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 | 1,680 | 1,692 | 1,594 | 1,599 | -6.44% | 430,800 | 1419億1700万 | +0.25% | 52.04 | 12.17 |
| 03/30 | 1,740 | 1,745 | 1,682 | 1,709 | -0.7% | 227,600 | 1516億7990万 | +7.48% | 55.63 | 13.01 |
| 03/29 | 1,717 | 1,733 | 1,693 | 1,721 | +2.02% | 227,000 | 1527億4494万 | +8.86% | 56.02 | 13.1 |
| 03/28 | 1,694 | 1,698 | 1,672 | 1,687 | -1.11% | 164,100 | 1497億2732万 | +7.25% | 54.91 | 12.84 |
| 03/25 | 1,709 | 1,720 | 1,684 | 1,706 | +0.18% | 126,700 | 1514億1364万 | +8.87% | 55.53 | 12.98 |
| 03/24 | 1,690 | 1,703 | 1,668 | 1,703 | +0.24% | 178,500 | 1511億4738万 | +9.17% | 55.43 | 12.96 |
| 03/23 | 1,675 | 1,719 | 1,663 | 1,699 | +3.47% | 337,700 | 1507億9236万 | +9.26% | 55.3 | 12.93 |
| 03/22 | 1,672 | 1,673 | 1,629 | 1,642 | -1.74% | 256,500 | 1457億3341万 | +5.94% | 53.45 | 12.5 |
| 03/18 | 1,655 | 1,682 | 1,644 | 1,671 | +1.33% | 258,500 | 1483億726万 | +7.74% | 54.39 | 12.72 |
| 03/17 | 1,642 | 1,678 | 1,613 | 1,649 | +4.9% | 326,700 | 1463億5468万 | +6.32% | 53.68 | 12.55 |
| 03/16 | 1,587 | 1,608 | 1,553 | 1,572 | +0.06% | 334,400 | 1395億2065万 | +1.62% | 51.17 | 11.96 |
| 03/15 | 1,533 | 1,578 | 1,509 | 1,571 | +4.73% | 278,700 | 1394億3190万 | +1.49% | 51.14 | 11.96 |
| 03/14 | 1,508 | 1,534 | 1,499 | 1,500 | -1.51% | 219,100 | 1331億3040万 | -3.29% | 48.83 | 11.42 |
| 03/11 | 1,480 | 1,534 | 1,457 | 1,523 | -0.33% | 328,800 | 1351億7173万 | -2.12% | 49.57 | 11.59 |
| 03/10 | 1,519 | 1,540 | 1,501 | 1,528 | +4.73% | 265,000 | 1356億1550万 | -2.24% | 49.74 | 11.63 |
| 03/09 | 1,511 | 1,511 | 1,440 | 1,459 | -1.49% | 212,400 | 1294億9150万 | -6.89% | 47.49 | 11.1 |
| 03/08 | 1,450 | 1,530 | 1,429 | 1,481 | -0.6% | 300,300 | 1314億4408万 | -5.91% | 48.21 | 11.27 |
| 03/07 | 1,490 | 1,505 | 1,447 | 1,490 | -4.49% | 378,300 | 1322億4286万 | -5.52% | 48.5 | 11.34 |
| 03/04 | 1,668 | 1,681 | 1,529 | 1,560 | -9.72% | 471,800 | 1384億5561万 | -1.27% | 50.78 | 11.87 |
| 03/03 | 1,706 | 1,755 | 1,690 | 1,728 | +4.28% | 763,400 | 1533億6622万 | +9.02% | 56.25 | 13.15 |
| 03/02 | 1,599 | 1,678 | 1,571 | 1,657 | +2.16% | 505,600 | 1470億6471万 | +4.94% | 53.94 | 12.61 |
| 03/01 | 1,522 | 1,638 | 1,492 | 1,622 | +8.71% | 642,700 | 1439億5833万 | +2.66% | 52.8 | 12.34 |
| 02/28 | 1,458 | 1,507 | 1,424 | 1,492 | +2.26% | 472,900 | 1324億2037万 | -5.81% | 48.57 | 11.36 |
| 02/25 | 1,471 | 1,492 | 1,448 | 1,459 | +0.69% | 685,100 | 1294億9150万 | -8.47% | 47.49 | 11.1 |
| 02/24 | 1,455 | 1,480 | 1,436 | 1,449 | -2.16% | 343,800 | 1286億396万 | -9.55% | 47.17 | 11.03 |
