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 |
|---|
| 2023 | 4/1, 株式分割 1→2 |
| 2022 |
| 03/31 | 1,760 | 1,768 | 1,740 | 1,740 | -1.56% | 179,800 | 1904億7501万 | +1.22% | 36.56 | 1.83 |
| 03/30 | 1,805 | 1,808 | 1,748 | 1,768 | -2.62% | 292,200 | 1934億8539万 | +2.76% | 37.14 | 1.86 |
| 03/29 | 1,808 | 1,820 | 1,783 | 1,815 | +1.11% | 455,600 | 1986億8514万 | +5.4% | 38.14 | 1.91 |
| 03/28 | 1,790 | 1,798 | 1,768 | 1,795 | +1.13% | 223,800 | 1964億9577万 | +4.24% | 37.72 | 1.89 |
| 03/25 | 1,793 | 1,793 | 1,755 | 1,775 | -0.28% | 276,600 | 1943億641万 | +2.96% | 37.3 | 1.87 |
| 03/24 | 1,743 | 1,780 | 1,743 | 1,780 | +1.42% | 172,200 | 1948億5375万 | +3.13% | 37.4 | 1.88 |
| 03/23 | 1,760 | 1,763 | 1,735 | 1,755 | +0.86% | 206,600 | 1921億1704万 | +1.68% | 36.88 | 1.85 |
| 03/22 | 1,775 | 1,775 | 1,718 | 1,740 | -1.42% | 273,600 | 1904億7501万 | +0.81% | 36.56 | 1.83 |
| 03/18 | 1,765 | 1,773 | 1,740 | 1,765 | +0.28% | 327,400 | 1932億1172万 | +2.2% | 37.09 | 1.86 |
| 03/17 | 1,760 | 1,773 | 1,720 | 1,760 | +2.92% | 294,400 | 1926億6438万 | +1.91% | 36.98 | 1.86 |
| 03/16 | 1,705 | 1,725 | 1,703 | 1,710 | +0.15% | 207,800 | 1871億9096万 | -1.1% | 35.93 | 1.8 |
| 03/15 | 1,670 | 1,713 | 1,663 | 1,708 | +1.94% | 128,800 | 1869億1729万 | -1.13% | 35.88 | 1.8 |
| 03/14 | 1,645 | 1,695 | 1,643 | 1,675 | +3.08% | 209,600 | 1833億5957万 | -2.95% | 35.2 | 1.77 |
| 03/11 | 1,625 | 1,643 | 1,610 | 1,625 | -1.52% | 221,800 | 1778億8615万 | -5.8% | 34.15 | 1.71 |
| 03/10 | 1,615 | 1,655 | 1,615 | 1,650 | +5.26% | 186,000 | 1806億2286万 | -4.46% | 34.67 | 1.74 |
| 03/09 | 1,593 | 1,600 | 1,560 | 1,568 | -0.16% | 164,200 | 1715億9171万 | -9.13% | 32.94 | 1.65 |
| 03/08 | 1,600 | 1,613 | 1,555 | 1,570 | -3.24% | 250,400 | 1718億6538万 | -9.09% | 32.99 | 1.66 |
| 03/07 | 1,658 | 1,663 | 1,598 | 1,623 | -3.99% | 238,600 | 1776億1247万 | -6.16% | 34.09 | 1.71 |
| 03/04 | 1,720 | 1,720 | 1,685 | 1,690 | -2.45% | 190,600 | 1850億159万 | -2.09% | 35.51 | 1.78 |
| 03/03 | 1,725 | 1,753 | 1,720 | 1,733 | +0.58% | 181,800 | 1896億5400万 | +0.55% | 36.41 | 1.83 |
| 03/02 | 1,735 | 1,740 | 1,705 | 1,723 | -2.55% | 179,200 | 1885億5931万 | +0.15% | 36.2 | 1.82 |
| 03/01 | 1,775 | 1,793 | 1,763 | 1,768 | +1% | 159,600 | 1934億8539万 | +2.94% | 37.14 | 1.86 |
| 02/28 | 1,735 | 1,755 | 1,720 | 1,750 | -0.28% | 215,200 | 1915億6970万 | +2.16% | 36.77 | 1.85 |
| 02/25 | 1,753 | 1,763 | 1,718 | 1,755 | +0.86% | 146,000 | 1921億1704万 | +2.69% | 36.88 | 1.85 |
