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 | 1,200 | 1,248 | 1,179 | 1,209 | +3.87% | 1,032,400 | 437億6213万 | +13.52% | 10.14 | 1.18 |
| 03/30 | 1,167 | 1,169 | 1,138 | 1,164 | +0.52% | 261,800 | 421億3327万 | +10.02% | 9.76 | 1.13 |
| 03/29 | 1,150 | 1,163 | 1,132 | 1,158 | +2.48% | 352,400 | 419億1608万 | +9.87% | 9.71 | 1.13 |
| 03/28 | 1,159 | 1,159 | 1,121 | 1,130 | -2.5% | 327,700 | 409億257万 | +7.31% | 9.48 | 1.1 |
| 03/25 | 1,165 | 1,180 | 1,132 | 1,159 | +1.13% | 381,000 | 419億5228万 | +9.96% | 9.72 | 1.13 |
| 03/24 | 1,102 | 1,146 | 1,102 | 1,146 | +1.24% | 385,300 | 414億8172万 | +8.83% | 9.61 | 1.12 |
| 03/23 | 1,098 | 1,145 | 1,091 | 1,132 | +6.59% | 559,700 | 409億7496万 | +7.5% | 9.5 | 1.1 |
| 03/22 | 1,104 | 1,107 | 1,056 | 1,062 | -2.21% | 373,600 | 384億4118万 | +0.95% | 8.91 | 1.04 |
| 03/18 | 1,091 | 1,097 | 1,068 | 1,086 | +0.09% | 371,100 | 393億990万 | +2.45% | 9.11 | 1.06 |
| 03/17 | 1,046 | 1,087 | 1,026 | 1,085 | +8.18% | 762,100 | 392億7371万 | +1.78% | 9.1 | 1.06 |
| 03/16 | 996 | 1,012 | 984 | 1,003 | +3.83% | 646,100 | 363億555万 | -6.09% | 8.41 | 0.98 |
| 03/15 | 962 | 971 | 954 | 966 | +0.1% | 400,200 | 349億6627万 | -10.31% | 8.1 | 0.94 |
| 03/14 | 972 | 980 | 962 | 965 | +0.31% | 468,100 | 349億3007万 | -11.31% | 8.09 | 0.94 |
| 03/11 | 995 | 1,011 | 953 | 962 | -6.15% | 627,600 | 348億2148万 | -12.31% | 8.07 | 0.94 |
| 03/10 | 1,029 | 1,039 | 1,006 | 1,025 | +4.06% | 409,100 | 371億189万 | -7.66% | 8.6 | 1 |
| 03/09 | 970 | 1,017 | 953 | 985 | +0.2% | 499,400 | 356億5401万 | -11.97% | 8.26 | 0.96 |
| 03/08 | 935 | 1,001 | 933 | 983 | +2.18% | 650,200 | 355億8161万 | -12.93% | 8.25 | 0.96 |
| 03/07 | 981 | 988 | 954 | 962 | -5.87% | 688,000 | 348億2148万 | -15.47% | 8.07 | 0.94 |
| 03/04 | 1,060 | 1,067 | 1,003 | 1,022 | -5.55% | 574,900 | 369億9330万 | -10.82% | 8.57 | 1 |
| 03/03 | 1,101 | 1,125 | 1,078 | 1,082 | -0.18% | 474,500 | 391億6511万 | -6.24% | 9.08 | 1.05 |
| 03/02 | 1,088 | 1,107 | 1,068 | 1,084 | -3.04% | 456,400 | 392億3751万 | -6.47% | 9.09 | 1.06 |
| 03/01 | 1,099 | 1,118 | 1,087 | 1,118 | +4.29% | 472,300 | 404億6821万 | -4.12% | 9.38 | 1.09 |
| 02/28 | 1,068 | 1,082 | 1,032 | 1,072 | +1.04% | 499,500 | 388億314万 | -8.61% | 8.99 | 1.04 |
| 02/25 | 1,047 | 1,064 | 1,022 | 1,061 | +5.89% | 446,800 | 384億498万 | -10.24% | 8.9 | 1.03 |
| 02/24 | 1,020 | 1,029 | 987 | 1,002 | -2.81% | 570,400 | 362億6936万 | -15.87% | 8.4 | 0.98 |
