株価チャート
2021/11/11～2022/04/08
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 |
| 04/08 | 899 | 903 | 869 | 885 | -0.34% | 236,600 | 246億4300万 | +4.36% | 4.4 | 0.75 |
| 04/07 | 891 | 902 | 887 | 888 | -2.95% | 225,400 | 247億2654万 | +4.96% | 4.41 | 0.75 |
| 04/06 | 906 | 921 | 901 | 915 | -1.08% | 234,700 | 254億7836万 | +8.41% | 4.55 | 0.77 |
| 04/05 | 917 | 934 | 910 | 925 | +1.09% | 346,400 | 257億5681万 | +9.6% | 4.6 | 0.78 |
| 04/04 | 905 | 915 | 889 | 915 | +0.11% | 400,300 | 254億7836万 | +8.67% | 4.55 | 0.77 |
| 04/01 | 940 | 940 | 902 | 914 | -5.58% | 709,400 | 206億5767万 | +8.68% | 3.42 | 0.58 |
| 03/31 | 968 | 980 | 954 | 968 | +4.88% | 706,100 | 218億7815万 | +15.38% | 5.6 | 0.83 |
| 03/30 | 900 | 935 | 900 | 923 | +5.73% | 624,200 | 208億6109万 | +10.41% | 5.34 | 0.79 |
| 03/29 | 895 | 908 | 870 | 873 | -4.38% | 944,400 | 197億3102万 | +4.55% | 5.05 | 0.75 |
| 03/28 | 916 | 916 | 891 | 913 | -0.65% | 235,100 | 206億3507万 | +9.08% | 5.28 | 0.78 |
| 03/25 | 927 | 937 | 909 | 919 | +1.1% | 293,700 | 207億7068万 | +9.67% | 5.32 | 0.79 |
| 03/24 | 870 | 911 | 865 | 909 | +2.94% | 246,200 | 205億4467万 | +8.34% | 5.26 | 0.78 |
| 03/23 | 875 | 898 | 875 | 883 | +2.67% | 355,200 | 199億5703万 | +5.24% | 5.11 | 0.76 |
| 03/22 | 873 | 882 | 851 | 860 | +0.58% | 311,100 | 194億3720万 | +2.26% | 4.98 | 0.74 |
| 03/18 | 820 | 858 | 819 | 855 | +4.4% | 387,500 | 193億2419万 | +1.18% | 4.95 | 0.73 |
| 03/17 | 808 | 829 | 803 | 819 | +5.27% | 345,700 | 185億1054万 | -3.53% | 4.74 | 0.7 |
| 03/16 | 761 | 786 | 749 | 778 | +4.29% | 318,300 | 175億8388万 | -8.9% | 4.5 | 0.67 |
| 03/15 | 750 | 755 | 741 | 746 | -0.13% | 171,100 | 168億6064万 | -13.36% | 4.32 | 0.64 |
| 03/14 | 741 | 754 | 737 | 747 | +0.95% | 338,400 | 168億8324万 | -14.04% | 4.32 | 0.64 |
| 03/11 | 761 | 764 | 726 | 740 | -5.49% | 365,300 | 167億2503万 | -15.81% | 4.28 | 0.63 |
| 03/10 | 775 | 789 | 763 | 783 | +5.81% | 327,400 | 176億9689万 | -11.92% | 4.53 | 0.67 |
| 03/09 | 740 | 754 | 723 | 740 | -0.67% | 300,000 | 167億2503万 | -17.5% | 4.28 | 0.63 |
| 03/08 | 742 | 765 | 736 | 745 | -2.74% | 336,700 | 168億3804万 | -17.77% | 4.31 | 0.64 |
| 03/07 | 789 | 789 | 752 | 766 | -3.77% | 418,800 | 173億1267万 | -16.1% | 4.43 | 0.66 |
| 03/04 | 824 | 827 | 785 | 796 | -4.1% | 664,600 | 179億9071万 | -13.38% | 4.61 | 0.68 |
| 03/03 | 860 | 862 | 829 | 830 | -1.89% | 466,700 | 187億5916万 | -10.37% | 4.8 | 0.71 |
