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 | 1,150 | 1,162 | 1,146 | 1,147 | -1.88% | 454,400 | 1985億8990万 | +1.41% | 7.68 | 0.4 |
| 03/30 | 1,184 | 1,184 | 1,155 | 1,169 | -2.18% | 369,900 | 2023億9894万 | +3.18% | 7.83 | 0.4 |
| 03/29 | 1,197 | 1,201 | 1,186 | 1,195 | +0.59% | 428,900 | 2069億55万 | +5.19% | 8 | 0.41 |
| 03/28 | 1,203 | 1,206 | 1,185 | 1,188 | -0.5% | 266,400 | 2056億8858万 | +4.39% | 7.95 | 0.41 |
| 03/25 | 1,193 | 1,202 | 1,184 | 1,194 | +1.53% | 415,200 | 2067億2741万 | +4.74% | 7.99 | 0.41 |
| 03/24 | 1,152 | 1,176 | 1,145 | 1,176 | +0.86% | 350,600 | 2036億1091万 | +2.89% | 7.87 | 0.4 |
| 03/23 | 1,137 | 1,170 | 1,134 | 1,166 | +2.73% | 529,600 | 2018億7953万 | +1.83% | 7.81 | 0.4 |
| 03/22 | 1,132 | 1,149 | 1,128 | 1,135 | +0.8% | 425,000 | 1965億1223万 | -1.22% | 7.6 | 0.39 |
| 03/18 | 1,120 | 1,131 | 1,115 | 1,126 | -0.71% | 581,400 | 1949億5399万 | -2.6% | 7.54 | 0.39 |
| 03/17 | 1,144 | 1,145 | 1,121 | 1,134 | +1.61% | 374,800 | 1963億3910万 | -2.58% | 7.59 | 0.39 |
| 03/16 | 1,121 | 1,123 | 1,101 | 1,116 | +1% | 427,800 | 1932億2260万 | -4.7% | 7.47 | 0.38 |
| 03/15 | 1,078 | 1,113 | 1,075 | 1,105 | +2.5% | 396,800 | 1913億1808万 | -6.12% | 7.4 | 0.38 |
| 03/14 | 1,063 | 1,086 | 1,056 | 1,078 | +2.18% | 263,000 | 1866億4334万 | -9.03% | 7.22 | 0.37 |
| 03/11 | 1,060 | 1,065 | 1,038 | 1,055 | -2.76% | 371,800 | 1826億6115万 | -11.57% | 7.06 | 0.36 |
| 03/10 | 1,070 | 1,091 | 1,062 | 1,085 | +5.85% | 442,600 | 1878億5531万 | -9.58% | 7.26 | 0.37 |
| 03/09 | 1,045 | 1,048 | 1,019 | 1,025 | -0.39% | 435,100 | 1774億6700万 | -15.01% | 6.86 | 0.35 |
| 03/08 | 1,050 | 1,068 | 1,026 | 1,029 | -2.28% | 361,400 | 1781億5955万 | -15.17% | 6.89 | 0.35 |
| 03/07 | 1,088 | 1,091 | 1,037 | 1,053 | -4.36% | 422,400 | 1823億1487万 | -13.69% | 7.05 | 0.36 |
| 03/04 | 1,121 | 1,130 | 1,094 | 1,101 | -3.51% | 493,100 | 1906億2552万 | -10.12% | 7.37 | 0.38 |
| 03/03 | 1,137 | 1,152 | 1,126 | 1,141 | +2.89% | 380,000 | 1975億5107万 | -7.16% | 7.64 | 0.39 |
| 03/02 | 1,137 | 1,143 | 1,099 | 1,109 | -5.94% | 758,700 | 1920億1063万 | -9.98% | 7.42 | 0.38 |
| 03/01 | 1,201 | 1,205 | 1,176 | 1,179 | -1.75% | 290,300 | 2041億3033万 | -4.77% | 7.89 | 0.41 |
| 02/28 | 1,201 | 1,206 | 1,183 | 1,200 | +0.84% | 254,200 | 2077億6624万 | -3.23% | 8.03 | 0.41 |
| 02/25 | 1,191 | 1,202 | 1,180 | 1,190 | +0.93% | 337,100 | 2060億3485万 | -4.11% | 7.97 | 0.41 |
| 02/24 | 1,199 | 1,204 | 1,170 | 1,179 | -2.24% | 286,500 | 2041億3033万 | -5.15% | 7.89 | 0.41 |