| 02/22 | 1,033 | 1,055 | 1,015 | 1,031 | -3.91% | 468,900 | 373億1907万 | -14.51% | 8.65 | 1 |
| 02/21 | 1,096 | 1,096 | 1,047 | 1,073 | -5.38% | 685,600 | 388億3934万 | -11.98% | 9 | 1.05 |
| 02/18 | 1,115 | 1,147 | 1,108 | 1,134 | -0.96% | 464,300 | 410億4736万 | -7.95% | 9.51 | 1.11 |
| 02/17 | 1,153 | 1,179 | 1,134 | 1,145 | +0.17% | 647,500 | 414億4552万 | -7.88% | 9.6 | 1.12 |
| 02/16 | 1,177 | 1,182 | 1,123 | 1,143 | +0.62% | 556,300 | 413億7313万 | -8.92% | 9.59 | 1.11 |
| 02/15 | 1,110 | 1,148 | 1,110 | 1,136 | +1.16% | 510,500 | 411億1975万 | -10.2% | 9.53 | 1.11 |
| 02/14 | 1,126 | 1,167 | 1,100 | 1,123 | -9.87% | 1,021,500 | 406億4919万 | -11.99% | 9.42 | 1.09 |
| 02/10 | 1,289 | 1,291 | 1,216 | 1,246 | +1.05% | 1,245,100 | 451億142万 | -3.34% | 10.45 | 1.21 |
| 02/09 | 1,168 | 1,245 | 1,157 | 1,233 | +7.97% | 977,200 | 446億3086万 | -5.01% | 10.34 | 1.2 |
| 02/08 | 1,201 | 1,212 | 1,131 | 1,142 | -6.47% | 1,042,800 | 413億3693万 | -12.82% | 9.58 | 1.11 |
| 02/07 | 1,245 | 1,246 | 1,198 | 1,221 | -2.01% | 606,600 | 441億9649万 | -7.99% | 10.24 | 1.19 |
| 02/04 | 1,202 | 1,252 | 1,194 | 1,246 | +3.49% | 456,000 | 451億142万 | -6.95% | 10.45 | 1.21 |
| 02/03 | 1,261 | 1,261 | 1,202 | 1,204 | -6.38% | 517,600 | 435億8114万 | -10.95% | 10.1 | 1.17 |
| 02/02 | 1,250 | 1,286 | 1,234 | 1,286 | +3.63% | 479,700 | 465億4930万 | -5.99% | 10.79 | 1.25 |
| 02/01 | 1,298 | 1,312 | 1,227 | 1,241 | -0.4% | 574,800 | 449億2043万 | -10.2% | 10.41 | 1.21 |
| 01/31 | 1,214 | 1,269 | 1,195 | 1,246 | +3.66% | 476,800 | 451億142万 | -10.68% | 10.45 | 1.21 |
| 01/28 | 1,162 | 1,219 | 1,146 | 1,202 | +3.44% | 500,300 | 435億875万 | -14.45% | 10.08 | 1.17 |
| 01/27 | 1,231 | 1,258 | 1,151 | 1,162 | -4.68% | 638,700 | 420億6087万 | -17.82% | 9.75 | 1.13 |
| 01/26 | 1,209 | 1,243 | 1,198 | 1,219 | +0.83% | 415,400 | 441億2410万 | -14.34% | 10.23 | 1.19 |
| 01/25 | 1,271 | 1,290 | 1,201 | 1,209 | -3.9% | 605,400 | 437億6213万 | -15.57% | 10.14 | 1.18 |
| 01/24 | 1,245 | 1,273 | 1,241 | 1,258 | -1.56% | 499,700 | 455億3578万 | -13% | 10.55 | 1.23 |
| 01/21 | 1,256 | 1,287 | 1,235 | 1,278 | -2.07% | 696,500 | 462億5972万 | -12.04% | 10.72 | 1.25 |
| 01/20 | 1,286 | 1,319 | 1,266 | 1,305 | +0.31% | 529,500 | 472億3704万 | -10.62% | 10.95 | 1.27 |
| 01/19 | 1,325 | 1,349 | 1,279 | 1,301 | -3.91% | 898,700 | 470億9225万 | -11.32% | 10.91 | 1.27 |
| 01/18 | 1,368 | 1,388 | 1,330 | 1,354 | -0.88% | 514,200 | 490億1069万 | -8.27% | 11.36 | 1.32 |
