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 | 1,041 | 1,041 | 1,025 | 1,038 | -1.98% | 177,600 | 298億8194万 | -3.8% | 16.34 | 4.99 |
| 03/30 | 1,053 | 1,060 | 1,038 | 1,059 | +2.32% | 159,400 | 304億8649万 | -2.4% | 16.67 | 5.09 |
| 03/29 | 1,007 | 1,035 | 1,007 | 1,035 | +3.19% | 272,200 | 297億9558万 | -5.13% | 16.29 | 4.98 |
| 03/28 | 1,025 | 1,025 | 997 | 1,003 | -2.53% | 182,100 | 288億7436万 | -8.49% | 15.79 | 4.82 |
| 03/25 | 1,060 | 1,060 | 1,020 | 1,029 | -2.46% | 184,700 | 296億2285万 | -6.62% | 16.2 | 4.95 |
| 03/24 | 1,027 | 1,055 | 1,014 | 1,055 | -0.19% | 188,800 | 303億7134万 | -4.7% | 16.61 | 5.07 |
| 03/23 | 1,042 | 1,070 | 1,026 | 1,057 | +3.22% | 209,600 | 304億2891万 | -4.86% | 16.64 | 5.08 |
| 03/22 | 1,080 | 1,080 | 1,022 | 1,024 | -4.66% | 251,900 | 294億7891万 | -8.24% | 16.12 | 4.92 |
| 03/18 | 1,041 | 1,077 | 1,039 | 1,074 | +3.17% | 182,700 | 309億1831万 | -4.53% | 16.91 | 5.16 |
| 03/17 | 1,075 | 1,075 | 1,032 | 1,041 | -0.38% | 190,800 | 299億6830万 | -7.88% | 16.39 | 5 |
| 03/16 | 1,061 | 1,061 | 1,027 | 1,045 | +1.26% | 112,700 | 300億8346万 | -8.09% | 16.45 | 5.02 |
| 03/15 | 1,028 | 1,049 | 1,017 | 1,032 | 0% | 92,000 | 297億921万 | -9.79% | 16.25 | 4.96 |
| 03/14 | 1,011 | 1,047 | 1,003 | 1,032 | +1.57% | 123,400 | 297億921万 | -10.34% | 16.25 | 4.96 |
| 03/11 | 1,041 | 1,044 | 1,003 | 1,016 | -5.14% | 145,300 | 292億4860万 | -12.34% | 15.99 | 4.88 |
| 03/10 | 1,060 | 1,078 | 1,048 | 1,071 | +5.93% | 160,700 | 308億3194万 | -8.38% | 16.86 | 5.15 |
| 03/09 | 1,045 | 1,078 | 1,005 | 1,011 | -3.25% | 173,600 | 291億466万 | -13.96% | 15.92 | 4.86 |
| 03/08 | 1,067 | 1,092 | 1,040 | 1,045 | -4.39% | 189,800 | 300億8346万 | -11.67% | 16.45 | 5.02 |
| 03/07 | 1,118 | 1,120 | 1,054 | 1,093 | -4.21% | 260,600 | 314億6528万 | -8% | 17.21 | 5.25 |
| 03/04 | 1,158 | 1,163 | 1,134 | 1,141 | -2.73% | 214,300 | 328億4710万 | -4.04% | 17.96 | 5.49 |
| 03/03 | 1,220 | 1,222 | 1,173 | 1,173 | -2.09% | 140,800 | 337億6832万 | -1.43% | 18.47 | 5.64 |
| 03/02 | 1,195 | 1,224 | 1,188 | 1,198 | -1.32% | 106,200 | 344億8802万 | +0.84% | 18.86 | 5.76 |
| 03/01 | 1,179 | 1,214 | 1,161 | 1,214 | +4.21% | 145,800 | 349億4863万 | +2.19% | 19.11 | 5.84 |
| 02/28 | 1,187 | 1,187 | 1,141 | 1,165 | -0.26% | 120,300 | 335億3802万 | -1.85% | 18.34 | 5.6 |
| 02/25 | 1,186 | 1,186 | 1,149 | 1,168 | +0.6% | 127,500 | 336億2438万 | -1.68% | 18.39 | 5.61 |
| 02/24 | 1,187 | 1,195 | 1,149 | 1,161 | -2.68% | 106,400 | 334億2286万 | -2.27% | 18.28 | 5.58 |
