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 | 1,480 | 1,499 | 1,470 | 1,479 | -1.14% | 29,800 | 240億7265万 | +2.92% | 7.28 | 0.46 |
| 03/30 | 1,499 | 1,499 | 1,470 | 1,496 | -1.32% | 49,200 | 243億4935万 | +4.32% | 7.37 | 0.47 |
| 03/29 | 1,500 | 1,521 | 1,481 | 1,516 | +1.74% | 46,200 | 246億7487万 | +5.87% | 7.46 | 0.48 |
| 03/28 | 1,500 | 1,500 | 1,475 | 1,490 | -0.67% | 72,500 | 242億5169万 | +4.27% | 7.34 | 0.47 |
| 03/25 | 1,540 | 1,560 | 1,495 | 1,500 | +0.13% | 146,400 | 244億1445万 | +5.04% | 7.38 | 0.47 |
| 03/24 | 1,491 | 1,499 | 1,467 | 1,498 | -0.27% | 28,000 | 243億8190万 | +5.05% | 7.38 | 0.47 |
| 03/23 | 1,501 | 1,515 | 1,490 | 1,502 | +1.49% | 43,800 | 244億4701万 | +5.48% | 7.39 | 0.47 |
| 03/22 | 1,519 | 1,520 | 1,469 | 1,480 | -1.53% | 69,900 | 240億8893万 | +4.15% | 7.29 | 0.46 |
| 03/18 | 1,467 | 1,503 | 1,465 | 1,503 | +2.66% | 111,700 | 244億6328万 | +5.85% | 7.4 | 0.47 |
| 03/17 | 1,455 | 1,470 | 1,448 | 1,464 | +2.38% | 51,100 | 238億2851万 | +3.17% | 7.21 | 0.46 |
| 03/16 | 1,448 | 1,448 | 1,419 | 1,430 | +0.21% | 45,900 | 232億7511万 | +0.85% | 7.04 | 0.45 |
| 03/15 | 1,417 | 1,435 | 1,406 | 1,427 | +2.07% | 47,700 | 232億2628万 | +0.63% | 7.03 | 0.45 |
| 03/14 | 1,393 | 1,408 | 1,378 | 1,398 | +1.97% | 32,800 | 227億5427万 | -1.41% | 6.88 | 0.44 |
| 03/11 | 1,365 | 1,377 | 1,344 | 1,371 | -0.51% | 36,100 | 223億1481万 | -3.38% | 6.75 | 0.43 |
| 03/10 | 1,376 | 1,383 | 1,365 | 1,378 | +3.69% | 37,400 | 224億2874万 | -3.09% | 6.78 | 0.43 |
| 03/09 | 1,326 | 1,359 | 1,323 | 1,329 | 0% | 41,000 | 216億3120万 | -6.67% | 6.54 | 0.42 |
| 03/08 | 1,338 | 1,360 | 1,317 | 1,329 | -1.77% | 47,500 | 216億3120万 | -6.87% | 6.54 | 0.42 |
| 03/07 | 1,395 | 1,395 | 1,340 | 1,353 | -3.63% | 39,800 | 220億2184万 | -5.25% | 6.66 | 0.42 |
| 03/04 | 1,433 | 1,433 | 1,395 | 1,404 | -1.4% | 32,600 | 228億5193万 | -1.61% | 6.91 | 0.44 |
| 03/03 | 1,443 | 1,457 | 1,421 | 1,424 | 0% | 32,000 | 231億7745万 | 0% | 7.01 | 0.45 |
| 03/02 | 1,421 | 1,449 | 1,417 | 1,424 | -1.11% | 43,300 | 231億7745万 | +0.14% | 7.01 | 0.45 |
| 03/01 | 1,431 | 1,454 | 1,429 | 1,440 | -0.55% | 44,500 | 234億3787万 | +1.34% | 7.09 | 0.45 |
| 02/28 | 1,433 | 1,453 | 1,417 | 1,448 | +1.47% | 38,000 | 235億6808万 | +2.04% | 7.13 | 0.45 |
| 02/25 | 1,420 | 1,437 | 1,413 | 1,427 | +0.42% | 61,600 | 232億2628万 | +0.71% | 7.03 | 0.45 |
| 02/24 | 1,392 | 1,428 | 1,391 | 1,421 | +1.14% | 56,600 | 231億2862万 | +0.42% | 7 | 0.45 |