| 01/17 | 1,387 | 1,411 | 1,360 | 1,366 | -2.15% | 348,000 | 494億4505万 | -8.01% | 11.46 | 1.33 |
| 01/14 | 1,380 | 1,401 | 1,358 | 1,396 | -0.85% | 455,500 | 505億3096万 | -6.56% | 11.71 | 1.36 |
| 01/13 | 1,445 | 1,457 | 1,404 | 1,408 | -2.96% | 447,100 | 509億6533万 | -6.07% | 11.81 | 1.37 |
| 01/12 | 1,428 | 1,453 | 1,414 | 1,451 | +4.09% | 723,700 | 525億2180万 | -3.2% | 12.17 | 1.41 |
| 01/11 | 1,381 | 1,405 | 1,369 | 1,394 | -1.2% | 635,000 | 504億5857万 | -7.19% | 11.69 | 1.36 |
| 01/07 | 1,445 | 1,471 | 1,383 | 1,411 | -2.42% | 906,200 | 510億7392万 | -6.37% | 11.84 | 1.38 |
| 01/06 | 1,420 | 1,458 | 1,395 | 1,446 | -2.1% | 832,100 | 523億4081万 | -4.55% | 12.13 | 1.41 |
| 01/05 | 1,530 | 1,535 | 1,470 | 1,477 | -3.78% | 628,200 | 534億6292万 | -2.83% | 12.39 | 1.44 |
| 01/04 | 1,567 | 1,578 | 1,506 | 1,535 | -1.35% | 702,300 | 555億6234万 | +0.66% | 12.88 | 1.5 |
| 2021 |
| 12/30 | 1,519 | 1,557 | 1,495 | 1,556 | +2.3% | 668,500 | 563億2248万 | +1.9% | 13.05 | 1.52 |
| 12/29 | 1,554 | 1,581 | 1,514 | 1,521 | -2.62% | 684,600 | 550億5558万 | -0.46% | 12.76 | 1.48 |
| 12/28 | 1,620 | 1,629 | 1,540 | 1,562 | -3.04% | 926,800 | 565億3966万 | +1.83% | 13.1 | 1.52 |
| 12/27 | 1,628 | 1,668 | 1,571 | 1,611 | -1.17% | 1,070,300 | 583億1331万 | +4.75% | 13.51 | 1.57 |
| 12/24 | 1,594 | 1,669 | 1,577 | 1,630 | +2.64% | 1,589,100 | 590億105万 | +5.71% | 13.67 | 1.59 |
| 12/23 | 1,518 | 1,589 | 1,498 | 1,588 | +6.65% | 1,321,800 | 574億8078万 | +3.05% | 13.32 | 1.55 |
| 12/22 | 1,428 | 1,501 | 1,428 | 1,489 | +4.2% | 1,068,000 | 538億9728万 | -3.62% | 12.49 | 1.45 |
| 12/21 | 1,415 | 1,430 | 1,324 | 1,429 | +2.58% | 1,204,800 | 517億2546万 | -7.81% | 11.99 | 1.39 |
| 12/20 | 1,418 | 1,445 | 1,383 | 1,393 | -3.06% | 791,800 | 504億2237万 | -10.42% | 11.68 | 1.36 |
| 12/17 | 1,503 | 1,508 | 1,411 | 1,437 | -8.12% | 1,617,700 | 520億1504万 | -7.83% | 12.05 | 1.4 |
| 12/16 | 1,505 | 1,590 | 1,500 | 1,564 | +9.14% | 1,522,300 | 566億1205万 | +0.84% | 13.12 | 1.52 |
| 12/15 | 1,435 | 1,478 | 1,425 | 1,433 | -0.07% | 468,300 | 518億7025万 | -6.64% | 12.02 | 1.4 |
| 12/14 | 1,460 | 1,475 | 1,422 | 1,434 | -3.24% | 527,500 | 519億645万 | -5.78% | 12.03 | 1.4 |
| 12/13 | 1,540 | 1,554 | 1,476 | 1,482 | -2.82% | 618,300 | 536億4390万 | -1.59% | 12.43 | 1.44 |
| 12/10 | 1,570 | 1,595 | 1,516 | 1,525 | -3.6% | 693,800 | 552億37万 | +2.49% | 12.79 | 1.49 |
| 12/09 | 1,602 | 1,612 | 1,532 | 1,582 | -0.38% | 1,150,300 | 572億6360万 | +7.69% | 13.27 | 1.54 |
