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 | 1,285 | 1,328 | 1,201 | 1,260 | +14.03% | 1,718,100 | 261億5496万 | +13% | 4.53 | 1.23 |
| 03/30 | 1,050 | 1,137 | 1,031 | 1,105 | +0.09% | 820,300 | 229億3748万 | -0.36% | 3.98 | 1.08 |
| 03/29 | 1,098 | 1,107 | 1,078 | 1,104 | +0.82% | 292,200 | 229億1672万 | -0.54% | 3.97 | 1.08 |
| 03/28 | 1,155 | 1,155 | 1,073 | 1,095 | -6.73% | 663,200 | 227億2990万 | -1.62% | 3.94 | 1.07 |
| 03/25 | 1,190 | 1,191 | 1,140 | 1,174 | +1.73% | 342,500 | 243億6978万 | +5.1% | 4.22 | 1.15 |
| 03/24 | 1,124 | 1,154 | 1,106 | 1,154 | +0.61% | 296,200 | 239億5462万 | +3.22% | 4.15 | 1.13 |
| 03/23 | 1,090 | 1,169 | 1,076 | 1,147 | +6.2% | 614,000 | 238億931万 | +2.5% | 4.13 | 1.12 |
| 03/22 | 1,120 | 1,123 | 1,074 | 1,080 | -2.88% | 309,200 | 224億1853万 | -3.74% | 3.89 | 1.06 |
| 03/18 | 1,139 | 1,144 | 1,091 | 1,112 | -1.85% | 399,600 | 230億8279万 | -1.51% | 4 | 1.09 |
| 03/17 | 1,121 | 1,145 | 1,103 | 1,133 | +4.91% | 368,400 | 235億1870万 | -0.35% | 4.08 | 1.11 |
| 03/16 | 1,101 | 1,108 | 1,074 | 1,080 | +0.37% | 224,000 | 224億1853万 | -5.18% | 3.89 | 1.06 |
| 03/15 | 1,075 | 1,092 | 1,050 | 1,076 | -0.74% | 193,700 | 223億3550万 | -6.11% | 3.87 | 1.05 |
| 03/14 | 1,064 | 1,112 | 1,064 | 1,084 | +2.55% | 276,300 | 225億156万 | -6.15% | 3.9 | 1.06 |
| 03/11 | 1,044 | 1,099 | 1,044 | 1,057 | -4.26% | 469,700 | 219億4110万 | -9.04% | 3.8 | 1.04 |
| 03/10 | 1,107 | 1,116 | 1,078 | 1,104 | +4.94% | 288,700 | 229億1672万 | -5.88% | 3.97 | 1.08 |
| 03/09 | 1,031 | 1,079 | 1,014 | 1,052 | +1.54% | 303,300 | 218億3731万 | -10.92% | 3.78 | 1.03 |
| 03/08 | 1,016 | 1,066 | 1,001 | 1,036 | -0.96% | 351,900 | 215億518万 | -13.01% | 3.73 | 1.01 |
| 03/07 | 1,027 | 1,059 | 1,021 | 1,046 | -3.77% | 424,300 | 217億1276万 | -12.69% | 3.76 | 1.02 |
| 03/04 | 1,120 | 1,123 | 1,078 | 1,087 | -5.15% | 287,700 | 225億6384万 | -9.72% | 3.91 | 1.06 |
| 03/03 | 1,191 | 1,195 | 1,136 | 1,146 | -1.29% | 206,900 | 237億8855万 | -5.45% | 4.12 | 1.12 |
| 03/02 | 1,157 | 1,180 | 1,145 | 1,161 | -2.19% | 251,100 | 240億9992万 | -4.52% | 4.18 | 1.14 |
| 03/01 | 1,204 | 1,207 | 1,177 | 1,187 | +1.02% | 343,500 | 246億3963万 | -2.94% | 4.27 | 1.16 |
| 02/28 | 1,172 | 1,191 | 1,123 | 1,175 | +2.89% | 506,300 | 243億9053万 | -4.39% | 4.23 | 1.15 |
| 02/25 | 1,117 | 1,143 | 1,099 | 1,142 | +4.96% | 309,800 | 237億552万 | -7.83% | 4.11 | 1.12 |
| 02/24 | 1,081 | 1,113 | 1,068 | 1,088 | -0.82% | 340,300 | 225億8460万 | -12.89% | 3.91 | 1.07 |