| 02/22 | 1,426 | 1,435 | 1,400 | 1,405 | -2.09% | 46,500 | 228億6820万 | -0.78% | 6.92 | 0.44 |
| 02/21 | 1,429 | 1,438 | 1,418 | 1,435 | -0.07% | 26,700 | 233億5649万 | +1.13% | 7.06 | 0.45 |
| 02/18 | 1,449 | 1,449 | 1,429 | 1,436 | -1.78% | 31,800 | 233億7277万 | +1.06% | 7.07 | 0.45 |
| 02/17 | 1,461 | 1,479 | 1,453 | 1,462 | 0% | 37,000 | 237億9595万 | +2.74% | 7.2 | 0.46 |
| 02/16 | 1,463 | 1,465 | 1,442 | 1,462 | +1.46% | 41,200 | 237億9595万 | +2.67% | 7.2 | 0.46 |
| 02/15 | 1,450 | 1,454 | 1,433 | 1,441 | -0.07% | 43,000 | 234億5415万 | +1.05% | 7.09 | 0.45 |
| 02/14 | 1,442 | 1,442 | 1,421 | 1,442 | -1.17% | 37,300 | 234億7043万 | +1.05% | 7.1 | 0.45 |
| 02/10 | 1,459 | 1,470 | 1,444 | 1,459 | +0.27% | 30,100 | 237億4712万 | +2.03% | 7.18 | 0.46 |
| 02/09 | 1,449 | 1,464 | 1,441 | 1,455 | +1.11% | 35,200 | 236億8202万 | +1.54% | 7.16 | 0.46 |
| 02/08 | 1,442 | 1,449 | 1,429 | 1,439 | +0.14% | 32,800 | 234億2160万 | +0.21% | 7.08 | 0.45 |
| 02/07 | 1,430 | 1,455 | 1,424 | 1,437 | -0.21% | 36,300 | 233億8905万 | +0.14% | 7.07 | 0.45 |
| 02/04 | 1,430 | 1,445 | 1,419 | 1,440 | +1.41% | 30,400 | 234億3787万 | +0.49% | 7.09 | 0.45 |
| 02/03 | 1,428 | 1,439 | 1,411 | 1,420 | -1.25% | 57,000 | 231億1235万 | -0.77% | 6.99 | 0.45 |
| 02/02 | 1,418 | 1,443 | 1,418 | 1,438 | +0.56% | 61,700 | 234億532万 | +0.7% | 7.08 | 0.45 |
| 02/01 | 1,425 | 1,456 | 1,422 | 1,430 | +2.14% | 95,600 | 232億7511万 | +0.35% | 7.04 | 0.45 |
| 01/31 | 1,400 | 1,425 | 1,384 | 1,400 | +2.87% | 119,000 | 227億8682万 | -1.62% | 6.89 | 0.44 |
| 01/28 | 1,350 | 1,368 | 1,338 | 1,361 | +3.11% | 67,100 | 221億5205万 | -4.22% | 6.7 | 0.43 |
| 01/27 | 1,355 | 1,369 | 1,308 | 1,320 | -1.93% | 63,800 | 214億8472万 | -7.11% | 6.5 | 0.41 |
| 01/26 | 1,373 | 1,380 | 1,340 | 1,346 | -1.82% | 50,700 | 219億790万 | -5.34% | 6.63 | 0.42 |
| 01/25 | 1,387 | 1,387 | 1,354 | 1,371 | -2.07% | 60,000 | 223億1481万 | -3.72% | 6.75 | 0.43 |
| 01/24 | 1,362 | 1,405 | 1,362 | 1,400 | +1.6% | 28,900 | 227億8682万 | -1.89% | 6.89 | 0.44 |
| 01/21 | 1,372 | 1,385 | 1,365 | 1,378 | -1.15% | 41,000 | 224億2874万 | -3.37% | 6.78 | 0.43 |
| 01/20 | 1,381 | 1,416 | 1,375 | 1,394 | +0.29% | 63,200 | 226億8916万 | -2.24% | 6.86 | 0.44 |
| 01/19 | 1,412 | 1,436 | 1,387 | 1,390 | -3.61% | 93,100 | 226億2406万 | -2.39% | 6.84 | 0.44 |
| 01/18 | 1,490 | 1,490 | 1,439 | 1,442 | -2.83% | 54,800 | 234億7043万 | +1.41% | 7.1 | 0.45 |