| 12/08 | 1,593 | 1,608 | 1,531 | 1,588 | +3.59% | 1,364,900 | 574億8078万 | +9.82% | 13.32 | 1.55 |
| 12/07 | 1,460 | 1,536 | 1,457 | 1,533 | +8.72% | 1,131,200 | 554億8995万 | +7.73% | 12.86 | 1.49 |
| 12/06 | 1,506 | 1,512 | 1,371 | 1,410 | -7.6% | 1,422,800 | 510億3772万 | +0.57% | 11.83 | 1.37 |
| 12/03 | 1,553 | 1,579 | 1,480 | 1,526 | +0.07% | 973,900 | 552億3657万 | +9.94% | 12.8 | 1.49 |
| 12/02 | 1,588 | 1,646 | 1,511 | 1,525 | -5.16% | 1,298,700 | 552億37万 | +11.56% | 12.79 | 1.49 |
| 12/01 | 1,610 | 1,678 | 1,571 | 1,608 | +2.42% | 1,279,800 | 582億472万 | +19.38% | 13.49 | 1.57 |
| 11/30 | 1,634 | 1,648 | 1,564 | 1,570 | -1.51% | 958,300 | 568億2923万 | +18.67% | 13.17 | 1.53 |
| 11/29 | 1,570 | 1,684 | 1,553 | 1,594 | +0.38% | 1,360,400 | 576億9796万 | +22.52% | 13.37 | 1.55 |
| 11/26 | 1,613 | 1,646 | 1,551 | 1,588 | 0% | 1,070,900 | 574億8078万 | +24.26% | 13.32 | 1.55 |
| 11/25 | 1,670 | 1,673 | 1,555 | 1,588 | -4.68% | 1,536,500 | 574億8078万 | +26.33% | 13.32 | 1.55 |
| 11/24 | 1,658 | 1,698 | 1,612 | 1,666 | 0% | 1,023,300 | 603億414万 | +34.79% | 13.97 | 1.62 |
| 11/22 | 1,760 | 1,790 | 1,636 | 1,666 | -1.65% | 2,756,500 | 603億414万 | +37.46% | 13.97 | 1.62 |
| 11/19 | 1,618 | 1,725 | 1,576 | 1,694 | +4.83% | 2,390,500 | 613億1766万 | +42.95% | 14.21 | 1.65 |
| 11/18 | 1,658 | 1,694 | 1,616 | 1,616 | -3.75% | 1,394,700 | 584億9430万 | +39.79% | 13.56 | 1.57 |
| 11/17 | 1,628 | 1,690 | 1,608 | 1,679 | +3.39% | 1,776,200 | 607億7470万 | +48.58% | 14.08 | 1.64 |
| 11/16 | 1,556 | 1,635 | 1,529 | 1,624 | +4.44% | 2,121,100 | 587億8387万 | +47.23% | 13.62 | 1.58 |
| 11/15 | 1,475 | 1,577 | 1,441 | 1,555 | +3.81% | 3,661,400 | 562億8628万 | +44.11% | 13.04 | 1.52 |
| 11/12 | 1,350 | 1,520 | 1,350 | 1,498 | +22.79% | 4,789,800 | 542億2305万 | +41.59% | 12.57 | 1.46 |
| 11/11 | 1,185 | 1,232 | 1,185 | 1,220 | +3.3% | 1,310,500 | 441億6030万 | +17.76% | 10.23 | 1.19 |
| 11/10 | 1,118 | 1,197 | 1,110 | 1,181 | +8.15% | 1,773,900 | 427億4861万 | +15.22% | 9.91 | 1.15 |
| 11/09 | 1,041 | 1,108 | 1,023 | 1,092 | +4.7% | 808,400 | 395億2708万 | +7.69% | 9.16 | 1.06 |
| 11/08 | 1,031 | 1,058 | 1,024 | 1,043 | +1.36% | 305,700 | 377億5343万 | +3.57% | 8.75 | 1.02 |
| 11/05 | 1,050 | 1,053 | 1,001 | 1,029 | -1.53% | 320,500 | 372億4668万 | +2.49% | 8.63 | 1 |
| 11/04 | 1,035 | 1,047 | 1,030 | 1,045 | +2.45% | 243,500 | 378億2583万 | +4.19% | 8.77 | 1.02 |
| 11/02 | 1,000 | 1,043 | 1,000 | 1,020 | +0.59% | 302,100 | 369億2090万 | +1.8% | 8.56 | 0.99 |
