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 | 1,582 | 1,591 | 1,572 | 1,575 | -1.13% | 236,800 | 765億3513万 | -0.69% | 5.92 | 0.33 |
| 03/30 | 1,599 | 1,605 | 1,571 | 1,593 | -2.87% | 306,800 | 774億982万 | +0.13% | 5.99 | 0.34 |
| 03/29 | 1,625 | 1,643 | 1,607 | 1,640 | +0.8% | 332,600 | 796億9372万 | +2.76% | 6.17 | 0.35 |
| 03/28 | 1,615 | 1,632 | 1,610 | 1,627 | +0.74% | 181,700 | 790億6200万 | +1.75% | 6.12 | 0.34 |
| 03/25 | 1,624 | 1,630 | 1,607 | 1,615 | 0% | 184,400 | 784億7888万 | +0.75% | 6.07 | 0.34 |
| 03/24 | 1,590 | 1,615 | 1,584 | 1,615 | +0.37% | 239,800 | 784億7888万 | +0.5% | 6.07 | 0.34 |
| 03/23 | 1,607 | 1,612 | 1,600 | 1,609 | +0.19% | 158,100 | 781億8732万 | -0.06% | 6.05 | 0.34 |
| 03/22 | 1,604 | 1,615 | 1,593 | 1,606 | +1.13% | 172,500 | 780億4154万 | -0.37% | 6.04 | 0.34 |
| 03/18 | 1,587 | 1,588 | 1,570 | 1,588 | -0.19% | 276,200 | 771億6685万 | -1.79% | 5.97 | 0.34 |
| 03/17 | 1,595 | 1,596 | 1,571 | 1,591 | +1.47% | 199,100 | 773億1263万 | -1.91% | 5.98 | 0.34 |
| 03/16 | 1,570 | 1,575 | 1,553 | 1,568 | -0.44% | 182,200 | 761億9497万 | -3.63% | 5.9 | 0.33 |
| 03/15 | 1,530 | 1,584 | 1,527 | 1,575 | +2.74% | 193,000 | 765億3513万 | -3.49% | 5.92 | 0.33 |
| 03/14 | 1,524 | 1,544 | 1,509 | 1,533 | +1.86% | 201,000 | 744億9419万 | -6.35% | 5.77 | 0.32 |
| 03/11 | 1,500 | 1,508 | 1,489 | 1,505 | -1.38% | 166,600 | 731億3357万 | -8.4% | 5.66 | 0.32 |
| 03/10 | 1,507 | 1,540 | 1,499 | 1,526 | +4.38% | 213,400 | 741億5404万 | -7.46% | 5.74 | 0.32 |
| 03/09 | 1,480 | 1,498 | 1,457 | 1,462 | -1.28% | 195,800 | 710億4404万 | -11.61% | 5.5 | 0.31 |
| 03/08 | 1,498 | 1,524 | 1,473 | 1,481 | -2.18% | 259,200 | 719億6732万 | -10.89% | 5.57 | 0.31 |
| 03/07 | 1,566 | 1,566 | 1,498 | 1,514 | -4.48% | 283,100 | 735億7091万 | -9.34% | 5.69 | 0.32 |
| 03/04 | 1,604 | 1,615 | 1,578 | 1,585 | -1.43% | 229,500 | 770億2107万 | -5.43% | 5.96 | 0.34 |
| 03/03 | 1,618 | 1,626 | 1,607 | 1,608 | +0.88% | 158,800 | 781億3872万 | -4.23% | 6.05 | 0.34 |
| 03/02 | 1,629 | 1,629 | 1,593 | 1,594 | -3.34% | 303,700 | 774億5841万 | -5.29% | 6 | 0.34 |
| 03/01 | 1,669 | 1,675 | 1,649 | 1,649 | -1.2% | 152,600 | 801億3107万 | -2.19% | 6.2 | 0.35 |
| 02/28 | 1,668 | 1,671 | 1,646 | 1,669 | +1.4% | 134,000 | 811億294万 | -1.07% | 6.28 | 0.35 |
| 02/25 | 1,653 | 1,665 | 1,634 | 1,646 | -1.73% | 247,000 | 799億8528万 | -2.43% | 6.19 | 0.35 |
| 02/24 | 1,703 | 1,712 | 1,658 | 1,675 | -1.99% | 151,600 | 813億9450万 | -0.77% | 6.3 | 0.35 |
