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 | 886 | 920 | 884 | 909 | +0.22% | 7,311,400 | 5743億981万 | +8.34% | 7.02 | 0.44 |
| 03/30 | 913 | 928 | 895 | 907 | -1.41% | 5,864,000 | 5730億4620万 | +8.23% | 7 | 0.44 |
| 03/29 | 911 | 929 | 907 | 920 | +0.88% | 5,206,600 | 5812億5966万 | +9.65% | 7.11 | 0.45 |
| 03/28 | 897 | 917 | 893 | 912 | +1.79% | 3,799,400 | 5762億522万 | +8.7% | 7.04 | 0.44 |
| 03/25 | 898 | 907 | 886 | 896 | +0.22% | 4,670,900 | 5660億9636万 | +6.67% | 6.92 | 0.43 |
| 03/24 | 874 | 894 | 868 | 894 | +1.48% | 5,297,400 | 5648億3275万 | +6.3% | 6.9 | 0.43 |
| 03/23 | 876 | 886 | 869 | 881 | +2.2% | 7,040,100 | 5566億1930万 | +4.76% | 6.8 | 0.43 |
| 03/22 | 850 | 865 | 848 | 862 | +1.53% | 5,960,000 | 5446億1502万 | +2.38% | 6.66 | 0.42 |
| 03/18 | 845 | 850 | 839 | 849 | -2.75% | 7,209,800 | 5364億157万 | +0.59% | 6.56 | 0.41 |
| 03/17 | 858 | 874 | 852 | 873 | +4.8% | 8,381,800 | 5515億6487万 | +3.19% | 6.74 | 0.42 |
| 03/16 | 820 | 839 | 817 | 833 | +2.46% | 6,093,300 | 5262億9271万 | -1.65% | 6.43 | 0.4 |
| 03/15 | 795 | 829 | 790 | 813 | +2.39% | 6,207,900 | 5136億5663万 | -4.24% | 6.28 | 0.39 |
| 03/14 | 770 | 799 | 770 | 794 | +4.34% | 6,234,400 | 5016億5235万 | -6.81% | 6.13 | 0.38 |
| 03/11 | 750 | 761 | 748 | 761 | -0.91% | 6,203,700 | 4808億282万 | -11.1% | 5.88 | 0.37 |
| 03/10 | 757 | 774 | 748 | 768 | +5.64% | 7,284,500 | 4852億2545万 | -10.8% | 5.93 | 0.37 |
| 03/09 | 730 | 740 | 720 | 727 | +1.68% | 7,252,800 | 4593億2149万 | -16.05% | 5.61 | 0.35 |
| 03/08 | 744 | 750 | 715 | 715 | -4.28% | 10,212,600 | 4517億3984万 | -18% | 5.52 | 0.35 |
| 03/07 | 781 | 787 | 743 | 747 | -7.89% | 10,146,200 | 4719億5757万 | -14.92% | 5.77 | 0.36 |
| 03/04 | 822 | 823 | 801 | 811 | -4.14% | 8,094,600 | 5123億9302万 | -8.15% | 6.26 | 0.39 |
| 03/03 | 834 | 867 | 832 | 846 | +4.44% | 9,271,300 | 5345億616万 | -4.51% | 6.53 | 0.41 |
| 03/02 | 830 | 831 | 806 | 810 | -4.93% | 8,108,400 | 5117億6122万 | -8.78% | 6.26 | 0.39 |
| 03/01 | 857 | 863 | 851 | 852 | -0.47% | 4,179,100 | 5382億9699万 | -4.48% | 6.58 | 0.41 |
| 02/28 | 875 | 879 | 851 | 856 | -1.38% | 6,688,300 | 5408億2420万 | -4.25% | 6.61 | 0.41 |
| 02/25 | 861 | 875 | 854 | 868 | +1.05% | 4,645,700 | 5484億585万 | -3.34% | 6.7 | 0.42 |
| 02/24 | 877 | 896 | 853 | 859 | -3.27% | 7,355,100 | 5427億1961万 | -4.56% | 6.63 | 0.42 |
