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 | 1,423 | 1,451 | 1,413 | 1,442 | +1.26% | 20,800 | 146億2452万 | +3.07% | 8.92 | 0.59 |
| 03/30 | 1,452 | 1,452 | 1,388 | 1,424 | -2.33% | 17,300 | 144億4197万 | +2.08% | 8.81 | 0.59 |
| 03/29 | 1,442 | 1,458 | 1,425 | 1,458 | +1.11% | 19,400 | 147億8679万 | +4.67% | 9.02 | 0.6 |
| 03/28 | 1,465 | 1,465 | 1,433 | 1,442 | -1.7% | 11,600 | 146億2452万 | +3.74% | 8.92 | 0.59 |
| 03/25 | 1,470 | 1,472 | 1,453 | 1,467 | -0.2% | 22,000 | 148億7806万 | +5.62% | 9.08 | 0.6 |
| 03/24 | 1,450 | 1,470 | 1,422 | 1,470 | +1.45% | 17,100 | 149億849万 | +5.98% | 9.1 | 0.6 |
| 03/23 | 1,434 | 1,449 | 1,418 | 1,449 | +1.68% | 20,300 | 146億9551万 | +4.85% | 8.97 | 0.6 |
| 03/22 | 1,438 | 1,438 | 1,417 | 1,425 | -0.56% | 13,400 | 144億5211万 | +3.34% | 8.82 | 0.59 |
| 03/18 | 1,433 | 1,439 | 1,424 | 1,433 | 0% | 14,900 | 145億3324万 | +3.84% | 8.87 | 0.59 |
| 03/17 | 1,415 | 1,433 | 1,410 | 1,433 | +1.78% | 17,000 | 145億3324万 | +3.92% | 8.87 | 0.59 |
| 03/16 | 1,406 | 1,420 | 1,387 | 1,408 | +0.36% | 19,100 | 142億7970万 | +2.25% | 8.71 | 0.58 |
| 03/15 | 1,382 | 1,411 | 1,378 | 1,403 | +2.41% | 11,700 | 142億2899万 | +2.04% | 8.68 | 0.58 |
| 03/14 | 1,367 | 1,385 | 1,355 | 1,370 | +0.74% | 9,500 | 138億9431万 | -0.15% | 8.48 | 0.56 |
| 03/11 | 1,390 | 1,390 | 1,360 | 1,360 | -4.23% | 16,800 | 137億9289万 | -0.8% | 8.42 | 0.56 |
| 03/10 | 1,375 | 1,420 | 1,370 | 1,420 | +7.33% | 19,200 | 144億140万 | +3.57% | 8.79 | 0.58 |
| 03/09 | 1,293 | 1,330 | 1,286 | 1,323 | +2.56% | 16,200 | 134億1764万 | -3.29% | 8.19 | 0.54 |
| 03/08 | 1,303 | 1,320 | 1,273 | 1,290 | -2.49% | 16,700 | 130億8296万 | -5.7% | 7.98 | 0.53 |
| 03/07 | 1,350 | 1,358 | 1,313 | 1,323 | -3.22% | 19,700 | 134億1764万 | -3.29% | 8.19 | 0.54 |
| 03/04 | 1,366 | 1,400 | 1,366 | 1,367 | -1.65% | 11,400 | 138億6388万 | +0.07% | 8.46 | 0.56 |
| 03/03 | 1,382 | 1,394 | 1,374 | 1,390 | +1.98% | 11,100 | 140億9714万 | +1.91% | 8.6 | 0.57 |
| 03/02 | 1,400 | 1,400 | 1,363 | 1,363 | -2.78% | 15,500 | 138億2331万 | +0.15% | 8.43 | 0.56 |
| 03/01 | 1,396 | 1,412 | 1,392 | 1,402 | -0.36% | 18,200 | 142億1884万 | +3.09% | 8.68 | 0.58 |
| 02/28 | 1,401 | 1,414 | 1,389 | 1,407 | +2.33% | 18,100 | 142億6955万 | +3.76% | 8.71 | 0.58 |
| 02/25 | 1,351 | 1,375 | 1,344 | 1,375 | +2.46% | 7,600 | 139億4502万 | +1.63% | 8.51 | 0.57 |
| 02/24 | 1,330 | 1,342 | 1,313 | 1,342 | +1.21% | 12,000 | 136億1033万 | -0.52% | 8.3 | 0.55 |