| 01/17 | 1,492 | 1,493 | 1,471 | 1,484 | +0.75% | 28,500 | 241億5403万 | +4.58% | 7.31 | 0.47 |
| 01/14 | 1,481 | 1,487 | 1,450 | 1,473 | -1.6% | 99,600 | 239億7499万 | +4.1% | 7.25 | 0.46 |
| 01/13 | 1,496 | 1,502 | 1,479 | 1,497 | +0.47% | 38,600 | 243億6562万 | +6.02% | 7.37 | 0.47 |
| 01/12 | 1,518 | 1,518 | 1,490 | 1,490 | -1.52% | 49,400 | 242億5169万 | +6.05% | 7.34 | 0.47 |
| 01/11 | 1,464 | 1,514 | 1,464 | 1,513 | +3.35% | 98,700 | 246億2604万 | +8.23% | 7.45 | 0.47 |
| 01/07 | 1,523 | 1,536 | 1,460 | 1,464 | -3.43% | 124,900 | 238億2851万 | +5.32% | 7.21 | 0.46 |
| 01/06 | 1,521 | 1,534 | 1,497 | 1,516 | -1.24% | 84,600 | 246億7487万 | +9.54% | 7.46 | 0.48 |
| 01/05 | 1,544 | 1,568 | 1,511 | 1,535 | +1.05% | 198,900 | 249億8412万 | +11.64% | 7.56 | 0.48 |
| 01/04 | 1,457 | 1,534 | 1,451 | 1,519 | +6.9% | 224,400 | 247億2370万 | +11.12% | 7.48 | 0.48 |
| 2021 |
| 12/30 | 1,400 | 1,429 | 1,398 | 1,421 | +2.01% | 47,300 | 231億2862万 | +4.49% | 7 | 0.45 |
| 12/29 | 1,360 | 1,398 | 1,360 | 1,393 | +1.53% | 31,000 | 226億7289万 | +2.5% | 6.86 | 0.44 |
| 12/28 | 1,360 | 1,373 | 1,352 | 1,372 | +1.78% | 50,800 | 223億3109万 | +0.96% | 6.75 | 0.43 |
| 12/27 | 1,371 | 1,378 | 1,345 | 1,348 | -2.11% | 64,600 | 219億4045万 | -0.88% | 6.64 | 0.42 |
| 12/24 | 1,388 | 1,389 | 1,367 | 1,377 | +0.51% | 37,600 | 224億1247万 | +1.03% | 6.78 | 0.43 |
| 12/23 | 1,370 | 1,383 | 1,358 | 1,370 | +1.33% | 36,200 | 222億9853万 | +0.44% | 6.74 | 0.43 |
| 12/22 | 1,364 | 1,366 | 1,337 | 1,352 | -0.07% | 40,100 | 220億556万 | -1.02% | 6.66 | 0.42 |
| 12/21 | 1,371 | 1,371 | 1,337 | 1,353 | +0.74% | 72,900 | 220億2184万 | -1.1% | 6.66 | 0.42 |
| 12/20 | 1,382 | 1,389 | 1,335 | 1,343 | -4.14% | 91,900 | 218億5907万 | -2.18% | 6.61 | 0.42 |
| 12/17 | 1,430 | 1,434 | 1,382 | 1,401 | -2.98% | 76,700 | 228億310万 | +1.74% | 6.9 | 0.44 |
| 12/16 | 1,418 | 1,451 | 1,403 | 1,444 | +3.88% | 84,600 | 235億298万 | +4.87% | 7.11 | 0.45 |
| 12/15 | 1,376 | 1,414 | 1,371 | 1,390 | +2.43% | 111,000 | 226億2406万 | +1.02% | 6.84 | 0.44 |
| 12/14 | 1,351 | 1,360 | 1,344 | 1,357 | +0.52% | 33,300 | 220億8694万 | -1.45% | 6.68 | 0.43 |
| 12/13 | 1,376 | 1,376 | 1,339 | 1,350 | +0.07% | 64,000 | 219億7301万 | -2.1% | 6.65 | 0.42 |
| 12/10 | 1,367 | 1,376 | 1,338 | 1,349 | -0.81% | 70,400 | 219億5673万 | -2.39% | 6.64 | 0.42 |
| 12/09 | 1,387 | 1,393 | 1,349 | 1,360 | -1.88% | 62,900 | 221億3577万 | -1.88% | 6.7 | 0.43 |