| 02/22 | 1,177 | 1,205 | 1,161 | 1,193 | +0.25% | 106,800 | 343億4408万 | +0.17% | 18.78 | 5.74 |
| 02/21 | 1,170 | 1,200 | 1,155 | 1,190 | +1.02% | 78,800 | 342億5772万 | -0.17% | 18.73 | 5.72 |
| 02/18 | 1,149 | 1,188 | 1,129 | 1,178 | +2.35% | 106,600 | 339億1226万 | -1.34% | 18.54 | 5.66 |
| 02/17 | 1,145 | 1,163 | 1,136 | 1,151 | -0.09% | 87,700 | 331億3498万 | -3.76% | 18.12 | 5.53 |
| 02/16 | 1,177 | 1,179 | 1,148 | 1,152 | -0.26% | 107,600 | 331億6377万 | -4% | 18.13 | 5.54 |
| 02/15 | 1,175 | 1,179 | 1,144 | 1,155 | -2.2% | 149,700 | 332億5014万 | -3.99% | 18.18 | 5.55 |
| 02/14 | 1,241 | 1,241 | 1,174 | 1,181 | -4.83% | 206,300 | 339億9862万 | -2.07% | 18.59 | 5.68 |
| 02/10 | 1,237 | 1,248 | 1,220 | 1,241 | +2.22% | 103,000 | 357億2590万 | +2.73% | 19.54 | 5.97 |
| 02/09 | 1,222 | 1,225 | 1,186 | 1,214 | +0.58% | 143,800 | 349億4863万 | +0.33% | 19.11 | 5.84 |
| 02/08 | 1,228 | 1,236 | 1,206 | 1,207 | -1.31% | 97,200 | 347億4711万 | -0.58% | 19 | 5.8 |
| 02/07 | 1,226 | 1,230 | 1,192 | 1,223 | +0.82% | 139,000 | 352億772万 | +0.33% | 19.25 | 5.88 |
| 02/04 | 1,210 | 1,218 | 1,190 | 1,213 | -0.74% | 137,300 | 349億1984万 | -0.9% | 19.09 | 5.83 |
| 02/03 | 1,249 | 1,256 | 1,217 | 1,222 | -3.4% | 126,500 | 351億7893万 | -0.49% | 19.24 | 5.87 |
| 02/02 | 1,249 | 1,265 | 1,238 | 1,265 | +3.27% | 114,000 | 364億1682万 | +2.76% | 19.91 | 6.08 |
| 02/01 | 1,235 | 1,267 | 1,225 | 1,225 | +1.32% | 181,200 | 352億6530万 | -0.65% | 19.28 | 5.89 |
| 01/31 | 1,183 | 1,225 | 1,183 | 1,209 | +3.6% | 141,500 | 348億469万 | -2.18% | 19.03 | 5.81 |
| 01/28 | 1,150 | 1,180 | 1,124 | 1,167 | +4.2% | 169,200 | 335億9559万 | -5.89% | 18.37 | 5.61 |
| 01/27 | 1,156 | 1,170 | 1,112 | 1,120 | -3.28% | 158,700 | 322億4256万 | -10.04% | 17.63 | 5.38 |
| 01/26 | 1,131 | 1,179 | 1,131 | 1,158 | +1.67% | 126,100 | 333億3650万 | -7.43% | 18.23 | 5.57 |
| 01/25 | 1,185 | 1,188 | 1,127 | 1,139 | -3.72% | 157,000 | 327億8953万 | -9.53% | 17.93 | 5.48 |
| 01/24 | 1,171 | 1,184 | 1,158 | 1,183 | -0.5% | 67,700 | 340億5620万 | -6.56% | 18.62 | 5.69 |
| 01/21 | 1,164 | 1,190 | 1,159 | 1,189 | +0.17% | 71,200 | 342億2893万 | -6.53% | 18.72 | 5.72 |
| 01/20 | 1,179 | 1,200 | 1,171 | 1,187 | +0.68% | 73,300 | 341億7135万 | -7.05% | 18.69 | 5.71 |
| 01/19 | 1,208 | 1,226 | 1,173 | 1,179 | -3.52% | 143,800 | 339億4105万 | -8.03% | 18.56 | 5.67 |
| 01/18 | 1,247 | 1,251 | 1,209 | 1,222 | -1.61% | 97,800 | 351億7893万 | -5.2% | 19.24 | 5.87 |