| 02/22 | 1,708 | 1,722 | 1,701 | 1,709 | -0.7% | 157,900 | 830億4669万 | +1.12% | 6.43 | 0.36 |
| 02/21 | 1,701 | 1,727 | 1,696 | 1,721 | +1.18% | 107,800 | 836億2981万 | +1.71% | 6.47 | 0.36 |
| 02/18 | 1,700 | 1,713 | 1,693 | 1,701 | -1.22% | 135,700 | 826億5794万 | +0.47% | 6.4 | 0.36 |
| 02/17 | 1,728 | 1,731 | 1,712 | 1,722 | -0.29% | 89,200 | 836億7841万 | +1.59% | 6.48 | 0.36 |
| 02/16 | 1,720 | 1,728 | 1,711 | 1,727 | +2.61% | 125,900 | 839億2138万 | +1.83% | 6.5 | 0.37 |
| 02/15 | 1,695 | 1,699 | 1,679 | 1,683 | +0.54% | 139,000 | 817億8325万 | -0.77% | 6.33 | 0.36 |
| 02/14 | 1,681 | 1,695 | 1,669 | 1,674 | -1.99% | 149,400 | 813億4591万 | -1.36% | 6.3 | 0.35 |
| 02/10 | 1,729 | 1,729 | 1,701 | 1,708 | -0.64% | 111,400 | 829億9810万 | +0.47% | 6.42 | 0.36 |
| 02/09 | 1,720 | 1,732 | 1,714 | 1,719 | +0.29% | 108,800 | 835億3263万 | +1.06% | 6.47 | 0.36 |
| 02/08 | 1,694 | 1,720 | 1,692 | 1,714 | +1.48% | 102,600 | 832億8966万 | +0.82% | 6.45 | 0.36 |
| 02/07 | 1,675 | 1,692 | 1,662 | 1,689 | -0.71% | 183,200 | 820億7482万 | -0.59% | 6.35 | 0.36 |
| 02/04 | 1,683 | 1,705 | 1,680 | 1,701 | +0.24% | 114,800 | 826億5794万 | +0.18% | 6.4 | 0.36 |
| 02/03 | 1,656 | 1,699 | 1,652 | 1,697 | +2.48% | 162,600 | 824億6356万 | +0.06% | 6.38 | 0.36 |
| 02/02 | 1,641 | 1,666 | 1,636 | 1,656 | +1.22% | 158,600 | 804億7122万 | -2.24% | 6.23 | 0.35 |
| 02/01 | 1,715 | 1,729 | 1,632 | 1,636 | -2.56% | 233,200 | 794億9935万 | -3.42% | 6.15 | 0.35 |
| 01/31 | 1,674 | 1,693 | 1,662 | 1,679 | -0.3% | 116,000 | 815億8888万 | -0.89% | 6.32 | 0.36 |
| 01/28 | 1,673 | 1,685 | 1,664 | 1,684 | +2% | 122,500 | 818億3185万 | -0.53% | 6.33 | 0.36 |
| 01/27 | 1,687 | 1,697 | 1,640 | 1,651 | -0.78% | 197,200 | 802億2825万 | -2.37% | 6.21 | 0.35 |
| 01/26 | 1,706 | 1,715 | 1,663 | 1,664 | -2.06% | 133,600 | 808億5997万 | -1.65% | 6.26 | 0.35 |
| 01/25 | 1,683 | 1,700 | 1,672 | 1,699 | +1.13% | 163,100 | 825億6075万 | +0.3% | 6.39 | 0.36 |
| 01/24 | 1,658 | 1,686 | 1,650 | 1,680 | +1.08% | 92,300 | 816億3747万 | -0.88% | 6.32 | 0.36 |
| 01/21 | 1,651 | 1,664 | 1,622 | 1,662 | -0.78% | 148,400 | 807億6278万 | -2.06% | 6.25 | 0.35 |
| 01/20 | 1,671 | 1,692 | 1,661 | 1,675 | +0.18% | 150,900 | 813億9450万 | -1.47% | 6.3 | 0.35 |
| 01/19 | 1,698 | 1,706 | 1,671 | 1,672 | -2.85% | 130,300 | 812億4872万 | -1.76% | 6.29 | 0.35 |
| 01/18 | 1,767 | 1,767 | 1,715 | 1,721 | -2.27% | 96,900 | 836億2981万 | +0.94% | 6.47 | 0.36 |
