | 14.21 | 1.08 |
| 11/16 | 1,878 | 1,882 | 1,869 | 1,873 | -0.27% | 29,300 | 890億3759万 | +3.14% | 14.55 | 1.1 |
| 11/15 | 1,900 | 1,906 | 1,874 | 1,878 | +0.48% | 43,200 | 892億7528万 | +3.53% | 14.59 | 1.11 |
| 11/12 | 1,858 | 1,883 | 1,847 | 1,869 | +0.75% | 49,500 | 888億4744万 | +3.2% | 14.52 | 1.1 |
| 11/11 | 1,839 | 1,868 | 1,838 | 1,855 | -0.05% | 34,600 | 881億8192万 | +2.6% | 14.41 | 1.09 |
| 11/10 | 1,850 | 1,857 | 1,829 | 1,856 | +0.54% | 40,400 | 882億2946万 | +2.77% | 14.42 | 1.09 |
| 11/09 | 1,858 | 1,863 | 1,825 | 1,846 | -0.65% | 54,600 | 877億5408万 | +2.27% | 14.34 | 1.09 |
| 11/08 | 1,866 | 1,870 | 1,832 | 1,858 | -0.43% | 40,000 | 883億2453万 | +2.94% | 14.43 | 1.1 |
| 11/05 | 1,870 | 1,872 | 1,833 | 1,866 | -1.01% | 71,400 | 887億483万 | +3.27% | 14.49 | 1.1 |
| 11/04 | 1,851 | 1,894 | 1,821 | 1,885 | +3.17% | 103,000 | 896億804万 | +4.14% | 14.64 | 1.11 |
| 11/02 | 1,848 | 1,858 | 1,813 | 1,827 | -2.35% | 59,500 | 868億5087万 | +0.83% | 14.19 | 1.08 |
