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 | 1,176 | 1,200 | 1,171 | 1,187 | +0.42% | 77,400 | 202億6973万 | +4.31% | 13.04 | 0.59 |
| 03/30 | 1,198 | 1,211 | 1,165 | 1,182 | -5.21% | 195,500 | 201億8435万 | +4.32% | 12.99 | 0.59 |
| 03/29 | 1,270 | 1,291 | 1,234 | 1,247 | -1.81% | 348,700 | 212億9431万 | +10.65% | 13.7 | 0.62 |
| 03/28 | 1,215 | 1,291 | 1,185 | 1,270 | +5.57% | 256,400 | 216億8707万 | +13.49% | 13.95 | 0.63 |
| 03/25 | 1,200 | 1,220 | 1,195 | 1,203 | +0.42% | 85,600 | 205億4295万 | +8.38% | 13.22 | 0.6 |
| 03/24 | 1,185 | 1,198 | 1,182 | 1,198 | +0.59% | 67,600 | 204億5757万 | +8.61% | 13.16 | 0.6 |
| 03/23 | 1,218 | 1,220 | 1,186 | 1,191 | -1.08% | 105,800 | 203億3803万 | +8.57% | 13.09 | 0.59 |
| 03/22 | 1,180 | 1,205 | 1,174 | 1,204 | +4.06% | 73,800 | 205億6003万 | +10.46% | 13.23 | 0.6 |
| 03/18 | 1,163 | 1,168 | 1,149 | 1,157 | -0.69% | 41,200 | 197億5743万 | +6.83% | 12.71 | 0.58 |
| 03/17 | 1,165 | 1,178 | 1,142 | 1,165 | +0.17% | 78,700 | 198億9405万 | +8.07% | 12.8 | 0.58 |
| 03/16 | 1,175 | 1,197 | 1,160 | 1,163 | -1.11% | 104,800 | 198億5989万 | +8.49% | 12.78 | 0.58 |
| 03/15 | 1,185 | 1,214 | 1,170 | 1,176 | +0.17% | 192,200 | 200億8189万 | +10.32% | 12.92 | 0.59 |
| 03/14 | 1,167 | 1,199 | 1,150 | 1,174 | +3.25% | 152,400 | 200億4773万 | +10.75% | 12.9 | 0.59 |
| 03/11 | 1,085 | 1,140 | 1,080 | 1,137 | +4.6% | 169,100 | 194億1591万 | +7.98% | 12.49 | 0.57 |
| 03/10 | 1,080 | 1,089 | 1,063 | 1,087 | +3.43% | 101,000 | 185億6208万 | +3.72% | 11.94 | 0.54 |
| 03/09 | 1,066 | 1,079 | 1,050 | 1,051 | -0.66% | 123,700 | 179億4733万 | +0.57% | 11.55 | 0.52 |
| 03/08 | 1,096 | 1,096 | 1,043 | 1,058 | -3.47% | 129,200 | 180億6687万 | +1.44% | 11.62 | 0.53 |
| 03/07 | 1,107 | 1,118 | 1,074 | 1,096 | +0.27% | 148,800 | 187億1577万 | +5.28% | 12.04 | 0.55 |
| 03/04 | 1,072 | 1,118 | 1,066 | 1,093 | +1.96% | 206,600 | 186億6454万 | +5.5% | 12.01 | 0.55 |
| 03/03 | 1,070 | 1,080 | 1,056 | 1,072 | -0.19% | 67,800 | 183億594万 | +3.88% | 11.78 | 0.53 |
| 03/02 | 1,085 | 1,089 | 1,071 | 1,074 | -0.65% | 78,000 | 183億4009万 | +4.37% | 11.8 | 0.54 |
| 03/01 | 1,078 | 1,085 | 1,065 | 1,081 | +2.17% | 101,800 | 184億5963万 | +5.36% | 11.88 | 0.54 |
| 02/28 | 1,033 | 1,058 | 1,030 | 1,058 | +2.62% | 122,600 | 180億6687万 | +3.42% | 11.62 | 0.53 |
| 02/25 | 1,076 | 1,076 | 1,025 | 1,031 | -6.19% | 231,500 | 176億580万 | +1.18% | 11.33 | 0.51 |