| 02/22 | 913 | 915 | 879 | 888 | -4.62% | 5,368,200 | 5610億4193万 | -1.77% | 6.86 | 0.43 |
| 02/21 | 924 | 932 | 911 | 931 | -0.21% | 3,618,900 | 5882億950万 | +2.42% | 7.19 | 0.45 |
| 02/18 | 911 | 934 | 911 | 933 | +0.76% | 3,946,300 | 5894億7311万 | +2.41% | 7.21 | 0.45 |
| 02/17 | 917 | 931 | 916 | 926 | +0.33% | 3,524,800 | 5850億5048万 | +1.31% | 7.15 | 0.45 |
| 02/16 | 938 | 938 | 914 | 923 | +1.43% | 4,518,300 | 5831億5507万 | +0.65% | 7.13 | 0.45 |
| 02/15 | 899 | 918 | 896 | 910 | +1.79% | 5,153,600 | 5749億4162万 | -1.09% | 7.03 | 0.44 |
| 02/14 | 914 | 920 | 894 | 894 | -1.54% | 7,443,600 | 5648億3275万 | -3.14% | 6.9 | 0.43 |
| 02/10 | 912 | 917 | 897 | 908 | +0.22% | 4,684,800 | 5736億7801万 | -1.84% | 7.01 | 0.44 |
| 02/09 | 905 | 913 | 900 | 906 | +1% | 4,868,500 | 5724億1440万 | -2.37% | 7 | 0.44 |
| 02/08 | 890 | 901 | 886 | 897 | +1.7% | 4,907,800 | 5667億2816万 | -3.44% | 6.93 | 0.43 |
| 02/07 | 890 | 898 | 877 | 882 | -1.01% | 5,010,300 | 5572億5110万 | -4.96% | 6.81 | 0.43 |
| 02/04 | 900 | 902 | 874 | 891 | -0.22% | 5,290,800 | 5629億3734万 | -4.09% | 6.88 | 0.43 |
| 02/03 | 882 | 903 | 880 | 893 | 0% | 3,753,900 | 5642億95万 | -3.88% | 6.9 | 0.43 |
| 02/02 | 882 | 897 | 880 | 893 | +2.29% | 5,742,500 | 5642億95万 | -3.88% | 6.9 | 0.43 |
| 02/01 | 888 | 890 | 870 | 873 | -1.24% | 5,067,300 | 5515億6487万 | -6.03% | 6.74 | 0.42 |
| 01/31 | 877 | 886 | 864 | 884 | +0.34% | 4,082,200 | 5585億1471万 | -4.84% | 6.83 | 0.43 |
| 01/28 | 869 | 883 | 865 | 881 | +1.73% | 4,097,900 | 5566億1930万 | -5.17% | 6.8 | 0.43 |
| 01/27 | 904 | 905 | 864 | 866 | -2.59% | 5,751,200 | 5471億4224万 | -6.78% | 6.69 | 0.42 |
| 01/26 | 899 | 909 | 889 | 889 | -0.34% | 4,489,600 | 5616億7373万 | -4.41% | 6.87 | 0.43 |
| 01/25 | 888 | 897 | 884 | 892 | -1.11% | 5,372,900 | 5635億6914万 | -4.19% | 6.89 | 0.43 |
| 01/24 | 893 | 906 | 884 | 902 | -0.99% | 4,455,300 | 5698億8718万 | -3.22% | 6.97 | 0.44 |
| 01/21 | 914 | 919 | 892 | 911 | -3.39% | 7,339,500 | 5755億7342万 | -2.25% | 7.04 | 0.44 |
| 01/20 | 930 | 949 | 922 | 943 | +1.07% | 6,399,600 | 5957億9115万 | +1.29% | 7.28 | 0.46 |
| 01/19 | 931 | 942 | 922 | 933 | -2.91% | 7,836,800 | 5894億7311万 | +0.43% | 7.21 | 0.45 |
| 01/18 | 990 | 993 | 954 | 961 | -3.42% | 5,277,300 | 6071億6362万 | +3.44% | 7.42 | 0.47 |
| 01/17 | 986 | 999 | 983 | 995 | +1.63% | 2,833,300 | 6286億4495万 | +7.34% | 7.68 | 0.48 |
