株価チャート
2021/11/01～2022/03/31
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 | 1,090 | 1,106 | 1,068 | 1,068 | -2.02% | 2,500 | 139億1604万 | +2.3% | 10.91 | 0.37 |
| 03/30 | 1,100 | 1,100 | 1,090 | 1,090 | -2.59% | 400 | 142億270万 | +4.61% | 11.13 | 0.38 |
| 03/29 | 1,148 | 1,148 | 1,103 | 1,119 | -3.62% | 3,100 | 145億8057万 | +7.7% | 11.43 | 0.39 |
| 03/28 | 1,184 | 1,184 | 1,151 | 1,161 | -2.03% | 1,500 | 151億2783万 | +12.07% | 11.86 | 0.4 |
| 03/25 | 1,158 | 1,190 | 1,130 | 1,185 | +7.92% | 5,700 | 154億4055万 | +14.94% | 12.1 | 0.41 |
| 03/24 | 1,051 | 1,098 | 1,051 | 1,098 | +4.57% | 1,800 | 143億694万 | +7.12% | 11.21 | 0.38 |
| 03/23 | 1,050 | 1,060 | 1,040 | 1,050 | 0% | 3,800 | 136億8150万 | +2.64% | 10.72 | 0.36 |
| 03/22 | 1,048 | 1,050 | 1,040 | 1,050 | +0.67% | 2,800 | 136億8150万 | +2.74% | 10.72 | 0.36 |
| 03/18 | 1,039 | 1,044 | 1,027 | 1,043 | +0.38% | 7,300 | 135億9029万 | +1.96% | 10.65 | 0.36 |
| 03/17 | 1,030 | 1,040 | 1,030 | 1,039 | +1.66% | 2,300 | 135億3817万 | +1.56% | 10.61 | 0.36 |
| 03/16 | 1,022 | 1,033 | 1,015 | 1,022 | +0.2% | 2,300 | 133億1666万 | -0.2% | 10.44 | 0.35 |
| 03/15 | 1,015 | 1,021 | 1,015 | 1,020 | +0.49% | 1,100 | 132億9060万 | -0.58% | 10.42 | 0.35 |
| 03/14 | 1,015 | 1,035 | 1,014 | 1,015 | -0.49% | 2,200 | 132億2545万 | -1.07% | 10.37 | 0.35 |
| 03/11 | 1,025 | 1,025 | 1,014 | 1,020 | -0.97% | 4,600 | 132億9060万 | -0.78% | 10.42 | 0.35 |
| 03/10 | 1,030 | 1,030 | 1,030 | 1,030 | +1.58% | 500 | 134億2090万 | 0% | 10.52 | 0.35 |
| 03/09 | 1,020 | 1,027 | 1,014 | 1,014 | 0% | 700 | 132億1242万 | -1.74% | 10.36 | 0.35 |
| 03/08 | 1,016 | 1,020 | 1,014 | 1,014 | -1.27% | 400 | 132億1242万 | -1.93% | 10.36 | 0.35 |
| 03/07 | 1,025 | 1,027 | 1,010 | 1,027 | +1.38% | 2,900 | 133億8181万 | -0.87% | 10.49 | 0.35 |
| 03/04 | 1,026 | 1,026 | 1,002 | 1,013 | +0.1% | 1,000 | 131億9939万 | -2.22% | 10.35 | 0.35 |
| 03/03 | 1,009 | 1,013 | 1,003 | 1,012 | +0.1% | 1,600 | 131億8636万 | -2.5% | 10.34 | 0.35 |
| 03/02 | 1,030 | 1,030 | 1,010 | 1,011 | +1.1% | 1,000 | 131億7333万 | -2.69% | 10.32 | 0.35 |
| 03/01 | 1,034 | 1,034 | 1,000 | 1,000 | -0.4% | 1,400 | 130億3000万 | -4.03% | 10.21 | 0.34 |
| 02/28 | 1,005 | 1,019 | 1,003 | 1,004 | +0.4% | 700 | 130億8212万 | -3.92% | 10.25 | 0.35 |
| 02/25 | 1,012 | 1,030 | 1,000 | 1,000 | 0% | 5,500 | 130億3000万 | -4.49% | 10.21 | 0.34 |
| 02/24 | 1,005 | 1,020 | 990 | 1,000 | -0.5% | 4,800 | 130億3000万 | -4.76% | 10.21 | 0.34 |