| 01/17 | 1,217 | 1,253 | 1,217 | 1,242 | +1.97% | 73,900 | 357億5469万 | -4.09% | 19.55 | 5.97 |
| 01/14 | 1,244 | 1,244 | 1,206 | 1,218 | -1.3% | 167,900 | 350億6378万 | -6.38% | 19.17 | 5.86 |
| 01/13 | 1,239 | 1,252 | 1,218 | 1,234 | -1.67% | 154,400 | 355億2439万 | -5.59% | 19.43 | 5.93 |
| 01/12 | 1,220 | 1,259 | 1,213 | 1,255 | +3.21% | 98,400 | 361億2894万 | -4.2% | 19.76 | 6.03 |
| 01/11 | 1,217 | 1,228 | 1,208 | 1,216 | -1.3% | 97,300 | 350億620万 | -7.46% | 19.14 | 5.85 |
| 01/07 | 1,235 | 1,244 | 1,211 | 1,232 | -0.88% | 130,300 | 354億6681万 | -6.53% | 19.39 | 5.92 |
| 01/06 | 1,274 | 1,280 | 1,242 | 1,243 | -3.57% | 147,000 | 357億8348万 | -6.05% | 19.57 | 5.98 |
| 01/05 | 1,316 | 1,316 | 1,280 | 1,289 | -2.05% | 112,900 | 371億773万 | -3.01% | 20.29 | 6.2 |
| 01/04 | 1,348 | 1,348 | 1,302 | 1,316 | -1.35% | 112,000 | 378億8500万 | -1.28% | 20.72 | 6.33 |
| 2021 |
| 12/30 | 1,336 | 1,340 | 1,311 | 1,334 | -1.04% | 46,000 | 384億319万 | -0.3% | 21 | 6.41 |
| 12/29 | 1,328 | 1,350 | 1,320 | 1,348 | +2.2% | 82,600 | 388億622万 | +0.37% | 21.22 | 6.48 |
| 12/28 | 1,292 | 1,322 | 1,292 | 1,319 | +2.89% | 130,000 | 379億7137万 | -2.15% | 20.76 | 6.34 |
| 12/27 | 1,310 | 1,311 | 1,274 | 1,282 | -2.21% | 108,500 | 369億621万 | -5.39% | 20.18 | 6.16 |
| 12/24 | 1,326 | 1,328 | 1,307 | 1,311 | -0.3% | 57,500 | 377億4106万 | -3.89% | 20.64 | 6.3 |
| 12/23 | 1,315 | 1,333 | 1,308 | 1,315 | +1% | 102,600 | 378億5622万 | -4.22% | 20.7 | 6.32 |
| 12/22 | 1,291 | 1,308 | 1,281 | 1,302 | +0.85% | 111,800 | 374億8197万 | -5.72% | 20.5 | 6.26 |
| 12/21 | 1,280 | 1,303 | 1,249 | 1,291 | +1.57% | 121,300 | 371億6530万 | -7.12% | 20.32 | 6.21 |
| 12/20 | 1,345 | 1,345 | 1,270 | 1,271 | -7.02% | 296,200 | 365億8954万 | -9.21% | 20.01 | 6.11 |
| 12/17 | 1,312 | 1,367 | 1,295 | 1,367 | +4.19% | 308,100 | 393億5319万 | -3.46% | 21.52 | 6.57 |
| 12/16 | 1,351 | 1,353 | 1,312 | 1,312 | -0.53% | 54,800 | 377億6985万 | -7.99% | 20.65 | 6.31 |
| 12/15 | 1,306 | 1,330 | 1,302 | 1,319 | +0.69% | 65,600 | 379億7137万 | -8.28% | 20.76 | 6.34 |
| 12/14 | 1,326 | 1,326 | 1,302 | 1,310 | -1.43% | 68,700 | 377億1228万 | -9.78% | 20.62 | 6.3 |
| 12/13 | 1,370 | 1,370 | 1,320 | 1,329 | -0.82% | 62,900 | 382億5925万 | -9.35% | 20.92 | 6.39 |
| 12/10 | 1,371 | 1,377 | 1,334 | 1,340 | -2.76% | 96,600 | 385億7592万 | -9.46% | 21.09 | 6.44 |
| 12/09 | 1,383 | 1,393 | 1,370 | 1,378 | -0.43% | 49,500 | 396億6986万 | -7.58% | 21.69 | 6.62 |