| 02/24 | 1,069 | 1,099 | 1,057 | 1,099 | +4.47% | 193,800 | 187億6700万 | +8.06% | 12.07 | 0.55 |
| 02/22 | 1,048 | 1,056 | 1,042 | 1,052 | +0.57% | 79,000 | 179億6441万 | +3.85% | 11.56 | 0.52 |
| 02/21 | 1,040 | 1,055 | 1,034 | 1,046 | +0.87% | 89,200 | 178億6195万 | +3.46% | 11.49 | 0.52 |
| 02/18 | 1,046 | 1,050 | 1,026 | 1,037 | -0.58% | 98,900 | 177億826万 | +2.78% | 11.39 | 0.52 |
| 02/17 | 1,029 | 1,047 | 1,023 | 1,043 | +1.56% | 54,700 | 178億1072万 | +3.57% | 11.46 | 0.52 |
| 02/16 | 1,039 | 1,043 | 1,016 | 1,027 | -1.34% | 69,600 | 175億3750万 | +2.09% | 11.28 | 0.51 |
| 02/15 | 1,037 | 1,042 | 1,026 | 1,041 | +0.58% | 85,900 | 177億7657万 | +3.48% | 11.44 | 0.52 |
| 02/14 | 1,050 | 1,063 | 1,033 | 1,035 | +1.17% | 126,000 | 176億7411万 | +2.99% | 11.37 | 0.52 |
| 02/10 | 1,030 | 1,030 | 1,016 | 1,023 | -0.2% | 38,700 | 174億6919万 | +1.99% | 11.24 | 0.51 |
| 02/09 | 1,021 | 1,026 | 1,010 | 1,025 | +0.89% | 48,300 | 175億334万 | +2.19% | 11.26 | 0.51 |
| 02/08 | 1,013 | 1,020 | 1,013 | 1,016 | -0.1% | 29,800 | 173億4966万 | +1.3% | 11.16 | 0.51 |
| 02/07 | 1,023 | 1,025 | 1,013 | 1,017 | 0% | 43,000 | 173億6673万 | +1.5% | 11.17 | 0.51 |
| 02/04 | 1,000 | 1,021 | 1,000 | 1,017 | +0.69% | 36,800 | 173億6673万 | +1.6% | 11.17 | 0.51 |
| 02/03 | 1,019 | 1,027 | 1,010 | 1,010 | -1.08% | 29,100 | 172億4720万 | +1% | 11.1 | 0.5 |
| 02/02 | 1,010 | 1,023 | 1,004 | 1,021 | +2.1% | 40,300 | 174億3504万 | +2.2% | 11.22 | 0.51 |
| 02/01 | 1,015 | 1,017 | 996 | 1,000 | -0.7% | 25,300 | 170億7643万 | +0.2% | 10.99 | 0.5 |
| 01/31 | 1,003 | 1,010 | 997 | 1,007 | +1.41% | 37,700 | 171億9597万 | +1% | 11.06 | 0.5 |
| 01/28 | 997 | 1,002 | 987 | 993 | +1.02% | 51,800 | 169億5690万 | -0.3% | 10.91 | 0.5 |
| 01/27 | 990 | 1,012 | 982 | 983 | -0.41% | 89,300 | 167億8613万 | -1.21% | 10.8 | 0.49 |
| 01/26 | 1,003 | 1,006 | 982 | 987 | -1.89% | 57,000 | 168億5444万 | -0.7% | 10.84 | 0.49 |
| 01/25 | 1,008 | 1,026 | 996 | 1,006 | +0.5% | 116,500 | 171億7889万 | +1.11% | 11.05 | 0.5 |
| 01/24 | 990 | 1,007 | 984 | 1,001 | +0.7% | 50,100 | 170億9351万 | +0.6% | 11 | 0.5 |
| 01/21 | 972 | 994 | 966 | 994 | +1.95% | 99,900 | 169億7398万 | -0.1% | 10.92 | 0.5 |
| 01/20 | 979 | 1,005 | 975 | 975 | -0.2% | 98,600 | 166億4952万 | -2.01% | 10.71 | 0.49 |
| 01/19 | 985 | 994 | 977 | 977 | -1.61% | 61,100 | 166億8368万 | -1.91% | 10.73 | 0.49 |