| 02/22 | 1,017 | 1,020 | 1,005 | 1,005 | -1.18% | 1,800 | 130億9515万 | -4.65% | 10.26 | 0.35 |
| 02/21 | 1,041 | 1,041 | 1,016 | 1,017 | -2.21% | 5,600 | 132億5151万 | -3.88% | 10.39 | 0.35 |
| 02/18 | 1,036 | 1,049 | 1,034 | 1,040 | 0% | 2,400 | 135億5120万 | -2.07% | 10.62 | 0.36 |
| 02/17 | 1,042 | 1,042 | 1,040 | 1,040 | 0% | 300 | 135億5120万 | -2.26% | 10.62 | 0.36 |
| 02/16 | 1,050 | 1,050 | 1,022 | 1,040 | 0% | 1,700 | 135億5120万 | -2.53% | 10.62 | 0.36 |
| 02/15 | 1,029 | 1,076 | 1,029 | 1,040 | +0.48% | 3,200 | 135億5120万 | -2.99% | 10.62 | 0.36 |
| 02/14 | 1,060 | 1,062 | 1,025 | 1,035 | -2.54% | 6,000 | 134億8605万 | -3.81% | 10.57 | 0.36 |
| 02/10 | 1,056 | 1,070 | 1,056 | 1,062 | +0.47% | 1,300 | 138億3786万 | -1.76% | 10.85 | 0.37 |
| 02/09 | 1,060 | 1,060 | 1,057 | 1,057 | +0.19% | 800 | 137億7271万 | -2.67% | 10.79 | 0.36 |
| 02/08 | 1,060 | 1,060 | 1,055 | 1,055 | -2.41% | 300 | 137億4665万 | -3.3% | 10.77 | 0.36 |
| 02/07 | 1,030 | 1,081 | 1,029 | 1,081 | +4.95% | 3,300 | 140億8543万 | -1.37% | 11.04 | 0.37 |
| 02/04 | 1,037 | 1,038 | 1,030 | 1,030 | -2% | 500 | 134億2090万 | -6.36% | 10.52 | 0.35 |
| 02/03 | 1,063 | 1,080 | 1,051 | 1,051 | -2.69% | 500 | 136億9453万 | -4.97% | 10.73 | 0.36 |
| 02/02 | 1,060 | 1,080 | 1,039 | 1,080 | +0.75% | 2,400 | 140億7240万 | -2.7% | 11.03 | 0.37 |
| 02/01 | 1,072 | 1,072 | 1,072 | 1,072 | +1.04% | 100 | 139億6816万 | -3.6% | 10.95 | 0.37 |
| 01/31 | 1,086 | 1,086 | 1,061 | 1,061 | +0.47% | 700 | 138億2483万 | -4.84% | 10.84 | 0.37 |
| 01/28 | 1,018 | 1,056 | 1,018 | 1,056 | +0.76% | 500 | 137億5968万 | -5.38% | 10.78 | 0.36 |
| 01/27 | 1,051 | 1,051 | 1,036 | 1,048 | -0.29% | 400 | 136億5544万 | -6.26% | 10.7 | 0.36 |
| 01/26 | 1,045 | 1,075 | 1,045 | 1,051 | +0.57% | 1,600 | 136億9453万 | -6.08% | 10.73 | 0.36 |
| 01/25 | 1,106 | 1,106 | 1,030 | 1,045 | -2.88% | 4,000 | 136億1635万 | -6.78% | 10.67 | 0.36 |
| 01/24 | 1,040 | 1,076 | 1,040 | 1,076 | +0.75% | 1,200 | 140億2028万 | -4.27% | 10.99 | 0.37 |
| 01/21 | 1,080 | 1,080 | 1,068 | 1,068 | -0.84% | 500 | 139億1604万 | -5.07% | 10.91 | 0.37 |
| 01/20 | 1,094 | 1,094 | 1,073 | 1,077 | +1.22% | 1,700 | 140億3331万 | -4.35% | 11 | 0.37 |
| 01/19 | 1,097 | 1,097 | 1,064 | 1,064 | -4.06% | 2,100 | 138億6392万 | -5.59% | 10.87 | 0.37 |
| 01/18 | 1,124 | 1,124 | 1,105 | 1,109 | +1.37% | 300 | 144億5027万 | -1.86% | 11.33 | 0.38 |