| 12/08 | 1,415 | 1,415 | 1,377 | 1,384 | -0.07% | 81,500 | 398億4259万 | -7.73% | 21.79 | 6.65 |
| 12/07 | 1,337 | 1,385 | 1,334 | 1,385 | +5.56% | 104,300 | 398億7138万 | -8.28% | 21.8 | 6.66 |
| 12/06 | 1,337 | 1,337 | 1,302 | 1,312 | -2.74% | 136,700 | 377億6985万 | -13.63% | 20.65 | 6.31 |
| 12/03 | 1,322 | 1,349 | 1,310 | 1,349 | +3.13% | 100,400 | 388億3501万 | -11.95% | 21.24 | 6.48 |
| 12/02 | 1,350 | 1,354 | 1,308 | 1,308 | -3.54% | 154,500 | 376億5470万 | -15.23% | 20.59 | 6.29 |
| 12/01 | 1,397 | 1,402 | 1,344 | 1,356 | -2.38% | 132,400 | 390億3652万 | -12.8% | 21.35 | 6.52 |
| 11/30 | 1,420 | 1,440 | 1,389 | 1,389 | -1.28% | 114,900 | 399億8653万 | -11.19% | 21.87 | 6.68 |
| 11/29 | 1,410 | 1,446 | 1,399 | 1,407 | -2.09% | 122,000 | 405億471万 | -10.44% | 22.15 | 6.76 |
| 11/26 | 1,455 | 1,475 | 1,431 | 1,437 | -1.24% | 126,400 | 413億6835万 | -8.82% | 22.62 | 6.91 |
| 11/25 | 1,480 | 1,507 | 1,455 | 1,455 | -1.22% | 134,700 | 418億8654万 | -8.03% | 22.9 | 6.99 |
| 11/24 | 1,484 | 1,490 | 1,464 | 1,473 | -0.67% | 109,600 | 424億472万 | -7.24% | 23.19 | 7.08 |
| 11/22 | 1,487 | 1,495 | 1,451 | 1,483 | -1.46% | 127,500 | 426億9260万 | -6.91% | 23.35 | 7.13 |
| 11/19 | 1,546 | 1,550 | 1,500 | 1,505 | -2.15% | 93,000 | 433億2594万 | -5.88% | 23.69 | 7.23 |
| 11/18 | 1,532 | 1,569 | 1,532 | 1,538 | +0.85% | 131,100 | 442億7594万 | -4.05% | 24.21 | 7.39 |
| 11/17 | 1,528 | 1,560 | 1,519 | 1,525 | +0.46% | 152,900 | 439億170万 | -4.87% | 24.01 | 7.33 |
| 11/16 | 1,536 | 1,536 | 1,491 | 1,518 | -2.13% | 220,200 | 437億18万 | -5.36% | 23.9 | 7.3 |
| 11/15 | 1,664 | 1,667 | 1,531 | 1,551 | -6.85% | 378,200 | 446億5018万 | -3.3% | 24.42 | 7.46 |
| 11/12 | 1,621 | 1,673 | 1,621 | 1,665 | +3.22% | 115,800 | 479億3202万 | +4% | 26.21 | 8 |
| 11/11 | 1,609 | 1,616 | 1,592 | 1,613 | -0.25% | 80,600 | 464億3504万 | +1.38% | 25.39 | 7.75 |
| 11/10 | 1,645 | 1,649 | 1,610 | 1,617 | -2.65% | 81,900 | 465億5019万 | +2.08% | 25.45 | 7.77 |
| 11/09 | 1,679 | 1,687 | 1,659 | 1,661 | -1.19% | 125,600 | 478億1686万 | +5.33% | 26.15 | 7.98 |
| 11/08 | 1,655 | 1,683 | 1,651 | 1,681 | +1.39% | 154,100 | 483億9262万 | +7.07% | 26.46 | 8.08 |
| 11/05 | 1,612 | 1,658 | 1,612 | 1,658 | +2.16% | 138,800 | 477億3050万 | +6.08% | 26.1 | 7.97 |
| 11/04 | 1,619 | 1,631 | 1,610 | 1,623 | +0.5% | 54,800 | 467億2292万 | +4.11% | 25.55 | 7.8 |
| 11/02 | 1,626 | 1,647 | 1,615 | 1,615 | -0.92% | 70,700 | 464億9262万 | +3.79% | 25.42 | 7.76 |