| 02/22 | 1,211 | 1,220 | 1,200 | 1,206 | -2.19% | 279,400 | 2088億507万 | -3.37% | 8.07 | 0.42 |
| 02/21 | 1,232 | 1,234 | 1,216 | 1,233 | -1.44% | 146,300 | 2134億7981万 | -1.6% | 8.26 | 0.42 |
| 02/18 | 1,219 | 1,253 | 1,218 | 1,251 | +0.72% | 215,800 | 2165億9630万 | -0.4% | 8.38 | 0.43 |
| 02/17 | 1,265 | 1,266 | 1,238 | 1,242 | -1.97% | 308,900 | 2150億3806万 | -1.35% | 8.32 | 0.43 |
| 02/16 | 1,260 | 1,270 | 1,252 | 1,267 | +4.02% | 415,700 | 2193億6652万 | +0.4% | 8.48 | 0.44 |
| 02/15 | 1,234 | 1,246 | 1,213 | 1,218 | -3.64% | 466,300 | 2108億8273万 | -3.49% | 8.15 | 0.42 |
| 02/14 | 1,272 | 1,277 | 1,245 | 1,264 | -2.92% | 375,600 | 2188億4711万 | -0.08% | 8.46 | 0.44 |
| 02/10 | 1,335 | 1,350 | 1,296 | 1,302 | -1.96% | 368,900 | 2254億2637万 | +2.76% | 8.72 | 0.45 |
| 02/09 | 1,320 | 1,333 | 1,317 | 1,328 | +1.14% | 255,500 | 2299億2797万 | +4.73% | 8.89 | 0.46 |
| 02/08 | 1,293 | 1,316 | 1,291 | 1,313 | +2.5% | 263,100 | 2273億3089万 | +3.71% | 8.79 | 0.45 |
| 02/07 | 1,281 | 1,292 | 1,261 | 1,281 | -1.54% | 353,900 | 2217億9046万 | +1.34% | 8.58 | 0.44 |
| 02/04 | 1,279 | 1,314 | 1,269 | 1,301 | +2.93% | 582,900 | 2252億5323万 | +3.09% | 8.71 | 0.45 |
| 02/03 | 1,240 | 1,268 | 1,236 | 1,264 | +1.44% | 271,100 | 2188億4711万 | +0.32% | 8.46 | 0.44 |
| 02/02 | 1,225 | 1,254 | 1,224 | 1,246 | +2.38% | 318,200 | 2157億3061万 | -0.95% | 8.34 | 0.43 |
| 02/01 | 1,243 | 1,246 | 1,213 | 1,217 | -0.33% | 286,100 | 2107億959万 | -3.18% | 8.15 | 0.42 |
| 01/31 | 1,201 | 1,226 | 1,196 | 1,221 | +1.24% | 284,400 | 2114億215万 | -2.86% | 8.17 | 0.42 |
| 01/28 | 1,183 | 1,209 | 1,182 | 1,206 | +3.08% | 275,000 | 2088億507万 | -3.98% | 8.07 | 0.42 |
| 01/27 | 1,216 | 1,227 | 1,160 | 1,170 | -2.42% | 347,600 | 2025億7208万 | -6.85% | 7.83 | 0.4 |
| 01/26 | 1,222 | 1,225 | 1,197 | 1,199 | -2.2% | 238,600 | 2075億9310万 | -4.61% | 8.03 | 0.41 |
| 01/25 | 1,247 | 1,248 | 1,216 | 1,226 | -1.61% | 215,000 | 2122億6784万 | -2.54% | 8.21 | 0.42 |
| 01/24 | 1,222 | 1,250 | 1,220 | 1,246 | +1.71% | 240,500 | 2157億3061万 | -0.95% | 8.34 | 0.43 |
| 01/21 | 1,209 | 1,227 | 1,200 | 1,225 | -1.13% | 234,800 | 2120億9470万 | -2.62% | 8.2 | 0.42 |
| 01/20 | 1,228 | 1,249 | 1,224 | 1,239 | -0.24% | 259,500 | 2145億1864万 | -1.51% | 8.3 | 0.43 |
| 01/19 | 1,271 | 1,282 | 1,235 | 1,242 | -4.17% | 316,100 | 2150億3806万 | -1.35% | 8.32 | 0.43 |
| 01/18 | 1,332 | 1,333 | 1,291 | 1,296 | -2.34% | 328,800 | 2243億8754万 | +2.86% | 8.68 | 0.45 |