| 01/14 | 1,113 | 1,142 | 1,094 | 1,094 | -1.71% | 1,300 | 142億5482万 | -3.19% | 11.17 | 0.38 |
| 01/13 | 1,103 | 1,114 | 1,091 | 1,113 | +1.64% | 600 | 145億239万 | -1.59% | 11.37 | 0.38 |
| 01/12 | 1,120 | 1,120 | 1,090 | 1,095 | -2.23% | 900 | 142億6785万 | -3.18% | 11.18 | 0.38 |
| 01/11 | 1,150 | 1,150 | 1,120 | 1,120 | -2.86% | 1,800 | 145億9360万 | -1.06% | 11.44 | 0.39 |
| 01/07 | 1,160 | 1,160 | 1,151 | 1,153 | +0.7% | 800 | 150億2359万 | +1.95% | 11.78 | 0.4 |
| 01/06 | 1,159 | 1,159 | 1,145 | 1,145 | -1.8% | 3,600 | 149億1935万 | +1.42% | 11.69 | 0.39 |
| 01/05 | 1,179 | 1,179 | 1,160 | 1,166 | -2.02% | 3,200 | 151億9298万 | +3.37% | 11.91 | 0.4 |
| 01/04 | 1,188 | 1,190 | 1,160 | 1,190 | +1.02% | 3,300 | 155億570万 | +5.68% | 12.15 | 0.41 |
| 2021 |
| 12/30 | 1,180 | 1,180 | 1,178 | 1,178 | -0.17% | 400 | 153億4934万 | +4.8% | 12.03 | 0.41 |
| 12/29 | 1,168 | 1,190 | 1,168 | 1,180 | +0.77% | 1,100 | 153億7540万 | +4.98% | 12.05 | 0.41 |
| 12/28 | 1,178 | 1,193 | 1,158 | 1,171 | -0.59% | 3,600 | 152億5813万 | +4.27% | 11.96 | 0.4 |
| 12/27 | 1,196 | 1,196 | 1,161 | 1,178 | +1.03% | 13,600 | 153億4934万 | +4.99% | 12.03 | 0.41 |
| 12/24 | 1,142 | 1,170 | 1,142 | 1,166 | +2.82% | 5,500 | 151億9298万 | +3.92% | 11.91 | 0.4 |
| 12/23 | 1,132 | 1,144 | 1,130 | 1,134 | +0.44% | 2,600 | 147億7602万 | +1.16% | 11.58 | 0.39 |
| 12/22 | 1,113 | 1,130 | 1,113 | 1,129 | +3.01% | 15,600 | 147億1087万 | +0.62% | 11.53 | 0.39 |
| 12/21 | 1,097 | 1,100 | 1,086 | 1,096 | -0.27% | 1,400 | 142億8088万 | -2.49% | 11.19 | 0.38 |
| 12/20 | 1,097 | 1,113 | 1,085 | 1,099 | +0.92% | 13,400 | 143億1997万 | -2.48% | 11.22 | 0.38 |
| 12/17 | 1,098 | 1,098 | 1,085 | 1,089 | -1% | 3,200 | 141億8967万 | -3.63% | 11.12 | 0.38 |
| 12/16 | 1,103 | 1,105 | 1,095 | 1,100 | -0.18% | 2,100 | 143億3300万 | -2.91% | 11.23 | 0.38 |
| 12/15 | 1,110 | 1,118 | 1,096 | 1,102 | -0.72% | 3,200 | 143億5906万 | -2.91% | 11.25 | 0.38 |
| 12/14 | 1,111 | 1,111 | 1,103 | 1,110 | +1.19% | 1,000 | 144億6330万 | -2.46% | 11.34 | 0.38 |
| 12/13 | 1,100 | 1,103 | 1,097 | 1,097 | -0.27% | 2,400 | 142億9391万 | -3.86% | 11.2 | 0.38 |
| 12/10 | 1,127 | 1,127 | 1,085 | 1,100 | -2.14% | 4,200 | 143億3300万 | -4.43% | 11.23 | 0.38 |
| 12/09 | 1,128 | 1,130 | 1,123 | 1,124 | +0.45% | 2,900 | 146億4572万 | -3.19% | 11.48 | 0.39 |
| 12/08 | 1,107 | 1,132 | 1,107 | 1,119 | +0.81% | 2,900 | 145億8057万 | -4.44% | 11.43 | 0.39 |