| 01/14 | 1,003 | 1,004 | 977 | 979 | -3.45% | 5,719,700 | 6185億3609万 | +5.84% | 7.56 | 0.47 |
| 01/13 | 1,015 | 1,025 | 1,005 | 1,014 | +1.1% | 4,254,100 | 6406億4923万 | +9.74% | 7.83 | 0.49 |
| 01/12 | 999 | 1,009 | 994 | 1,003 | +0.91% | 3,655,700 | 6336億9939万 | +9.02% | 7.75 | 0.49 |
| 01/11 | 980 | 997 | 972 | 994 | +1.43% | 4,868,600 | 6280億1315万 | +8.4% | 7.68 | 0.48 |
| 01/07 | 967 | 985 | 965 | 980 | +2.51% | 4,293,300 | 6191億6789万 | +7.34% | 7.57 | 0.47 |
| 01/06 | 968 | 988 | 950 | 956 | -1.54% | 6,113,900 | 6040億460万 | +4.94% | 7.38 | 0.46 |
| 01/05 | 960 | 976 | 957 | 971 | +3.74% | 7,912,300 | 6134億8166万 | +6.82% | 7.5 | 0.47 |
| 01/04 | 915 | 938 | 910 | 936 | +5.76% | 7,294,300 | 5913億6852万 | +3.08% | 7.23 | 0.45 |
| 2021 |
| 12/30 | 888 | 894 | 880 | 885 | -0.78% | 3,124,500 | 5591億4652万 | -2.96% | 6.83 | 0.43 |
| 12/29 | 896 | 900 | 888 | 892 | -0.34% | 2,397,800 | 5635億6914万 | -2.83% | 6.89 | 0.43 |
| 12/28 | 896 | 900 | 887 | 895 | +0.67% | 2,356,000 | 5654億6456万 | -3.24% | 6.91 | 0.43 |
| 12/27 | 894 | 897 | 886 | 889 | -0.56% | 2,073,600 | 5616億7373万 | -4.51% | 6.87 | 0.43 |
| 12/24 | 895 | 902 | 891 | 894 | +0.22% | 3,305,500 | 5648億3275万 | -4.69% | 6.9 | 0.43 |
| 12/23 | 880 | 895 | 880 | 892 | +1.71% | 3,330,300 | 5635億6914万 | -5.51% | 6.89 | 0.43 |
| 12/22 | 888 | 891 | 873 | 877 | -0.45% | 3,617,700 | 5540億9208万 | -7.78% | 6.77 | 0.42 |
| 12/21 | 887 | 895 | 877 | 881 | +0.46% | 3,596,500 | 5566億1930万 | -8.13% | 6.8 | 0.43 |
| 12/20 | 892 | 896 | 875 | 877 | -4.88% | 6,023,700 | 5540億9208万 | -9.31% | 6.77 | 0.42 |
| 12/17 | 912 | 931 | 912 | 922 | +0.99% | 6,231,400 | 5825億2326万 | -5.34% | 7.12 | 0.45 |
| 12/16 | 918 | 925 | 909 | 913 | +1.11% | 4,052,300 | 5768億3703万 | -6.74% | 7.05 | 0.44 |
| 12/15 | 896 | 915 | 896 | 903 | +1.23% | 3,467,300 | 5705億1899万 | -8.23% | 6.97 | 0.44 |
| 12/14 | 895 | 903 | 884 | 892 | -1.22% | 4,764,000 | 5635億6914万 | -9.72% | 6.89 | 0.43 |
| 12/13 | 921 | 922 | 903 | 903 | -1.2% | 3,691,600 | 5705億1899万 | -9.15% | 6.97 | 0.44 |
| 12/10 | 920 | 927 | 912 | 914 | -1.19% | 3,783,000 | 5774億6883万 | -8.51% | 7.06 | 0.44 |
| 12/09 | 936 | 941 | 916 | 925 | -2.12% | 5,591,800 | 5844億1868万 | -7.96% | 7.14 | 0.45 |
| 12/08 | 944 | 953 | 926 | 945 | 0% | 5,793,700 | 5970億5476万 | -6.34% | 7.3 | 0.46 |