| 01/17 | 1,759 | 1,777 | 1,752 | 1,761 | +0.74% | 83,600 | 855億7356万 | +3.22% | 6.62 | 0.37 |
| 01/14 | 1,767 | 1,773 | 1,735 | 1,748 | -0.4% | 119,900 | 849億4185万 | +2.52% | 6.57 | 0.37 |
| 01/13 | 1,755 | 1,762 | 1,746 | 1,755 | +0.29% | 88,100 | 852億8200万 | +3.05% | 6.6 | 0.37 |
| 01/12 | 1,715 | 1,751 | 1,712 | 1,750 | +2.04% | 122,900 | 850億3903万 | +2.88% | 6.58 | 0.37 |
| 01/11 | 1,710 | 1,722 | 1,702 | 1,715 | -0.52% | 109,300 | 833億3825万 | +1.06% | 6.45 | 0.36 |
| 01/07 | 1,749 | 1,750 | 1,718 | 1,724 | -0.63% | 97,500 | 837億7560万 | +1.77% | 6.48 | 0.36 |
| 01/06 | 1,730 | 1,764 | 1,725 | 1,735 | -0.74% | 140,100 | 843億1013万 | +2.72% | 6.53 | 0.37 |
| 01/05 | 1,714 | 1,749 | 1,712 | 1,748 | +3.07% | 135,000 | 849億4185万 | +3.8% | 6.57 | 0.37 |
| 01/04 | 1,685 | 1,700 | 1,673 | 1,696 | +1.86% | 132,600 | 824億1497万 | +0.89% | 6.38 | 0.36 |
| 2021 |
| 12/30 | 1,665 | 1,673 | 1,656 | 1,665 | -0.72% | 91,100 | 809億857万 | -0.89% | 6.26 | 0.35 |
| 12/29 | 1,660 | 1,687 | 1,660 | 1,677 | +1.15% | 90,300 | 814億9169万 | -0.3% | 6.31 | 0.35 |
| 12/28 | 1,674 | 1,677 | 1,647 | 1,658 | +1.1% | 218,300 | 805億6841万 | -1.54% | 6.24 | 0.35 |
| 12/27 | 1,640 | 1,646 | 1,631 | 1,640 | -0.55% | 92,400 | 796億9372万 | -2.79% | 6.17 | 0.35 |
| 12/24 | 1,638 | 1,651 | 1,635 | 1,649 | 0% | 124,700 | 801億3107万 | -2.48% | 6.2 | 0.35 |
| 12/23 | 1,633 | 1,652 | 1,627 | 1,649 | +0.67% | 143,400 | 801億3107万 | -2.66% | 6.2 | 0.35 |
| 12/22 | 1,642 | 1,647 | 1,626 | 1,638 | -0.67% | 157,900 | 795億9653万 | -3.48% | 6.16 | 0.35 |
| 12/21 | 1,659 | 1,669 | 1,643 | 1,649 | -0.54% | 115,200 | 801億3107万 | -3.06% | 6.2 | 0.35 |
| 12/20 | 1,715 | 1,715 | 1,658 | 1,658 | -4.05% | 93,600 | 805億6841万 | -2.64% | 6.24 | 0.35 |
| 12/17 | 1,737 | 1,742 | 1,717 | 1,728 | -0.17% | 136,000 | 839億6997万 | +1.35% | 6.5 | 0.37 |
| 12/16 | 1,743 | 1,750 | 1,728 | 1,731 | +0.99% | 71,200 | 841億1575万 | +1.58% | 6.51 | 0.37 |
| 12/15 | 1,736 | 1,748 | 1,709 | 1,714 | -1.66% | 91,000 | 832億8966万 | +0.71% | 6.45 | 0.36 |
| 12/14 | 1,736 | 1,753 | 1,736 | 1,743 | +0.4% | 107,200 | 846億9888万 | +2.35% | 6.56 | 0.37 |
| 12/13 | 1,753 | 1,754 | 1,734 | 1,736 | -0.63% | 63,700 | 843億5872万 | +1.94% | 6.53 | 0.37 |
| 12/10 | 1,759 | 1,760 | 1,739 | 1,747 | +0.63% | 137,000 | 848億9325万 | +2.64% | 6.57 | 0.37 |
| 12/09 | 1,735 | 1,742 | 1,726 | 1,736 | +0.17% | 109,900 | 843億5872万 | +2.06% | 6.53 | 0.37 |