| 12/08 | 1,399 | 1,411 | 1,384 | 1,386 | -0.36% | 67,200 | 225億5895万 | -0.14% | 6.82 | 0.43 |
| 12/07 | 1,359 | 1,391 | 1,347 | 1,391 | +4.67% | 56,200 | 226億4034万 | 0% | 6.85 | 0.44 |
| 12/06 | 1,322 | 1,345 | 1,318 | 1,329 | +0.61% | 47,100 | 216億3120万 | -4.66% | 6.54 | 0.42 |
| 12/03 | 1,310 | 1,331 | 1,292 | 1,321 | +0.99% | 124,700 | 215億99万 | -5.51% | 6.5 | 0.41 |
| 12/02 | 1,312 | 1,337 | 1,308 | 1,308 | -0.3% | 60,800 | 212億8940万 | -6.77% | 6.44 | 0.41 |
| 12/01 | 1,298 | 1,317 | 1,283 | 1,312 | +0.61% | 50,800 | 213億5451万 | -6.88% | 6.46 | 0.41 |
| 11/30 | 1,339 | 1,360 | 1,298 | 1,304 | -1.21% | 91,300 | 212億2430万 | -7.84% | 6.42 | 0.41 |
| 11/29 | 1,350 | 1,354 | 1,314 | 1,320 | -3.01% | 65,500 | 214億8472万 | -7.17% | 6.5 | 0.41 |
| 11/26 | 1,387 | 1,387 | 1,352 | 1,361 | -1.87% | 46,400 | 221億5205万 | -4.69% | 6.7 | 0.43 |
| 11/25 | 1,397 | 1,399 | 1,382 | 1,387 | -0.22% | 19,200 | 225億7523万 | -3.14% | 6.83 | 0.44 |
| 11/24 | 1,420 | 1,445 | 1,379 | 1,390 | -0.93% | 101,700 | 226億2406万 | -3.2% | 6.84 | 0.44 |
| 11/22 | 1,410 | 1,414 | 1,387 | 1,403 | -0.43% | 19,200 | 228億3565万 | -2.64% | 6.91 | 0.44 |
| 11/19 | 1,417 | 1,422 | 1,404 | 1,409 | -0.56% | 33,800 | 229億3331万 | -2.49% | 6.94 | 0.44 |
| 11/18 | 1,408 | 1,424 | 1,405 | 1,417 | +0.64% | 21,600 | 230億6352万 | -2.07% | 6.98 | 0.44 |
| 11/17 | 1,420 | 1,432 | 1,398 | 1,408 | -0.49% | 29,000 | 229億1703万 | -2.83% | 6.93 | 0.44 |
| 11/16 | 1,458 | 1,464 | 1,415 | 1,415 | -2.95% | 36,100 | 230億3097万 | -2.48% | 6.97 | 0.44 |
| 11/15 | 1,448 | 1,462 | 1,445 | 1,458 | +0.97% | 32,300 | 237億3085万 | +0.34% | 7.18 | 0.46 |
| 11/12 | 1,422 | 1,446 | 1,422 | 1,444 | +1.76% | 24,100 | 235億298万 | -0.55% | 7.11 | 0.45 |
| 11/11 | 1,410 | 1,431 | 1,410 | 1,419 | +0.64% | 37,900 | 230億9607万 | -2.14% | 6.99 | 0.45 |
| 11/10 | 1,406 | 1,420 | 1,406 | 1,410 | -0.14% | 27,300 | 229億4959万 | -2.69% | 6.94 | 0.44 |
| 11/09 | 1,415 | 1,434 | 1,409 | 1,412 | -0.14% | 24,000 | 229億8214万 | -2.55% | 6.95 | 0.44 |
| 11/08 | 1,437 | 1,437 | 1,414 | 1,414 | -0.56% | 28,000 | 230億1469万 | -2.42% | 6.96 | 0.44 |
| 11/05 | 1,448 | 1,448 | 1,422 | 1,422 | -1.8% | 32,900 | 231億4490万 | -1.86% | 7 | 0.45 |
| 11/04 | 1,434 | 1,449 | 1,416 | 1,448 | +2.55% | 77,300 | 235億6808万 | -0.21% | 7.13 | 0.45 |
| 11/02 | 1,467 | 1,467 | 1,407 | 1,412 | -3.75% | 114,200 | 229億8214万 | -2.82% | 6.95 | 0.44 |