| 02/22 | 1,119 | 1,134 | 1,086 | 1,097 | -3.86% | 375,300 | 227億7142万 | -13.21% | 3.95 | 1.07 |
| 02/21 | 1,150 | 1,162 | 1,129 | 1,141 | -2.98% | 241,800 | 236億8476万 | -10.86% | 4.1 | 1.12 |
| 02/18 | 1,150 | 1,186 | 1,143 | 1,176 | -1.09% | 300,700 | 244億1129万 | -9.19% | 4.23 | 1.15 |
| 02/17 | 1,194 | 1,206 | 1,175 | 1,189 | -1.49% | 282,800 | 246億8114万 | -9.31% | 4.28 | 1.16 |
| 02/16 | 1,232 | 1,246 | 1,191 | 1,207 | +1.94% | 382,800 | 250億5479万 | -8.97% | 4.34 | 1.18 |
| 02/15 | 1,211 | 1,223 | 1,173 | 1,184 | -1.99% | 302,500 | 245億7735万 | -11.58% | 4.26 | 1.16 |
| 02/14 | 1,205 | 1,220 | 1,182 | 1,208 | -4.51% | 433,000 | 250億7554万 | -10.85% | 4.35 | 1.18 |
| 02/10 | 1,315 | 1,320 | 1,222 | 1,265 | -3.44% | 838,800 | 262億5874万 | -7.73% | 4.55 | 1.24 |
| 02/09 | 1,233 | 1,312 | 1,215 | 1,310 | +11.39% | 775,800 | 271億9285万 | -5.62% | 4.71 | 1.28 |
| 02/08 | 1,252 | 1,266 | 1,101 | 1,176 | -6.07% | 1,548,600 | 244億1129万 | -16.3% | 4.23 | 1.15 |
| 02/07 | 1,296 | 1,296 | 1,230 | 1,252 | -3.4% | 369,000 | 259億8889万 | -12.39% | 4.5 | 1.23 |
| 02/04 | 1,266 | 1,304 | 1,250 | 1,296 | +2.37% | 393,500 | 269億224万 | -10.5% | 4.66 | 1.27 |
| 02/03 | 1,317 | 1,317 | 1,265 | 1,266 | -5.24% | 432,400 | 262億7950万 | -13.58% | 4.55 | 1.24 |
| 02/02 | 1,311 | 1,342 | 1,300 | 1,336 | +2.69% | 298,100 | 277億3256万 | -10.03% | 4.81 | 1.31 |
| 02/01 | 1,341 | 1,354 | 1,282 | 1,301 | +0.7% | 546,900 | 270億603万 | -13.61% | 4.68 | 1.27 |
| 01/31 | 1,235 | 1,318 | 1,221 | 1,292 | +5.73% | 517,300 | 268億1921万 | -15.28% | 4.65 | 1.27 |
| 01/28 | 1,220 | 1,241 | 1,193 | 1,222 | +1.5% | 344,300 | 253億6615万 | -20.6% | 4.4 | 1.2 |
| 01/27 | 1,284 | 1,312 | 1,192 | 1,204 | -5.35% | 574,400 | 249億9251万 | -22.47% | 4.33 | 1.18 |
| 01/26 | 1,273 | 1,288 | 1,235 | 1,272 | +1.92% | 456,500 | 264億405万 | -18.72% | 4.58 | 1.25 |
| 01/25 | 1,306 | 1,320 | 1,223 | 1,248 | -6.59% | 731,800 | 259億586万 | -20.96% | 4.49 | 1.22 |
| 01/24 | 1,315 | 1,356 | 1,297 | 1,336 | -1.11% | 342,600 | 277億3256万 | -16.45% | 4.81 | 1.31 |
| 01/21 | 1,361 | 1,369 | 1,314 | 1,351 | -4.59% | 592,600 | 280億4392万 | -16.29% | 4.86 | 1.32 |
| 01/20 | 1,369 | 1,433 | 1,361 | 1,416 | +1.94% | 485,300 | 293億9319万 | -12.97% | 5.09 | 1.39 |
| 01/19 | 1,437 | 1,448 | 1,380 | 1,389 | -5.64% | 743,000 | 288億3273万 | -15.36% | 5 | 1.36 |
| 01/18 | 1,480 | 1,516 | 1,451 | 1,472 | -1.34% | 449,900 | 305億5563万 | -11.16% | 5.3 | 1.44 |