| 12/07 | 926 | 947 | 918 | 945 | +4.42% | 5,194,400 | 5970億5476万 | -6.71% | 7.3 | 0.46 |
| 12/06 | 930 | 939 | 902 | 905 | -3% | 5,179,400 | 5717億8260万 | -10.93% | 6.99 | 0.44 |
| 12/03 | 909 | 935 | 899 | 933 | +3.32% | 5,663,800 | 5894億7311万 | -8.62% | 7.21 | 0.45 |
| 12/02 | 915 | 915 | 882 | 903 | -1.42% | 6,566,200 | 5705億1899万 | -11.9% | 6.97 | 0.44 |
| 12/01 | 924 | 933 | 905 | 916 | -0.22% | 6,061,500 | 5787億3244万 | -11.15% | 7.07 | 0.44 |
| 11/30 | 970 | 974 | 916 | 918 | -3.67% | 12,382,700 | 5799億9605万 | -11.3% | 7.09 | 0.44 |
| 11/29 | 987 | 988 | 951 | 953 | -6.75% | 7,927,500 | 6021億919万 | -8.37% | 7.36 | 0.46 |
| 11/26 | 1,044 | 1,051 | 1,011 | 1,022 | -2.67% | 3,362,700 | 6457億366万 | -2.11% | 7.89 | 0.49 |
| 11/25 | 1,060 | 1,075 | 1,048 | 1,050 | -1.78% | 3,392,700 | 6633億9417万 | +0.38% | 8.11 | 0.51 |
| 11/24 | 1,068 | 1,084 | 1,063 | 1,069 | +2.79% | 6,111,500 | 6753億9845万 | +2.2% | 8.26 | 0.52 |
| 11/22 | 1,034 | 1,048 | 1,022 | 1,040 | -0.57% | 2,200,700 | 6570億7613万 | -0.48% | 8.03 | 0.5 |
| 11/19 | 1,041 | 1,050 | 1,038 | 1,046 | -0.85% | 2,481,200 | 6608億6696万 | +0.1% | 8.08 | 0.51 |
| 11/18 | 1,058 | 1,067 | 1,041 | 1,055 | -0.94% | 2,703,000 | 6665億5319万 | +0.96% | 8.15 | 0.51 |
| 11/17 | 1,084 | 1,089 | 1,061 | 1,065 | -0.93% | 3,765,500 | 6728億7123万 | +2.11% | 8.23 | 0.52 |
| 11/16 | 1,088 | 1,090 | 1,071 | 1,075 | -1.65% | 3,998,700 | 6791億8927万 | +3.27% | 8.3 | 0.52 |
| 11/15 | 1,053 | 1,096 | 1,053 | 1,093 | +3.9% | 5,191,500 | 6905億6174万 | +5.5% | 8.44 | 0.53 |
| 11/12 | 1,043 | 1,052 | 1,030 | 1,052 | +1.15% | 3,139,700 | 6646億5778万 | +2.14% | 8.12 | 0.51 |
| 11/11 | 1,046 | 1,058 | 1,025 | 1,040 | +0.58% | 5,606,100 | 6570億7613万 | +1.56% | 8.03 | 0.5 |
| 11/10 | 1,006 | 1,037 | 1,005 | 1,034 | +2.07% | 5,029,000 | 6532億8531万 | +1.57% | 7.99 | 0.5 |
| 11/09 | 1,034 | 1,034 | 1,010 | 1,013 | -1.36% | 3,141,500 | 6400億1743万 | -0.2% | 7.82 | 0.49 |
| 11/08 | 1,038 | 1,042 | 1,025 | 1,027 | +0.2% | 2,480,900 | 6488億6268万 | +1.48% | 7.93 | 0.5 |
| 11/05 | 1,061 | 1,062 | 1,017 | 1,025 | -4.3% | 4,450,200 | 6475億9907万 | +1.59% | 7.92 | 0.5 |
| 11/04 | 1,020 | 1,072 | 1,016 | 1,071 | +3.58% | 5,221,500 | 6766億6206万 | +6.36% | 8.27 | 0.52 |
| 11/02 | 1,042 | 1,050 | 1,029 | 1,034 | -0.96% | 2,423,600 | 6532億8531万 | +2.99% | 7.99 | 0.5 |