| 02/22 | 1,370 | 1,370 | 1,326 | 1,326 | -3.49% | 13,300 | 134億4807万 | -1.49% | 8.21 | 0.54 |
| 02/21 | 1,375 | 1,387 | 1,365 | 1,374 | -1.01% | 6,600 | 139億3487万 | +2.08% | 8.5 | 0.56 |
| 02/18 | 1,397 | 1,397 | 1,375 | 1,388 | -2.39% | 8,700 | 140億7686万 | +3.27% | 8.59 | 0.57 |
| 02/17 | 1,410 | 1,423 | 1,403 | 1,422 | +1.57% | 12,200 | 144億2168万 | +5.88% | 8.8 | 0.58 |
| 02/16 | 1,384 | 1,400 | 1,380 | 1,400 | +3.24% | 7,400 | 141億9856万 | +4.32% | 8.66 | 0.58 |
| 02/15 | 1,382 | 1,407 | 1,348 | 1,356 | -1.81% | 12,400 | 137億5232万 | +1.27% | 8.39 | 0.56 |
| 02/14 | 1,415 | 1,415 | 1,375 | 1,381 | -3.56% | 26,500 | 140億587万 | +3.21% | 8.55 | 0.57 |
| 02/10 | 1,410 | 1,437 | 1,409 | 1,432 | +1.42% | 28,300 | 145億2310万 | +7.19% | 8.86 | 0.59 |
| 02/09 | 1,425 | 1,444 | 1,385 | 1,412 | +2.24% | 56,800 | 143億2026万 | +5.85% | 8.74 | 0.58 |
| 02/08 | 1,363 | 1,383 | 1,363 | 1,381 | +1.54% | 17,800 | 140億587万 | +3.68% | 8.55 | 0.57 |
| 02/07 | 1,345 | 1,370 | 1,345 | 1,360 | +1.19% | 12,100 | 137億9289万 | +2.1% | 8.42 | 0.56 |
| 02/04 | 1,346 | 1,353 | 1,336 | 1,344 | +0.52% | 7,300 | 136億3062万 | +0.9% | 8.32 | 0.55 |
| 02/03 | 1,345 | 1,353 | 1,333 | 1,337 | -1.98% | 7,400 | 135億5963万 | +0.3% | 8.27 | 0.55 |
| 02/02 | 1,333 | 1,364 | 1,333 | 1,364 | +2.4% | 11,400 | 138億3346万 | +2.25% | 8.44 | 0.56 |
| 02/01 | 1,325 | 1,350 | 1,323 | 1,332 | 0% | 12,800 | 135億892万 | -0.08% | 8.24 | 0.55 |
| 01/31 | 1,302 | 1,336 | 1,302 | 1,332 | +3.18% | 13,800 | 135億892万 | -0.08% | 8.24 | 0.55 |
| 01/28 | 1,272 | 1,295 | 1,272 | 1,291 | +1.57% | 16,100 | 130億9310万 | -3.15% | 7.99 | 0.53 |
| 01/27 | 1,323 | 1,323 | 1,271 | 1,271 | -3.93% | 23,000 | 128億9026万 | -4.72% | 7.87 | 0.52 |
| 01/26 | 1,340 | 1,340 | 1,317 | 1,323 | +0.38% | 11,600 | 134億1764万 | -0.82% | 8.19 | 0.54 |
| 01/25 | 1,348 | 1,348 | 1,311 | 1,318 | -0.75% | 19,000 | 133億6693万 | -1.2% | 8.16 | 0.54 |
| 01/24 | 1,302 | 1,330 | 1,289 | 1,328 | +1.14% | 12,900 | 134億6835万 | -0.52% | 8.22 | 0.55 |
| 01/21 | 1,327 | 1,327 | 1,288 | 1,313 | -0.3% | 10,400 | 133億1622万 | -1.57% | 8.13 | 0.54 |
| 01/20 | 1,281 | 1,332 | 1,281 | 1,317 | +3.78% | 16,800 | 133億5679万 | -1.2% | 8.15 | 0.54 |
| 01/19 | 1,278 | 1,296 | 1,269 | 1,269 | -0.86% | 21,300 | 128億6998万 | -4.73% | 7.85 | 0.52 |
| 01/18 | 1,320 | 1,320 | 1,275 | 1,280 | -2.51% | 16,200 | 129億8154万 | -3.9% | 7.92 | 0.53 |