| 02/22 | 1,456 | 1,530 | 1,451 | 1,481 | -0.34% | 277,500 | 1314億4408万 | -8.24% | 48.21 | 11.27 |
| 02/21 | 1,461 | 1,487 | 1,447 | 1,486 | -1.85% | 218,400 | 1318億8784万 | -8.61% | 48.37 | 11.31 |
| 02/18 | 1,488 | 1,524 | 1,481 | 1,514 | -1.62% | 249,800 | 1343億7295万 | -7.68% | 49.28 | 11.52 |
| 02/17 | 1,530 | 1,549 | 1,511 | 1,539 | +0.72% | 301,600 | 1365億9179万 | -6.95% | 50.1 | 11.71 |
| 02/16 | 1,621 | 1,630 | 1,512 | 1,528 | -3.35% | 474,500 | 1356億1550万 | -8.56% | 49.74 | 11.63 |
| 02/15 | 1,574 | 1,610 | 1,564 | 1,581 | +0.44% | 159,200 | 1403億1944万 | -6.28% | 51.46 | 12.03 |
| 02/14 | 1,601 | 1,618 | 1,549 | 1,574 | -5.8% | 285,500 | 1396億9816万 | -7.52% | 51.23 | 11.98 |
| 02/10 | 1,707 | 1,735 | 1,660 | 1,671 | +1.03% | 356,000 | 1483億726万 | -2.85% | 54.39 | 12.72 |
| 02/09 | 1,545 | 1,661 | 1,532 | 1,654 | +6.44% | 439,300 | 1467億9845万 | -4.72% | 53.84 | 12.59 |
| 02/08 | 1,537 | 1,635 | 1,531 | 1,554 | -3.18% | 545,600 | 1379億2309万 | -11.45% | 50.58 | 11.83 |
| 02/07 | 1,629 | 1,666 | 1,593 | 1,605 | -2.49% | 275,500 | 1424億4952万 | -9.78% | 52.24 | 12.22 |
| 02/04 | 1,620 | 1,659 | 1,613 | 1,646 | +1.35% | 219,400 | 1460億8842万 | -8.61% | 53.58 | 12.53 |
| 02/03 | 1,662 | 1,670 | 1,614 | 1,624 | -4.58% | 210,900 | 1441億3584万 | -10.77% | 52.86 | 12.36 |
| 02/02 | 1,633 | 1,710 | 1,630 | 1,702 | +4.74% | 268,600 | 1510億5862万 | -7.35% | 55.4 | 12.95 |
| 02/01 | 1,661 | 1,694 | 1,622 | 1,625 | -0.37% | 250,000 | 1442億2460万 | -12.11% | 52.89 | 12.37 |
| 01/31 | 1,561 | 1,651 | 1,559 | 1,631 | +4.42% | 191,700 | 1447億5712万 | -12.55% | 53.09 | 12.41 |
| 01/28 | 1,582 | 1,609 | 1,537 | 1,562 | -0.32% | 327,500 | 1386億3312万 | -16.91% | 50.84 | 11.89 |
| 01/27 | 1,635 | 1,655 | 1,560 | 1,567 | -6.45% | 453,400 | 1390億7689万 | -17.44% | 51.01 | 11.93 |
| 01/26 | 1,590 | 1,692 | 1,590 | 1,675 | +5.68% | 547,900 | 1486億6228万 | -12.35% | 54.52 | 12.75 |
| 01/25 | 1,659 | 1,672 | 1,570 | 1,585 | -5.77% | 354,300 | 1406億7445万 | -17.62% | 51.59 | 12.06 |
| 01/24 | 1,642 | 1,690 | 1,607 | 1,682 | -1.18% | 301,100 | 1492億8355万 | -13.7% | 54.75 | 12.8 |
| 01/21 | 1,706 | 1,736 | 1,665 | 1,702 | -2.8% | 262,900 | 1510億5862万 | -13.74% | 55.4 | 12.95 |
| 01/20 | 1,639 | 1,770 | 1,629 | 1,751 | +5.48% | 584,800 | 1554億755万 | -12.23% | 57 | 13.33 |
| 01/19 | 1,710 | 1,747 | 1,649 | 1,660 | -5.09% | 262,000 | 1473億3097万 | -17.7% | 54.03 | 12.63 |
| 01/18 | 1,770 | 1,790 | 1,732 | 1,749 | -1.58% | 263,200 | 1552億3004万 | -14.31% | 56.93 | 13.31 |