| 01/17 | 1,530 | 1,551 | 1,487 | 1,492 | -2.04% | 443,900 | 309億7079万 | -10.77% | 5.37 | 1.46 |
| 01/14 | 1,517 | 1,537 | 1,486 | 1,523 | -2.12% | 505,800 | 316億1428万 | -9.61% | 5.48 | 1.49 |
| 01/13 | 1,613 | 1,618 | 1,537 | 1,556 | -1.58% | 553,500 | 322億9930万 | -8.09% | 5.6 | 1.52 |
| 01/12 | 1,579 | 1,616 | 1,563 | 1,581 | +2.73% | 537,100 | 328億1824万 | -6.45% | 5.69 | 1.55 |
| 01/11 | 1,575 | 1,601 | 1,530 | 1,539 | -1.97% | 587,200 | 319億4641万 | -8.88% | 5.54 | 1.51 |
| 01/07 | 1,635 | 1,667 | 1,546 | 1,570 | -2.67% | 832,700 | 325億8991万 | -6.99% | 5.65 | 1.54 |
| 01/06 | 1,631 | 1,650 | 1,592 | 1,613 | -3.87% | 761,100 | 334億8250万 | -4.61% | 5.8 | 1.58 |
| 01/05 | 1,740 | 1,772 | 1,664 | 1,678 | -3.56% | 682,700 | 348億3176万 | -0.94% | 6.04 | 1.64 |
| 01/04 | 1,831 | 1,840 | 1,725 | 1,740 | -2.85% | 1,186,400 | 361億1875万 | +2.65% | 6.26 | 1.7 |
| 2021 |
| 12/30 | 1,719 | 1,807 | 1,700 | 1,791 | +4.74% | 652,200 | 371億7740万 | +5.85% | 6.44 | 1.75 |
| 12/29 | 1,733 | 1,744 | 1,669 | 1,710 | -1.55% | 586,400 | 354億9601万 | +1.48% | 6.15 | 1.67 |
| 12/28 | 1,791 | 1,818 | 1,725 | 1,737 | -1.25% | 797,700 | 360億5648万 | +3.15% | 6.25 | 1.7 |
| 12/27 | 1,912 | 1,915 | 1,731 | 1,759 | -5.28% | 1,224,700 | 365億1315万 | +4.58% | 6.33 | 1.72 |
| 12/24 | 1,783 | 1,869 | 1,756 | 1,857 | +5.21% | 1,089,600 | 385億4742万 | +10.27% | 6.68 | 1.82 |
| 12/23 | 1,700 | 1,774 | 1,651 | 1,765 | +6.45% | 861,500 | 366億3770万 | +5.37% | 6.35 | 1.73 |
| 12/22 | 1,580 | 1,708 | 1,580 | 1,658 | +6.56% | 979,600 | 344億1660万 | -0.72% | 5.96 | 1.62 |
| 12/21 | 1,555 | 1,595 | 1,495 | 1,556 | +2.17% | 801,200 | 322億9930万 | -6.77% | 5.6 | 1.52 |
| 12/20 | 1,580 | 1,612 | 1,519 | 1,523 | -5.93% | 775,000 | 316億1428万 | -8.75% | 5.48 | 1.49 |
| 12/17 | 1,684 | 1,700 | 1,592 | 1,619 | -6.69% | 941,300 | 336億704万 | -3.05% | 5.82 | 1.59 |
| 12/16 | 1,769 | 1,789 | 1,690 | 1,735 | +0.93% | 938,400 | 360億1496万 | +4.46% | 6.24 | 1.7 |
| 12/15 | 1,686 | 1,808 | 1,686 | 1,719 | +2.2% | 892,900 | 356億8283万 | +4.82% | 6.18 | 1.68 |
| 12/14 | 1,738 | 1,750 | 1,655 | 1,682 | -4.05% | 603,000 | 349億1479万 | +4.15% | 6.05 | 1.65 |
| 12/13 | 1,812 | 1,815 | 1,692 | 1,753 | -1.96% | 812,700 | 363億8860万 | +10.67% | 6.31 | 1.72 |
| 12/10 | 1,812 | 1,862 | 1,775 | 1,788 | -3.46% | 863,800 | 371億1513万 | +15.21% | 6.43 | 1.75 |
| 12/09 | 1,810 | 1,930 | 1,762 | 1,852 | +2.26% | 1,636,500 | 384億4364万 | +21.92% | 6.66 | 1.81 |