| 01/17 | 1,341 | 1,343 | 1,313 | 1,313 | -2.01% | 11,000 | 133億1622万 | -1.5% | 8.13 | 0.54 |
| 01/14 | 1,363 | 1,364 | 1,333 | 1,340 | -2.26% | 14,300 | 135億9005万 | +0.53% | 8.29 | 0.55 |
| 01/13 | 1,381 | 1,381 | 1,365 | 1,371 | -0.72% | 7,300 | 139億445万 | +2.93% | 8.48 | 0.56 |
| 01/12 | 1,322 | 1,381 | 1,322 | 1,381 | +4.46% | 14,000 | 140億587万 | +4.07% | 8.55 | 0.57 |
| 01/11 | 1,331 | 1,340 | 1,318 | 1,322 | -0.83% | 14,900 | 134億750万 | -0.23% | 8.18 | 0.54 |
| 01/07 | 1,347 | 1,369 | 1,333 | 1,333 | -1.04% | 12,300 | 135億1906万 | +0.83% | 8.25 | 0.55 |
| 01/06 | 1,343 | 1,394 | 1,324 | 1,347 | -0.96% | 26,300 | 136億6104万 | +2.2% | 8.34 | 0.55 |
| 01/05 | 1,380 | 1,425 | 1,360 | 1,360 | -1.45% | 46,100 | 137億9289万 | +3.58% | 8.42 | 0.56 |
| 01/04 | 1,380 | 1,386 | 1,377 | 1,380 | +0.15% | 15,200 | 139億9572万 | +5.5% | 8.54 | 0.57 |
| 2021 |
| 12/30 | 1,361 | 1,395 | 1,351 | 1,378 | +1.1% | 15,100 | 139億7544万 | +5.76% | 8.53 | 0.57 |
| 12/29 | 1,350 | 1,371 | 1,343 | 1,363 | +0.89% | 19,400 | 138億2331万 | +4.85% | 8.43 | 0.56 |
| 12/28 | 1,360 | 1,362 | 1,344 | 1,351 | -1.1% | 15,800 | 137億161万 | +4.08% | 8.36 | 0.56 |
| 12/27 | 1,330 | 1,366 | 1,330 | 1,366 | +1.71% | 8,800 | 138億5374万 | +5.24% | 8.45 | 0.56 |
| 12/24 | 1,330 | 1,364 | 1,330 | 1,343 | +0.98% | 25,500 | 136億2048万 | +3.63% | 8.31 | 0.55 |
| 12/23 | 1,340 | 1,352 | 1,329 | 1,330 | -0.67% | 14,100 | 134億8863万 | +2.62% | 8.23 | 0.55 |
| 12/22 | 1,322 | 1,345 | 1,315 | 1,339 | +2.29% | 21,200 | 135億7991万 | +3.16% | 8.29 | 0.55 |
| 12/21 | 1,290 | 1,317 | 1,290 | 1,309 | +2.11% | 10,900 | 132億7565万 | +0.61% | 8.1 | 0.54 |
| 12/20 | 1,323 | 1,323 | 1,282 | 1,282 | -3.1% | 12,200 | 130億182万 | -1.84% | 7.93 | 0.53 |
| 12/17 | 1,320 | 1,338 | 1,311 | 1,323 | -0.9% | 12,700 | 134億1764万 | +0.84% | 8.19 | 0.54 |
| 12/16 | 1,305 | 1,335 | 1,302 | 1,335 | +2.3% | 16,000 | 135億3934万 | +1.6% | 8.26 | 0.55 |
| 12/15 | 1,274 | 1,308 | 1,274 | 1,305 | +1.48% | 6,300 | 132億3509万 | -0.61% | 8.08 | 0.54 |
| 12/14 | 1,292 | 1,297 | 1,280 | 1,286 | -0.46% | 8,400 | 130億4239万 | -2.21% | 7.96 | 0.53 |
| 12/13 | 1,286 | 1,292 | 1,273 | 1,292 | +1.65% | 5,800 | 131億324万 | -2.05% | 8 | 0.53 |
| 12/10 | 1,286 | 1,294 | 1,264 | 1,271 | -2.53% | 12,000 | 128億9026万 | -4% | 7.87 | 0.52 |
| 12/09 | 1,312 | 1,312 | 1,289 | 1,304 | -0.61% | 8,300 | 132億2495万 | -2.1% | 8.07 | 0.54 |