| 01/17 | 1,808 | 1,825 | 1,767 | 1,777 | -3.69% | 294,700 | 1577億1514万 | -13.86% | 57.84 | 13.52 |
| 01/14 | 1,821 | 1,878 | 1,820 | 1,845 | -1.49% | 247,100 | 1637億5039万 | -11.43% | 60.06 | 14.04 |
| 01/13 | 1,953 | 1,953 | 1,872 | 1,873 | -4.29% | 225,200 | 1662億3549万 | -10.77% | 60.97 | 14.25 |
| 01/12 | 1,926 | 1,972 | 1,926 | 1,957 | +1.14% | 144,800 | 1736億9079万 | -7.3% | 63.7 | 14.89 |
| 01/11 | 1,928 | 1,949 | 1,910 | 1,935 | -1.07% | 212,200 | 1717億3821万 | -8.68% | 62.99 | 14.73 |
| 01/07 | 2,018 | 2,042 | 1,938 | 1,956 | -2.78% | 306,800 | 1736億204万 | -8% | 63.67 | 14.89 |
| 01/06 | 2,002 | 2,045 | 1,981 | 2,012 | -2.61% | 228,200 | 1785億7224万 | -5.58% | 65.49 | 15.31 |
| 01/05 | 2,119 | 2,125 | 2,052 | 2,066 | -3.14% | 244,500 | 1833億6493万 | -3.28% | 67.25 | 15.72 |
| 01/04 | 2,169 | 2,184 | 2,105 | 2,133 | -0.7% | 139,600 | 1893億1142万 | -0.28% | 69.43 | 16.23 |
| 2021 |
| 12/30 | 2,164 | 2,185 | 2,135 | 2,148 | -0.56% | 150,000 | 1906億4273万 | +0.28% | 69.92 | 16.35 |
| 12/29 | 2,166 | 2,168 | 2,066 | 2,160 | +2.08% | 214,000 | 1917億777万 | +0.7% | 70.31 | 16.44 |
| 12/28 | 2,070 | 2,131 | 2,070 | 2,116 | +3.27% | 225,300 | 1878億261万 | -1.49% | 68.88 | 16.1 |
| 12/27 | 2,022 | 2,057 | 2,015 | 2,049 | +1.84% | 214,300 | 1818億5612万 | -4.87% | 66.7 | 15.59 |
| 12/24 | 2,055 | 2,055 | 2,010 | 2,012 | -1.03% | 189,400 | 1785億7224万 | -7.02% | 65.49 | 15.31 |
| 12/23 | 2,012 | 2,037 | 1,990 | 2,033 | +2.16% | 166,200 | 1804億3606万 | -6.53% | 66.18 | 15.47 |
| 12/22 | 1,992 | 2,030 | 1,984 | 1,990 | -1.24% | 187,000 | 1766億1966万 | -8.88% | 64.78 | 15.15 |
| 12/21 | 1,934 | 2,019 | 1,926 | 2,015 | +5.94% | 308,900 | 1788億3850万 | -8.28% | 65.59 | 15.34 |
| 12/20 | 1,982 | 1,990 | 1,892 | 1,902 | -4.71% | 337,700 | 1688億934万 | -13.98% | 61.91 | 14.48 |
| 12/17 | 2,165 | 2,171 | 1,982 | 1,996 | -9.44% | 757,400 | 1771億5218万 | -10.53% | 64.97 | 15.19 |
| 12/16 | 2,320 | 2,324 | 2,196 | 2,204 | -3.54% | 302,100 | 1956億1293万 | -1.74% | 71.74 | 16.77 |
| 12/15 | 2,245 | 2,290 | 2,245 | 2,285 | +1.29% | 149,900 | 2028億197万 | +1.6% | 74.38 | 17.39 |
| 12/14 | 2,290 | 2,315 | 2,252 | 2,256 | -1.27% | 125,800 | 2002億2812万 | +0.13% | 73.43 | 17.17 |
| 12/13 | 2,297 | 2,320 | 2,271 | 2,285 | +0.26% | 133,100 | 2028億197万 | +0.88% | 74.38 | 17.39 |
| 12/10 | 2,289 | 2,296 | 2,266 | 2,279 | -1% | 185,000 | 2022億6945万 | +0.13% | 74.18 | 17.34 |
| 12/09 | 2,282 | 2,332 | 2,281 | 2,302 | +1.86% | 299,100 | 2043億1078万 | +0.57% | 74.93 | 17.52 |