| 02/24 | 1,753 | 1,758 | 1,720 | 1,740 | -1.56% | 199,200 | 1904億7501万 | +2.11% | 36.56 | 1.83 |
| 02/22 | 1,775 | 1,783 | 1,750 | 1,768 | -2.08% | 155,000 | 1934億8539万 | +3.85% | 37.14 | 1.86 |
| 02/21 | 1,785 | 1,810 | 1,773 | 1,805 | -0.28% | 72,200 | 1975億9046万 | +6.24% | 37.93 | 1.9 |
| 02/18 | 1,840 | 1,845 | 1,810 | 1,810 | -2.56% | 173,400 | 1981億3780万 | +6.85% | 38.03 | 1.91 |
| 02/17 | 1,833 | 1,873 | 1,828 | 1,858 | +1.23% | 224,200 | 2033億3755万 | +9.91% | 39.03 | 1.96 |
| 02/16 | 1,833 | 1,840 | 1,810 | 1,835 | +3.23% | 184,200 | 2008億7451万 | +8.77% | 38.56 | 1.93 |
| 02/15 | 1,758 | 1,788 | 1,753 | 1,778 | +2.01% | 244,400 | 1945億8008万 | +5.61% | 37.35 | 1.87 |
| 02/14 | 1,750 | 1,758 | 1,725 | 1,743 | -2.11% | 213,800 | 1907億4868万 | +3.72% | 36.62 | 1.84 |
| 02/10 | 1,765 | 1,780 | 1,750 | 1,780 | +1.14% | 200,200 | 1948億5375万 | +6.08% | 37.4 | 1.88 |
| 02/09 | 1,770 | 1,773 | 1,723 | 1,760 | -1.81% | 281,600 | 1926億6438万 | +4.89% | 36.98 | 1.86 |
| 02/08 | 1,750 | 1,833 | 1,710 | 1,793 | +7.34% | 408,600 | 1962億2210万 | +6.76% | 37.67 | 1.89 |
| 02/07 | 1,705 | 1,713 | 1,670 | 1,670 | -1.04% | 134,000 | 1828億1222万 | -0.42% | 35.09 | 1.76 |
| 02/04 | 1,645 | 1,698 | 1,630 | 1,688 | +2.74% | 147,400 | 1847億2792万 | +0.39% | 35.46 | 1.78 |
| 02/03 | 1,658 | 1,658 | 1,633 | 1,643 | -1.79% | 104,000 | 1798億184万 | -2.52% | 34.51 | 1.73 |
| 02/02 | 1,628 | 1,673 | 1,628 | 1,673 | +3.88% | 169,600 | 1830億8589万 | -0.98% | 35.15 | 1.76 |
| 02/01 | 1,638 | 1,643 | 1,610 | 1,610 | -0.46% | 137,200 | 1762億4412万 | -4.96% | 33.83 | 1.7 |
| 01/31 | 1,608 | 1,633 | 1,603 | 1,618 | +0.47% | 119,400 | 1770億6513万 | -4.85% | 33.99 | 1.71 |
| 01/28 | 1,568 | 1,613 | 1,558 | 1,610 | +3.21% | 153,400 | 1762億4412万 | -5.68% | 33.83 | 1.7 |
| 01/27 | 1,623 | 1,635 | 1,545 | 1,560 | -3.7% | 214,600 | 1707億7070万 | -8.93% | 32.78 | 1.65 |
| 01/26 | 1,633 | 1,648 | 1,618 | 1,620 | -1.07% | 72,800 | 1773億3880万 | -5.81% | 34.04 | 1.71 |
| 01/25 | 1,650 | 1,650 | 1,618 | 1,638 | -0.76% | 179,600 | 1792億5450万 | -5.13% | 34.41 | 1.73 |
| 01/24 | 1,663 | 1,670 | 1,638 | 1,650 | -1.64% | 121,000 | 1806億2286万 | -4.79% | 34.67 | 1.74 |
| 01/21 | 1,648 | 1,678 | 1,633 | 1,678 | +1.21% | 154,400 | 1836億3324万 | -3.54% | 35.25 | 1.77 |
| 01/20 | 1,623 | 1,670 | 1,613 | 1,658 | +1.84% | 139,600 | 1814億4387万 | -4.96% | 34.83 | 1.75 |
| 01/19 | 1,660 | 1,680 | 1,623 | 1,628 | -3.27% | 214,200 | 1781億5982万 | -7% | 34.2 | 1.72 |