| 03/02 | 881 | 888 | 840 | 846 | -6.93% | 561,900 | 191億2078万 | -9.32% | 4.9 | 0.72 |
| 03/01 | 875 | 911 | 875 | 909 | +4% | 199,200 | 205億4467万 | -3.19% | 5.26 | 0.78 |
| 02/28 | 890 | 896 | 864 | 874 | -2.02% | 401,400 | 197億5362万 | -7.32% | 5.06 | 0.75 |
| 02/25 | 866 | 892 | 863 | 892 | +4.45% | 326,100 | 201億6044万 | -6.11% | 5.16 | 0.76 |
| 02/24 | 875 | 884 | 851 | 854 | -3.83% | 333,700 | 193億159万 | -10.67% | 4.94 | 0.73 |
| 02/22 | 897 | 901 | 880 | 888 | -2.63% | 258,600 | 200億7004万 | -8.07% | 5.14 | 0.76 |
| 02/21 | 925 | 925 | 903 | 912 | -1.72% | 129,300 | 206億1247万 | -6.37% | 5.28 | 0.78 |
| 02/18 | 915 | 928 | 903 | 928 | +0.32% | 148,900 | 209億7409万 | -5.5% | 5.37 | 0.79 |
| 02/17 | 945 | 951 | 920 | 925 | -1.8% | 142,500 | 209億629万 | -6.57% | 5.35 | 0.79 |
| 02/16 | 936 | 951 | 927 | 942 | +2.95% | 149,900 | 212億9051万 | -5.71% | 5.45 | 0.81 |
| 02/15 | 927 | 932 | 910 | 915 | -1.29% | 159,100 | 206億8028万 | -9.23% | 5.3 | 0.78 |
| 02/14 | 944 | 944 | 919 | 927 | -3.34% | 197,200 | 209億5149万 | -8.85% | 5.37 | 0.79 |
| 02/10 | 973 | 979 | 954 | 959 | -0.52% | 167,600 | 216億7474万 | -6.62% | 5.55 | 0.82 |
| 02/09 | 950 | 965 | 939 | 964 | +2.34% | 239,300 | 217億8774万 | -7.13% | 5.58 | 0.83 |
| 02/08 | 965 | 965 | 936 | 942 | -0.84% | 163,900 | 212億9051万 | -10.2% | 5.45 | 0.81 |
| 02/07 | 965 | 965 | 941 | 950 | -1.14% | 151,600 | 214億7133万 | -10.55% | 5.5 | 0.81 |
| 02/04 | 961 | 977 | 942 | 961 | -1.54% | 211,100 | 217億1994万 | -10.52% | 5.56 | 0.82 |
| 02/03 | 1,006 | 1,006 | 972 | 976 | -2.59% | 184,500 | 220億5896万 | -9.96% | 5.65 | 0.84 |
| 02/02 | 979 | 1,005 | 977 | 1,002 | +3.19% | 147,700 | 226億4660万 | -8.41% | 5.8 | 0.86 |
| 02/01 | 995 | 1,008 | 964 | 971 | +0.1% | 204,600 | 219億4595万 | -12.05% | 5.62 | 0.83 |
| 01/31 | 930 | 981 | 930 | 970 | +3.97% | 297,300 | 219億2335万 | -12.93% | 5.61 | 0.83 |
| 01/28 | 925 | 941 | 912 | 933 | +1.63% | 196,100 | 210億8710万 | -16.77% | 5.4 | 0.8 |
| 01/27 | 968 | 979 | 913 | 918 | -5.75% | 348,800 | 207億4808万 | -18.76% | 5.31 | 0.79 |
| 01/26 | 980 | 985 | 965 | 974 | -0.81% | 325,000 | 220億1376万 | -14.41% | 5.64 | 0.83 |
| 01/25 | 1,026 | 1,041 | 972 | 982 | -3.16% | 374,900 | 221億9457万 | -14.31% | 5.68 | 0.84 |
| 01/24 | 997 | 1,029 | 982 | 1,014 | +0.5% | 448,900 | 229億1781万 | -12.21% | 5.87 | 0.87 |
| 01/21 | 1,015 | 1,022 | 993 | 1,009 | -2.7% | 227,700 | 228億481万 | -13.17% | 5.84 | 0.86 |
| 01/20 | 1,040 | 1,055 | 1,021 | 1,037 | -1.24% | 198,700 | 234億3765万 | -11.37% | 6 | 0.89 |