| 12/08 | 2,298 | 2,312 | 2,248 | 2,260 | +0.09% | 198,000 | 2005億8313万 | -1.65% | 73.56 | 17.2 |
| 12/07 | 2,191 | 2,260 | 2,164 | 2,258 | +4.68% | 230,400 | 2004億562万 | -2.21% | 73.5 | 17.18 |
| 12/06 | 2,161 | 2,170 | 2,135 | 2,157 | -0.78% | 137,600 | 1914億4151万 | -6.91% | 70.21 | 16.42 |
| 12/03 | 2,137 | 2,174 | 2,112 | 2,174 | +3.87% | 249,900 | 1929億5032万 | -6.7% | 70.77 | 16.55 |
| 12/02 | 2,054 | 2,124 | 2,052 | 2,093 | +0.1% | 221,700 | 1857億6128万 | -10.56% | 68.13 | 15.93 |
| 12/01 | 2,140 | 2,147 | 2,064 | 2,091 | -1.6% | 352,500 | 1855億8377万 | -11.13% | 68.06 | 15.91 |
| 11/30 | 2,182 | 2,222 | 2,115 | 2,125 | -1.67% | 266,100 | 1886億140万 | -10.19% | 69.17 | 16.17 |
| 11/29 | 2,131 | 2,223 | 2,113 | 2,161 | -2.04% | 415,100 | 1917億9652万 | -9.05% | 70.34 | 16.45 |
| 11/26 | 2,209 | 2,213 | 2,186 | 2,206 | -0.9% | 210,800 | 1957億9044万 | -7.54% | 71.81 | 16.79 |
| 11/25 | 2,219 | 2,257 | 2,219 | 2,226 | +0.36% | 145,800 | 1975億6551万 | -7.1% | 72.46 | 16.94 |
| 11/24 | 2,271 | 2,281 | 2,201 | 2,218 | -2.8% | 255,100 | 1968億5548万 | -7.89% | 72.2 | 16.88 |
| 11/22 | 2,286 | 2,309 | 2,280 | 2,282 | -0.04% | 122,400 | 2025億3571万 | -5.62% | 74.28 | 17.37 |
| 11/19 | 2,251 | 2,291 | 2,228 | 2,283 | -0.13% | 295,600 | 2026億2446万 | -5.86% | 74.31 | 17.38 |
| 11/18 | 2,257 | 2,301 | 2,250 | 2,286 | +1.37% | 216,300 | 2028億9072万 | -5.93% | 74.41 | 17.4 |
| 11/17 | 2,306 | 2,316 | 2,254 | 2,255 | -3.3% | 315,300 | 2001億3936万 | -7.39% | 73.4 | 17.16 |
| 11/16 | 2,349 | 2,370 | 2,315 | 2,332 | -1.23% | 246,900 | 2069億7339万 | -4.47% | 75.91 | 17.75 |
| 11/15 | 2,370 | 2,385 | 2,329 | 2,361 | -1.13% | 239,400 | 2095億4724万 | -3.48% | 76.85 | 17.97 |
| 11/12 | 2,300 | 2,406 | 2,296 | 2,388 | +4.01% | 280,200 | 2119億4359万 | -2.41% | 77.73 | 18.17 |
| 11/11 | 2,336 | 2,355 | 2,273 | 2,296 | -2.51% | 318,800 | 2037億7826万 | -6.13% | 74.74 | 17.47 |
| 11/10 | 2,390 | 2,442 | 2,325 | 2,355 | -2.08% | 349,700 | 2090億1472万 | -3.8% | 76.66 | 17.92 |
| 11/09 | 2,420 | 2,470 | 2,364 | 2,405 | -5.24% | 439,100 | 2134億5240万 | -1.76% | 78.28 | 18.3 |
| 11/08 | 2,590 | 2,590 | 2,506 | 2,538 | -1.36% | 172,400 | 2252億5663万 | +3.68% | 82.61 | 19.32 |
| 11/05 | 2,600 | 2,613 | 2,547 | 2,573 | -1.04% | 153,400 | 2283億6301万 | +5.15% | 83.75 | 19.58 |
| 11/04 | 2,569 | 2,600 | 2,544 | 2,600 | +2.65% | 264,700 | 2307億5936万 | +6.25% | 84.63 | 19.79 |
| 11/02 | 2,514 | 2,553 | 2,514 | 2,533 | +0.36% | 248,500 | 2248億1286万 | +3.6% | 82.45 | 19.28 |