| 01/18 | 1,688 | 1,710 | 1,670 | 1,683 | 0% | 130,400 | 1841億8058万 | -4.29% | 35.36 | 1.77 |
| 01/17 | 1,678 | 1,693 | 1,668 | 1,683 | -0.59% | 124,200 | 1841億8058万 | -4.67% | 35.36 | 1.77 |
| 01/14 | 1,700 | 1,708 | 1,680 | 1,693 | -1.31% | 168,800 | 1852億7526万 | -4.59% | 35.57 | 1.78 |
| 01/13 | 1,758 | 1,758 | 1,715 | 1,715 | -2.83% | 97,600 | 1877億3830万 | -3.76% | 36.04 | 1.81 |
| 01/12 | 1,768 | 1,770 | 1,750 | 1,765 | +1.73% | 94,000 | 1932億1172万 | -1.23% | 37.09 | 1.86 |
| 01/11 | 1,710 | 1,738 | 1,690 | 1,735 | +2.06% | 214,800 | 1899億2767万 | -3.02% | 36.46 | 1.83 |
| 01/07 | 1,713 | 1,725 | 1,685 | 1,700 | 0% | 167,600 | 1860億9628万 | -4.92% | 35.72 | 1.79 |
| 01/06 | 1,740 | 1,740 | 1,700 | 1,700 | -4.23% | 237,200 | 1860億9628万 | -5.03% | 35.72 | 1.79 |
| 01/05 | 1,813 | 1,813 | 1,773 | 1,775 | -1.11% | 142,400 | 1943億641万 | -1.06% | 37.3 | 1.87 |
| 01/04 | 1,778 | 1,795 | 1,755 | 1,795 | +3.16% | 141,200 | 1964億9577万 | 0% | 37.72 | 1.89 |
| 2021 |
| 12/30 | 1,770 | 1,770 | 1,740 | 1,740 | -2.38% | 130,400 | 1904億7501万 | -3.23% | 36.56 | 1.83 |
| 12/29 | 1,773 | 1,790 | 1,770 | 1,783 | +0.71% | 133,800 | 1951億2742万 | -1.41% | 37.46 | 1.88 |
| 12/28 | 1,755 | 1,770 | 1,748 | 1,770 | +1% | 122,400 | 1937億5906万 | -2.43% | 37.19 | 1.87 |
| 12/27 | 1,780 | 1,780 | 1,753 | 1,753 | -1.68% | 83,000 | 1918億4337万 | -3.81% | 36.83 | 1.85 |
| 12/24 | 1,785 | 1,798 | 1,778 | 1,783 | 0% | 55,200 | 1951億2742万 | -2.81% | 37.46 | 1.88 |
| 12/23 | 1,785 | 1,788 | 1,770 | 1,783 | -0.14% | 78,600 | 1951億2742万 | -3.39% | 37.46 | 1.88 |
| 12/22 | 1,773 | 1,795 | 1,773 | 1,785 | +1.56% | 160,400 | 1954億109万 | -3.88% | 37.51 | 1.88 |
| 12/21 | 1,760 | 1,783 | 1,745 | 1,758 | +1.88% | 124,600 | 1923億9071万 | -6.07% | 36.93 | 1.85 |
| 12/20 | 1,765 | 1,770 | 1,725 | 1,725 | -3.09% | 120,000 | 1888億3299万 | -8.54% | 36.25 | 1.82 |
| 12/17 | 1,808 | 1,818 | 1,773 | 1,780 | -1.93% | 156,800 | 1948億5375万 | -6.41% | 37.4 | 1.88 |
| 12/16 | 1,808 | 1,820 | 1,800 | 1,815 | +1.26% | 96,600 | 1986億8514万 | -5.22% | 38.14 | 1.91 |
| 12/15 | 1,790 | 1,830 | 1,785 | 1,793 | -0.83% | 112,400 | 1962億2210万 | -6.93% | 37.67 | 1.89 |
| 12/14 | 1,810 | 1,830 | 1,805 | 1,808 | -0.41% | 213,000 | 1978億6413万 | -6.69% | 37.98 | 1.91 |
| 12/13 | 1,830 | 1,843 | 1,808 | 1,815 | 0% | 97,800 | 1986億8514万 | -6.88% | 38.14 | 1.91 |
| 12/10 | 1,850 | 1,868 | 1,808 | 1,815 | -2.94% | 232,200 | 1986億8514万 | -7.35% | 38.14 | 1.91 |
| 12/09 | 1,918 | 1,918 | 1,863 | 1,870 | -1.45% | 108,800 | 2047億590万 | -5.17% | 39.3 | 1.97 |