| 01/18 | 1,002 | 1,002 | 988 | 993 | 0% | 37,400 | 169億5690万 | -0.4% | 10.91 | 0.5 |
| 01/17 | 1,002 | 1,009 | 993 | 993 | -0.7% | 64,700 | 169億5690万 | -0.5% | 10.91 | 0.5 |
| 01/14 | 999 | 1,005 | 994 | 1,000 | -0.3% | 82,900 | 170億7643万 | 0% | 10.99 | 0.5 |
| 01/13 | 1,010 | 1,015 | 1,003 | 1,003 | -0.99% | 20,400 | 171億2766万 | +0.3% | 11.02 | 0.5 |
| 01/12 | 1,014 | 1,022 | 1,010 | 1,013 | -0.1% | 24,700 | 172億9843万 | +1.4% | 11.13 | 0.51 |
| 01/11 | 1,010 | 1,018 | 1,003 | 1,014 | 0% | 34,500 | 173億1550万 | +1.6% | 11.14 | 0.51 |
| 01/07 | 1,007 | 1,025 | 1,005 | 1,014 | +1.6% | 203,400 | 173億1550万 | +1.91% | 11.14 | 0.51 |
| 01/06 | 1,011 | 1,014 | 998 | 998 | -2.25% | 33,100 | 170億4228万 | +0.4% | 10.96 | 0.5 |
| 01/05 | 1,020 | 1,023 | 1,013 | 1,021 | +0.59% | 27,700 | 174億3504万 | +2.82% | 11.22 | 0.51 |
| 01/04 | 1,002 | 1,015 | 996 | 1,015 | +1.5% | 53,400 | 173億3258万 | +2.42% | 11.15 | 0.51 |
| 2021 |
| 12/30 | 997 | 1,005 | 991 | 1,000 | +0.2% | 106,800 | 170億7643万 | +0.91% | 10.99 | 0.5 |
| 12/29 | 986 | 998 | 984 | 998 | +0.5% | 46,300 | 170億4228万 | +0.6% | 10.96 | 0.5 |
| 12/28 | 990 | 993 | 982 | 993 | +1.12% | 33,400 | 169億5690万 | +0.1% | 10.91 | 0.5 |
| 12/27 | 987 | 987 | 977 | 982 | -0.3% | 53,500 | 167億6906万 | -1.11% | 10.79 | 0.49 |
| 12/24 | 989 | 989 | 981 | 985 | +0.2% | 34,400 | 168億2029万 | -1.1% | 10.82 | 0.49 |
| 12/23 | 980 | 984 | 976 | 983 | +0.92% | 19,500 | 167億8613万 | -1.4% | 10.8 | 0.49 |
| 12/22 | 973 | 979 | 968 | 974 | +0.21% | 31,000 | 166億3245万 | -2.31% | 10.7 | 0.49 |
| 12/21 | 984 | 984 | 970 | 972 | +0.21% | 40,400 | 165億9829万 | -2.7% | 10.68 | 0.48 |
| 12/20 | 996 | 996 | 970 | 970 | -3.29% | 84,100 | 165億6414万 | -3.1% | 10.66 | 0.48 |
| 12/17 | 1,005 | 1,010 | 998 | 1,003 | -0.59% | 19,900 | 171億2766万 | 0% | 11.02 | 0.5 |
| 12/16 | 1,003 | 1,010 | 998 | 1,009 | +1.82% | 28,900 | 172億3012万 | +0.6% | 11.09 | 0.5 |
| 12/15 | 996 | 1,002 | 991 | 991 | -0.5% | 21,000 | 169億2275万 | -1.1% | 10.89 | 0.49 |
| 12/14 | 1,000 | 1,008 | 989 | 996 | -0.2% | 40,300 | 170億813万 | -0.7% | 10.94 | 0.5 |
| 12/13 | 1,012 | 1,012 | 995 | 998 | -0.5% | 29,000 | 170億4228万 | -0.5% | 10.96 | 0.5 |
| 12/10 | 1,028 | 1,028 | 998 | 1,003 | -2.53% | 51,000 | 171億2766万 | -0.1% | 11.02 | 0.5 |
| 12/09 | 1,024 | 1,029 | 1,015 | 1,029 | +0.49% | 28,300 | 175億7165万 | +2.39% | 11.31 | 0.51 |