| 12/08 | 1,302 | 1,327 | 1,300 | 1,312 | -0.38% | 13,700 | 133億608万 | -1.87% | 8.12 | 0.54 |
| 12/07 | 1,279 | 1,317 | 1,279 | 1,317 | +4.69% | 17,400 | 133億5679万 | -1.79% | 8.15 | 0.54 |
| 12/06 | 1,290 | 1,304 | 1,258 | 1,258 | -3.75% | 17,600 | 127億5842万 | -6.19% | 7.78 | 0.52 |
| 12/03 | 1,273 | 1,309 | 1,269 | 1,307 | +4.64% | 14,900 | 132億5537万 | -2.75% | 8.09 | 0.54 |
| 12/02 | 1,227 | 1,285 | 1,227 | 1,249 | 0% | 20,200 | 126億6714万 | -7.07% | 7.73 | 0.51 |
| 12/01 | 1,220 | 1,266 | 1,220 | 1,249 | +1.96% | 14,300 | 126億6714万 | -7.28% | 7.73 | 0.51 |
| 11/30 | 1,231 | 1,260 | 1,225 | 1,225 | +0.82% | 16,900 | 124億2374万 | -9.19% | 7.58 | 0.5 |
| 11/29 | 1,250 | 1,252 | 1,215 | 1,215 | -3.8% | 21,600 | 123億2232万 | -10.2% | 7.52 | 0.5 |
| 11/26 | 1,303 | 1,303 | 1,255 | 1,263 | -3.29% | 23,300 | 128億913万 | -7% | 7.82 | 0.52 |
| 11/25 | 1,317 | 1,330 | 1,306 | 1,306 | -0.84% | 12,600 | 132億4523万 | -4.18% | 8.08 | 0.54 |
| 11/24 | 1,336 | 1,336 | 1,317 | 1,317 | -1.42% | 13,700 | 133億5679万 | -3.52% | 8.15 | 0.54 |
| 11/22 | 1,335 | 1,344 | 1,329 | 1,336 | +0.15% | 9,800 | 135億4948万 | -2.34% | 8.27 | 0.55 |
| 11/19 | 1,346 | 1,346 | 1,315 | 1,334 | -0.89% | 13,500 | 135億2920万 | -2.49% | 8.26 | 0.55 |
| 11/18 | 1,350 | 1,379 | 1,338 | 1,346 | -1.75% | 12,500 | 136億5090万 | -1.54% | 8.33 | 0.55 |
| 11/17 | 1,407 | 1,407 | 1,367 | 1,370 | -3.52% | 18,900 | 138億9431万 | +0.29% | 8.48 | 0.56 |
| 11/16 | 1,422 | 1,430 | 1,395 | 1,420 | -0.49% | 24,700 | 144億140万 | +4.11% | 8.79 | 0.58 |
| 11/15 | 1,436 | 1,445 | 1,393 | 1,427 | -0.28% | 24,800 | 144億7239万 | +4.85% | 8.83 | 0.59 |
| 11/12 | 1,402 | 1,432 | 1,385 | 1,431 | +4.99% | 18,600 | 145億1296万 | +5.3% | 8.86 | 0.59 |
| 11/11 | 1,327 | 1,363 | 1,327 | 1,363 | +2.4% | 8,300 | 138億2331万 | +0.52% | 8.43 | 0.56 |
| 11/10 | 1,328 | 1,338 | 1,319 | 1,331 | -0.6% | 10,900 | 134億9877万 | -1.84% | 8.24 | 0.55 |
| 11/09 | 1,424 | 1,424 | 1,338 | 1,339 | -3.95% | 23,900 | 135億7991万 | -1.33% | 8.29 | 0.55 |
| 11/08 | 1,441 | 1,456 | 1,387 | 1,394 | -1.2% | 16,600 | 141億3771万 | +2.5% | 8.63 | 0.57 |
| 11/05 | 1,457 | 1,461 | 1,411 | 1,411 | -5.11% | 20,000 | 143億1012万 | +3.67% | 8.73 | 0.58 |
| 11/04 | 1,445 | 1,487 | 1,445 | 1,487 | +3.99% | 17,800 | 150億8090万 | +9.34% | 9.2 | 0.61 |
| 11/02 | 1,410 | 1,451 | 1,410 | 1,430 | +2.58% | 16,400 | 145億282万 | +5.07% | 8.85 | 0.59 |