| 12/08 | 1,699 | 1,737 | 1,696 | 1,733 | +1.58% | 123,100 | 842億1294万 | +2% | 6.52 | 0.37 |
| 12/07 | 1,708 | 1,710 | 1,691 | 1,706 | +0.71% | 91,500 | 829億91万 | +0.53% | 6.42 | 0.36 |
| 12/06 | 1,672 | 1,702 | 1,672 | 1,694 | +1.93% | 111,600 | 823億1778万 | -0.18% | 6.37 | 0.36 |
| 12/03 | 1,642 | 1,666 | 1,640 | 1,662 | +1.84% | 98,600 | 807億6278万 | -2.12% | 6.25 | 0.35 |
| 12/02 | 1,609 | 1,649 | 1,594 | 1,632 | +1.3% | 178,600 | 793億497万 | -4% | 6.14 | 0.35 |
| 12/01 | 1,599 | 1,622 | 1,592 | 1,611 | +0.06% | 101,900 | 782億8450万 | -5.46% | 6.06 | 0.34 |
| 11/30 | 1,660 | 1,678 | 1,610 | 1,610 | -2.72% | 161,500 | 782億3591万 | -5.74% | 6.06 | 0.34 |
| 11/29 | 1,670 | 1,682 | 1,650 | 1,655 | -1.31% | 203,300 | 804億2263万 | -3.33% | 6.22 | 0.35 |
| 11/26 | 1,707 | 1,713 | 1,670 | 1,677 | -2.39% | 128,300 | 814億9169万 | -2.22% | 6.31 | 0.35 |
| 11/25 | 1,724 | 1,724 | 1,709 | 1,718 | -0.29% | 55,000 | 834億8403万 | 0% | 6.46 | 0.36 |
| 11/24 | 1,730 | 1,746 | 1,717 | 1,723 | -0.12% | 86,800 | 837億2700万 | +0.17% | 6.48 | 0.36 |
| 11/22 | 1,750 | 1,750 | 1,708 | 1,725 | -1.43% | 83,500 | 838億2419万 | +0.12% | 6.49 | 0.37 |
| 11/19 | 1,730 | 1,752 | 1,722 | 1,750 | +1.27% | 120,700 | 850億3903万 | +1.45% | 6.58 | 0.37 |
| 11/18 | 1,711 | 1,732 | 1,708 | 1,728 | +0.12% | 85,100 | 839億6997万 | +0.23% | 6.5 | 0.37 |
| 11/17 | 1,730 | 1,738 | 1,718 | 1,726 | +0.17% | 77,300 | 838億7278万 | +0.06% | 6.49 | 0.37 |
| 11/16 | 1,729 | 1,740 | 1,723 | 1,723 | +0.53% | 82,100 | 837億2700万 | -0.17% | 6.48 | 0.36 |
| 11/15 | 1,720 | 1,726 | 1,710 | 1,714 | +0.35% | 57,500 | 832億8966万 | -0.75% | 6.45 | 0.36 |
| 11/12 | 1,695 | 1,717 | 1,695 | 1,708 | +0.83% | 60,100 | 829億9810万 | -1.04% | 6.42 | 0.36 |
| 11/11 | 1,697 | 1,705 | 1,685 | 1,694 | -0.18% | 53,800 | 823億1778万 | -1.8% | 6.37 | 0.36 |
| 11/10 | 1,748 | 1,749 | 1,693 | 1,697 | -1.96% | 110,800 | 824億6356万 | -1.62% | 6.38 | 0.36 |
| 11/09 | 1,752 | 1,759 | 1,729 | 1,731 | -0.69% | 100,300 | 841億1575万 | +0.41% | 6.51 | 0.37 |
| 11/08 | 1,726 | 1,743 | 1,718 | 1,743 | +1.63% | 98,000 | 846億9888万 | +1.22% | 6.56 | 0.37 |
| 11/05 | 1,714 | 1,720 | 1,706 | 1,715 | -0.12% | 145,400 | 833億3825万 | -0.23% | 6.45 | 0.36 |
| 11/04 | 1,714 | 1,728 | 1,693 | 1,717 | +1.66% | 153,600 | 834億3544万 | -0.12% | 6.46 | 0.36 |
| 11/02 | 1,696 | 1,700 | 1,675 | 1,689 | +0.18% | 156,500 | 820億7482万 | -1.8% | 6.35 | 0.36 |