| 12/07 | 1,130 | 1,133 | 1,110 | 1,110 | -0.72% | 800 | 144億6330万 | -5.85% | 11.34 | 0.38 |
| 12/06 | 1,119 | 1,119 | 1,114 | 1,118 | +0.27% | 800 | 145億6754万 | -5.97% | 11.42 | 0.39 |
| 12/03 | 1,113 | 1,141 | 1,076 | 1,115 | +0.18% | 5,400 | 145億2845万 | -6.93% | 11.39 | 0.38 |
| 12/02 | 1,130 | 1,130 | 1,100 | 1,113 | +1.18% | 6,500 | 145億239万 | -7.79% | 11.37 | 0.38 |
| 12/01 | 1,103 | 1,103 | 1,099 | 1,100 | -0.54% | 700 | 143億3300万 | -9.54% | 11.23 | 0.38 |
| 11/30 | 1,138 | 1,138 | 1,100 | 1,106 | -1.86% | 2,200 | 144億1118万 | -9.86% | 11.3 | 0.38 |
| 11/29 | 1,148 | 1,149 | 1,127 | 1,127 | -1.83% | 3,300 | 146億8481万 | -8.89% | 11.51 | 0.39 |
| 11/26 | 1,150 | 1,150 | 1,147 | 1,148 | -0.78% | 1,300 | 149億5844万 | -7.94% | 11.72 | 0.4 |
| 11/25 | 1,167 | 1,167 | 1,143 | 1,157 | 0% | 4,200 | 150億7571万 | -7.96% | 11.82 | 0.4 |
| 11/24 | 1,159 | 1,159 | 1,148 | 1,157 | -0.26% | 4,400 | 150億7571万 | -8.61% | 11.82 | 0.4 |
| 11/22 | 1,177 | 1,177 | 1,150 | 1,160 | -0.68% | 5,600 | 151億1480万 | -9.09% | 11.85 | 0.4 |
| 11/19 | 1,155 | 1,168 | 1,152 | 1,168 | +1.48% | 1,100 | 152億1904万 | -9.03% | 11.93 | 0.4 |
| 11/18 | 1,148 | 1,172 | 1,148 | 1,151 | +0.26% | 1,900 | 149億9753万 | -10.91% | 11.75 | 0.4 |
| 11/17 | 1,174 | 1,179 | 1,144 | 1,148 | -2.21% | 3,200 | 149億5844万 | -11.69% | 11.72 | 0.4 |
| 11/16 | 1,171 | 1,174 | 1,160 | 1,174 | -0.84% | 1,900 | 152億9722万 | -10.31% | 11.99 | 0.4 |
| 11/15 | 1,210 | 1,210 | 1,160 | 1,184 | 0% | 2,700 | 154億2752万 | -10.03% | 12.09 | 0.41 |
| 11/12 | 1,167 | 1,184 | 1,151 | 1,184 | +3.23% | 7,200 | 154億2752万 | -10.44% | 12.09 | 0.41 |
| 11/11 | 1,161 | 1,161 | 1,147 | 1,147 | -0.69% | 2,200 | 149億4541万 | -13.63% | 11.71 | 0.4 |
| 11/10 | 1,171 | 1,171 | 1,130 | 1,155 | -2.12% | 8,700 | 150億4965万 | -13.61% | 11.8 | 0.4 |
| 11/09 | 1,183 | 1,215 | 1,161 | 1,180 | -0.76% | 13,900 | 153億7540万 | -12.2% | 12.05 | 0.41 |
| 11/08 | 1,290 | 1,320 | 1,149 | 1,189 | -11.93% | 17,200 | 154億9267万 | -12.06% | 12.14 | 0.41 |
| 11/05 | 1,350 | 1,350 | 1,350 | 1,350 | +0.37% | 100 | 175億9050万 | -0.74% | 13.79 | 0.46 |
| 11/04 | 1,376 | 1,376 | 1,320 | 1,345 | -1.54% | 3,100 | 175億2535万 | -1.39% | 13.74 | 0.46 |
| 11/02 | 1,337 | 1,386 | 1,337 | 1,366 | +2.94% | 1,500 | 177億9898万 | -0.07% | 13.95 | 0.47 |
| 11/01 | 1,344 | 1,344 | 1,326 | 1,327 | -1.26% | 300 | 172億9081万 | -3.07% | 13.55 | 0.46 |