| 01/17 | 1,336 | 1,346 | 1,323 | 1,327 | +1.3% | 381,700 | 2297億5483万 | +5.4% | 8.88 | 0.46 |
| 01/14 | 1,335 | 1,335 | 1,302 | 1,310 | -0.46% | 378,200 | 2268億1148万 | +4.13% | 8.77 | 0.45 |
| 01/13 | 1,321 | 1,323 | 1,297 | 1,316 | -0.38% | 208,600 | 2278億5031万 | +4.69% | 8.81 | 0.45 |
| 01/12 | 1,308 | 1,325 | 1,301 | 1,321 | +3.2% | 317,200 | 2287億1600万 | +5.34% | 8.84 | 0.45 |
| 01/11 | 1,297 | 1,304 | 1,270 | 1,280 | -1.31% | 305,500 | 2216億1732万 | +2.32% | 8.57 | 0.44 |
| 01/07 | 1,308 | 1,321 | 1,295 | 1,297 | -0.08% | 249,800 | 2245億6068万 | +3.84% | 8.68 | 0.45 |
| 01/06 | 1,320 | 1,333 | 1,295 | 1,298 | -2.11% | 364,600 | 2247億3382万 | +4.17% | 8.69 | 0.45 |
| 01/05 | 1,300 | 1,329 | 1,298 | 1,326 | +3.11% | 410,000 | 2295億8170万 | +6.76% | 8.88 | 0.46 |
| 01/04 | 1,278 | 1,287 | 1,263 | 1,286 | +2.72% | 350,900 | 2226億5615万 | +3.79% | 8.61 | 0.44 |
| 2021 |
| 12/30 | 1,249 | 1,259 | 1,243 | 1,252 | +0.08% | 201,200 | 2167億6944万 | +1.13% | 8.38 | 0.43 |
| 12/29 | 1,240 | 1,251 | 1,238 | 1,251 | +1.13% | 194,900 | 2165億9630万 | +0.81% | 8.38 | 0.43 |
| 12/28 | 1,222 | 1,237 | 1,222 | 1,237 | +1.64% | 217,200 | 2141億7237万 | -0.48% | 8.28 | 0.43 |
| 12/27 | 1,229 | 1,229 | 1,217 | 1,217 | -0.57% | 209,900 | 2107億959万 | -2.41% | 8.15 | 0.42 |
| 12/24 | 1,224 | 1,232 | 1,221 | 1,224 | +0.74% | 258,200 | 2119億2156万 | -2.16% | 8.19 | 0.42 |
| 12/23 | 1,198 | 1,215 | 1,195 | 1,215 | +1.5% | 252,500 | 2103億6332万 | -3.11% | 8.13 | 0.42 |
| 12/22 | 1,202 | 1,204 | 1,183 | 1,197 | -0.42% | 255,500 | 2072億4682万 | -4.85% | 8.01 | 0.41 |
| 12/21 | 1,198 | 1,209 | 1,195 | 1,202 | +1.43% | 263,000 | 2081億1252万 | -4.83% | 8.05 | 0.41 |
| 12/20 | 1,211 | 1,214 | 1,182 | 1,185 | -3.11% | 311,800 | 2051億6916万 | -6.62% | 7.93 | 0.41 |
| 12/17 | 1,242 | 1,250 | 1,221 | 1,223 | -1.92% | 435,900 | 2117億4843万 | -4.08% | 8.19 | 0.42 |
| 12/16 | 1,246 | 1,253 | 1,238 | 1,247 | +1.05% | 256,700 | 2159億375万 | -2.43% | 8.35 | 0.43 |
| 12/15 | 1,230 | 1,245 | 1,228 | 1,234 | -0.24% | 221,200 | 2136億5295万 | -3.67% | 8.26 | 0.42 |
| 12/14 | 1,246 | 1,253 | 1,233 | 1,237 | -1.43% | 255,100 | 2141億7237万 | -3.81% | 8.28 | 0.43 |
| 12/13 | 1,276 | 1,277 | 1,249 | 1,255 | -0.95% | 179,800 | 2172億8886万 | -2.79% | 8.4 | 0.43 |
| 12/10 | 1,278 | 1,283 | 1,260 | 1,267 | -0.94% | 220,500 | 2193億6652万 | -2.16% | 8.48 | 0.44 |
| 12/09 | 1,295 | 1,299 | 1,275 | 1,279 | -1.46% | 202,800 | 2214億4418万 | -1.62% | 8.56 | 0.44 |