| 12/08 | 1,818 | 1,829 | 1,692 | 1,811 | +4.74% | 1,802,100 | 375億9256万 | +22.12% | 6.51 | 1.77 |
| 12/07 | 1,641 | 1,755 | 1,626 | 1,729 | +15.96% | 1,667,200 | 358億9041万 | +19.32% | 6.22 | 1.69 |
| 12/06 | 1,548 | 1,548 | 1,382 | 1,491 | -3.56% | 901,900 | 309億5003万 | +5.22% | 5.36 | 1.46 |
| 12/03 | 1,558 | 1,582 | 1,489 | 1,546 | +1.18% | 519,200 | 320億9172万 | +10.9% | 5.56 | 1.51 |
| 12/02 | 1,626 | 1,628 | 1,523 | 1,528 | -7.06% | 898,300 | 317億1807万 | +11.53% | 5.5 | 1.5 |
| 12/01 | 1,718 | 1,741 | 1,625 | 1,644 | -2.38% | 629,900 | 341億2599万 | +22.05% | 5.91 | 1.61 |
| 11/30 | 1,742 | 1,834 | 1,669 | 1,684 | -1.06% | 1,346,000 | 349億5631万 | +27.67% | 6.06 | 1.65 |
| 11/29 | 1,647 | 1,744 | 1,631 | 1,702 | +2.04% | 890,800 | 353億2995万 | +31.84% | 6.12 | 1.67 |
| 11/26 | 1,624 | 1,679 | 1,585 | 1,668 | +3.86% | 737,000 | 346億2418万 | +32.28% | 6 | 1.63 |
| 11/25 | 1,661 | 1,705 | 1,558 | 1,606 | -4.23% | 986,100 | 333億3719万 | +30.15% | 5.78 | 1.57 |
| 11/24 | 1,640 | 1,754 | 1,631 | 1,677 | -1.18% | 772,100 | 348億1100万 | +38.6% | 6.03 | 1.64 |
| 11/22 | 1,793 | 1,857 | 1,636 | 1,697 | -6.76% | 2,094,000 | 352億2616万 | +43.69% | 6.1 | 1.66 |
| 11/19 | 1,660 | 1,947 | 1,641 | 1,820 | +11.59% | 3,348,000 | 377億7938万 | +58.54% | 6.55 | 1.78 |
| 11/18 | 1,653 | 1,688 | 1,615 | 1,631 | +0.18% | 712,500 | 338億5614万 | +47.07% | 5.87 | 1.6 |
| 11/17 | 1,596 | 1,672 | 1,556 | 1,628 | -0.49% | 917,400 | 337億9386万 | +51.02% | 5.86 | 1.59 |
| 11/16 | 1,574 | 1,698 | 1,540 | 1,636 | +5.01% | 1,476,600 | 339億5993万 | +56.11% | 5.89 | 1.6 |
| 11/15 | 1,590 | 1,650 | 1,481 | 1,558 | +0.52% | 2,129,800 | 323億4081万 | +52.89% | 5.6 | 1.53 |
| 11/12 | 1,425 | 1,583 | 1,411 | 1,550 | +10.71% | 2,936,200 | 321億7475万 | +56.41% | 5.58 | 1.52 |
| 11/11 | 1,203 | 1,436 | 1,203 | 1,400 | +16.47% | 2,761,300 | 290億6106万 | +45.53% | 5.04 | 1.37 |
| 11/10 | 1,170 | 1,295 | 1,150 | 1,202 | +11.3% | 3,047,600 | 249億5100万 | +28.01% | 4.32 | 1.18 |
| 11/09 | 930 | 1,080 | 911 | 1,080 | +16.13% | 355,300 | 224億1853万 | +17.01% | 3.89 | 1.06 |
| 11/08 | 938 | 938 | 916 | 930 | 0% | 112,300 | 193億485万 | +1.75% | 3.35 | 0.91 |
| 11/05 | 966 | 970 | 923 | 930 | -4.91% | 201,000 | 193億485万 | +2.09% | 3.35 | 0.91 |
| 11/04 | 966 | 987 | 962 | 978 | +3.16% | 201,600 | 203億123万 | +7.71% | 3.52 | 0.96 |
| 11/02 | 957 | 987 | 948 | 948 | -0.63% | 240,800 | 196億7849万 | +4.87% | 3.41 | 0.93 |