| 12/08 | 1,923 | 1,923 | 1,895 | 1,898 | -0.26% | 158,400 | 2077億1628万 | -4.22% | 39.87 | 2 |
| 12/07 | 1,858 | 1,903 | 1,845 | 1,903 | +3.82% | 221,400 | 2082億6363万 | -4.35% | 39.98 | 2.01 |
| 12/06 | 1,825 | 1,848 | 1,795 | 1,833 | +1.1% | 228,600 | 2006億84万 | -8.15% | 38.51 | 1.93 |
| 12/03 | 1,723 | 1,818 | 1,723 | 1,813 | +6.3% | 401,800 | 1984億1147万 | -9.65% | 38.09 | 1.91 |
| 12/02 | 1,738 | 1,745 | 1,693 | 1,705 | -3.4% | 312,000 | 1866億4362万 | -15.43% | 35.83 | 1.8 |
| 12/01 | 1,763 | 1,785 | 1,745 | 1,765 | -1.4% | 274,000 | 1932億1172万 | -13.1% | 37.09 | 1.86 |
| 11/30 | 1,813 | 1,853 | 1,788 | 1,790 | -0.56% | 365,200 | 1959億4843万 | -12.34% | 37.61 | 1.89 |
| 11/29 | 1,833 | 1,843 | 1,793 | 1,800 | -3.87% | 309,600 | 1970億4312万 | -12.28% | 37.82 | 1.9 |
| 11/26 | 1,965 | 1,965 | 1,870 | 1,873 | -5.31% | 204,400 | 2049億7957万 | -9.15% | 39.35 | 1.97 |
| 11/25 | 1,948 | 1,995 | 1,930 | 1,978 | +2.2% | 160,800 | 2164億7376万 | -4.38% | 41.55 | 2.09 |
| 11/24 | 1,995 | 2,028 | 1,930 | 1,935 | -2.76% | 171,000 | 2118億2135万 | -6.52% | 40.66 | 2.04 |
| 11/22 | 2,025 | 2,025 | 1,980 | 1,990 | -2.45% | 191,000 | 2178億4211万 | -4.14% | 41.82 | 2.1 |
| 11/19 | 2,065 | 2,078 | 2,035 | 2,040 | -0.73% | 183,600 | 2233億1553万 | -1.88% | 42.87 | 2.15 |
| 11/18 | 2,083 | 2,093 | 2,040 | 2,055 | -1.79% | 144,600 | 2249億5756万 | -1.11% | 43.18 | 2.17 |
| 11/17 | 2,093 | 2,105 | 2,075 | 2,093 | -1.65% | 119,600 | 2290億6262万 | +0.84% | 43.97 | 2.21 |
| 11/16 | 2,145 | 2,155 | 2,125 | 2,128 | 0% | 95,400 | 2328億9402万 | +2.63% | 44.71 | 2.24 |
| 11/15 | 2,150 | 2,160 | 2,123 | 2,128 | +0.12% | 127,200 | 2328億9402万 | +2.83% | 44.71 | 2.24 |
| 11/12 | 2,113 | 2,145 | 2,108 | 2,125 | +0.59% | 118,400 | 2326億2035万 | +2.91% | 44.65 | 2.24 |
| 11/11 | 2,088 | 2,113 | 2,088 | 2,113 | +1.2% | 109,600 | 2312億5199万 | +2.6% | 44.39 | 2.23 |
| 11/10 | 2,125 | 2,148 | 2,083 | 2,088 | +0.72% | 136,000 | 2285億1528万 | +1.58% | 43.87 | 2.2 |
| 11/09 | 2,100 | 2,105 | 2,040 | 2,073 | -1.07% | 307,200 | 2268億7325万 | +0.8% | 43.55 | 2.19 |
| 11/08 | 2,100 | 2,140 | 2,088 | 2,095 | +0.72% | 185,200 | 2293億3629万 | +1.8% | 44.02 | 2.21 |
| 11/05 | 2,080 | 2,085 | 2,060 | 2,080 | -2% | 159,800 | 2276億9427万 | +1.22% | 43.71 | 2.19 |
| 11/04 | 2,120 | 2,128 | 2,098 | 2,123 | +1.19% | 249,200 | 2323億4667万 | +3.28% | 44.6 | 2.24 |
| 11/02 | 2,115 | 2,133 | 2,093 | 2,098 | -0.36% | 148,600 | 2296億996万 | +2.32% | 44.08 | 2.21 |