| 12/08 | 1,292 | 1,309 | 1,292 | 1,298 | +1.09% | 384,100 | 2247億3382万 | -0.38% | 8.69 | 0.45 |
| 12/07 | 1,257 | 1,284 | 1,249 | 1,284 | +3.63% | 304,000 | 2223億988万 | -1.61% | 8.6 | 0.44 |
| 12/06 | 1,247 | 1,258 | 1,238 | 1,239 | -0.8% | 265,700 | 2145億1864万 | -5.13% | 8.3 | 0.43 |
| 12/03 | 1,226 | 1,249 | 1,211 | 1,249 | +2.71% | 326,000 | 2162億5003万 | -4.58% | 8.36 | 0.43 |
| 12/02 | 1,205 | 1,223 | 1,190 | 1,216 | -0.41% | 305,600 | 2105億3646万 | -7.25% | 8.14 | 0.42 |
| 12/01 | 1,206 | 1,227 | 1,202 | 1,221 | +0.58% | 375,600 | 2114億215万 | -7.15% | 8.17 | 0.42 |
| 11/30 | 1,255 | 1,269 | 1,214 | 1,214 | -1.7% | 461,500 | 2101億9018万 | -7.89% | 8.13 | 0.42 |
| 11/29 | 1,265 | 1,268 | 1,233 | 1,235 | -2.91% | 363,200 | 2138億2609万 | -6.58% | 8.27 | 0.43 |
| 11/26 | 1,313 | 1,313 | 1,271 | 1,272 | -3.34% | 258,800 | 2202億3221万 | -4.07% | 8.52 | 0.44 |
| 11/25 | 1,324 | 1,335 | 1,316 | 1,316 | -0.38% | 191,100 | 2278億5031万 | -1.05% | 8.81 | 0.45 |
| 11/24 | 1,331 | 1,358 | 1,321 | 1,321 | +0.23% | 308,100 | 2287億1600万 | -0.75% | 8.84 | 0.45 |
| 11/22 | 1,300 | 1,323 | 1,289 | 1,318 | -0.83% | 163,500 | 2281億9659万 | -1.13% | 8.82 | 0.45 |
| 11/19 | 1,308 | 1,330 | 1,301 | 1,329 | +1.68% | 219,100 | 2301億111万 | -0.37% | 8.9 | 0.46 |
| 11/18 | 1,300 | 1,313 | 1,286 | 1,307 | -0.46% | 322,700 | 2262億9206万 | -1.95% | 8.75 | 0.45 |
| 11/17 | 1,317 | 1,328 | 1,309 | 1,313 | -0.91% | 228,200 | 2273億3089万 | -1.5% | 8.79 | 0.45 |
| 11/16 | 1,344 | 1,348 | 1,324 | 1,325 | -0.97% | 209,100 | 2294億856万 | -0.6% | 8.87 | 0.46 |
| 11/15 | 1,339 | 1,344 | 1,331 | 1,338 | +0.75% | 143,900 | 2316億5936万 | +0.45% | 8.96 | 0.46 |
| 11/12 | 1,318 | 1,361 | 1,318 | 1,328 | +1.45% | 318,500 | 2299億2797万 | -0.23% | 8.89 | 0.46 |
| 11/11 | 1,310 | 1,321 | 1,283 | 1,309 | -1.06% | 455,700 | 2266億3834万 | -1.43% | 8.76 | 0.45 |
| 11/10 | 1,366 | 1,368 | 1,317 | 1,323 | -2.07% | 452,100 | 2290億6228万 | -0.3% | 8.86 | 0.46 |
| 11/09 | 1,377 | 1,387 | 1,351 | 1,351 | -1.67% | 155,200 | 2339億1016万 | +1.96% | 9.05 | 0.47 |
| 11/08 | 1,370 | 1,380 | 1,365 | 1,374 | +1.25% | 246,200 | 2378億9234万 | +3.93% | 9.2 | 0.47 |
| 11/05 | 1,371 | 1,376 | 1,349 | 1,357 | -2.44% | 303,500 | 2349億4899万 | +2.96% | 9.09 | 0.47 |
| 11/04 | 1,362 | 1,392 | 1,346 | 1,391 | +4.12% | 504,900 | 2408億3570万 | +5.62% | 9.31 | 0.48 |
| 11/02 | 1,350 | 1,352 | 1,336 | 1,336 | -0.89% | 203,600 | 2313億1308万 | +1.6% | 8.94 | 0.46 |