| 12/08 | 1,016 | 1,024 | 999 | 1,024 | +1.39% | 53,700 | 174億8627万 | +1.89% | 11.25 | 0.51 |
| 12/07 | 989 | 1,010 | 984 | 1,010 | +3.06% | 51,400 | 172億4720万 | +0.5% | 11.1 | 0.5 |
| 12/06 | 985 | 988 | 976 | 980 | -0.2% | 49,100 | 167億3491万 | -2.39% | 10.77 | 0.49 |
| 12/03 | 971 | 982 | 958 | 982 | +2.72% | 35,600 | 167億6906万 | -2.29% | 10.79 | 0.49 |
| 12/02 | 970 | 976 | 953 | 956 | -1.75% | 71,100 | 163億2507万 | -4.97% | 10.5 | 0.48 |
| 12/01 | 971 | 984 | 965 | 973 | +0.41% | 37,100 | 166億1537万 | -3.57% | 10.69 | 0.49 |
| 11/30 | 995 | 1,005 | 969 | 969 | -1.42% | 55,100 | 165億4706万 | -4.06% | 10.65 | 0.48 |
| 11/29 | 995 | 1,002 | 982 | 983 | -2.58% | 67,000 | 167億8613万 | -2.87% | 10.8 | 0.49 |
| 11/26 | 1,017 | 1,017 | 998 | 1,009 | -1.56% | 49,500 | 172億3012万 | -0.39% | 11.09 | 0.5 |
| 11/25 | 1,012 | 1,025 | 1,010 | 1,025 | +1.89% | 30,600 | 175億334万 | +1.18% | 11.26 | 0.51 |
| 11/24 | 1,010 | 1,023 | 1,002 | 1,006 | -1.66% | 35,300 | 171億7889万 | -0.69% | 11.05 | 0.5 |
| 11/22 | 1,040 | 1,040 | 1,018 | 1,023 | -1.54% | 26,100 | 174億6919万 | +0.89% | 11.24 | 0.51 |
| 11/19 | 1,011 | 1,039 | 1,011 | 1,039 | +3.28% | 51,000 | 177億4242万 | +2.47% | 11.42 | 0.52 |
| 11/18 | 1,012 | 1,012 | 1,000 | 1,006 | +0.3% | 19,900 | 171億7889万 | -0.69% | 11.05 | 0.5 |
| 11/17 | 1,023 | 1,023 | 1,003 | 1,003 | -1.96% | 21,200 | 171億2766万 | -0.99% | 11.02 | 0.5 |
| 11/16 | 1,028 | 1,030 | 1,021 | 1,023 | -0.39% | 23,200 | 174億6919万 | +0.99% | 11.24 | 0.51 |
| 11/15 | 1,015 | 1,028 | 1,012 | 1,027 | +1.48% | 31,900 | 175億3750万 | +1.38% | 11.28 | 0.51 |
| 11/12 | 995 | 1,012 | 995 | 1,012 | +1.81% | 20,400 | 172億8135万 | 0% | 11.12 | 0.5 |
| 11/11 | 999 | 1,001 | 992 | 994 | -0.7% | 28,100 | 169億7398万 | -1.68% | 10.92 | 0.5 |
| 11/10 | 1,007 | 1,013 | 999 | 1,001 | +0.2% | 30,800 | 170億9351万 | -1.09% | 11 | 0.5 |
| 11/09 | 1,013 | 1,013 | 999 | 999 | -1.09% | 22,100 | 170億5936万 | -1.28% | 10.98 | 0.5 |
| 11/08 | 1,018 | 1,018 | 1,006 | 1,010 | -0.49% | 20,700 | 172億4720万 | -0.3% | 11.1 | 0.5 |
| 11/05 | 1,030 | 1,030 | 1,012 | 1,015 | -1.84% | 13,900 | 173億3258万 | +0.2% | 11.15 | 0.51 |
| 11/04 | 1,022 | 1,034 | 1,022 | 1,034 | +1.67% | 15,400 | 176億5703万 | +1.97% | 11.36 | 0.52 |
| 11/02 | 1,017 | 1,024 | 1,015 | 1,017 | -0.39% | 13,000 | 173億6673万 | +0.2% | 11.17 | 0.51 |