| 01/19 | 1,065 | 1,076 | 1,039 | 1,050 | -4.11% | 227,900 | 237億3147万 | -10.94% | 6.08 | 0.9 |
| 01/18 | 1,107 | 1,122 | 1,079 | 1,095 | -0.27% | 150,400 | 247億4853万 | -7.59% | 6.34 | 0.94 |
| 01/17 | 1,114 | 1,114 | 1,087 | 1,098 | -0.45% | 135,800 | 248億1633万 | -7.81% | 6.36 | 0.94 |
| 01/14 | 1,128 | 1,128 | 1,095 | 1,103 | -2.73% | 243,300 | 249億2934万 | -7.78% | 6.38 | 0.94 |
| 01/13 | 1,155 | 1,165 | 1,134 | 1,134 | -2.33% | 146,100 | 256億2998万 | -5.5% | 6.56 | 0.97 |
| 01/12 | 1,168 | 1,181 | 1,146 | 1,161 | +0.52% | 136,500 | 262億4022万 | -3.25% | 6.72 | 0.99 |
| 01/11 | 1,153 | 1,164 | 1,127 | 1,155 | +0.26% | 159,000 | 261億461万 | -3.51% | 6.69 | 0.99 |
| 01/07 | 1,173 | 1,184 | 1,131 | 1,152 | -0.95% | 211,500 | 260億3681万 | -3.52% | 6.67 | 0.99 |
| 01/06 | 1,203 | 1,205 | 1,149 | 1,163 | -5.6% | 317,000 | 262億8542万 | -2.43% | 6.73 | 1 |
| 01/05 | 1,247 | 1,247 | 1,212 | 1,232 | -1.2% | 167,700 | 278億4492万 | +3.53% | 7.13 | 1.05 |
| 01/04 | 1,275 | 1,278 | 1,233 | 1,247 | -1.27% | 151,600 | 281億8394万 | +4.7% | 7.22 | 1.07 |
| 2021 |
| 12/30 | 1,238 | 1,264 | 1,223 | 1,263 | +1.94% | 128,300 | 285億4556万 | +5.78% | 7.31 | 1.08 |
| 12/29 | 1,228 | 1,250 | 1,210 | 1,239 | +0.81% | 162,000 | 280億313万 | +3.51% | 7.17 | 1.06 |
| 12/28 | 1,251 | 1,251 | 1,212 | 1,229 | -0.16% | 170,000 | 277億7712万 | +2.25% | 7.11 | 1.05 |
| 12/27 | 1,236 | 1,247 | 1,217 | 1,231 | -0.65% | 144,200 | 278億2232万 | +1.99% | 7.13 | 1.05 |
| 12/24 | 1,231 | 1,258 | 1,229 | 1,239 | +1.81% | 317,600 | 280億313万 | +2.23% | 7.17 | 1.06 |
| 12/23 | 1,164 | 1,226 | 1,156 | 1,217 | +5.28% | 332,900 | 275億590万 | +0.16% | 7.04 | 1.04 |
| 12/22 | 1,158 | 1,173 | 1,153 | 1,156 | +0.17% | 89,200 | 261億2721万 | -5.32% | 6.69 | 0.99 |
| 12/21 | 1,145 | 1,155 | 1,110 | 1,154 | +3.04% | 163,800 | 260億8201万 | -6.18% | 6.68 | 0.99 |
| 12/20 | 1,158 | 1,166 | 1,116 | 1,120 | -3.61% | 153,300 | 253億1356万 | -9.53% | 6.48 | 0.96 |
| 12/17 | 1,200 | 1,200 | 1,156 | 1,162 | -3.73% | 201,200 | 262億6282万 | -6.89% | 6.73 | 0.99 |
| 12/16 | 1,221 | 1,231 | 1,188 | 1,207 | +1.68% | 190,900 | 272億7988万 | -4.05% | 6.99 | 1.03 |
| 12/15 | 1,185 | 1,208 | 1,171 | 1,187 | -2.14% | 183,300 | 268億2786万 | -5.94% | 6.87 | 1.02 |
| 12/14 | 1,250 | 1,259 | 1,197 | 1,213 | -3.42% | 207,800 | 274億1549万 | -3.42% | 7.02 | 1.04 |
| 12/13 | 1,239 | 1,262 | 1,237 | 1,256 | +3.12% | 228,600 | 283億8735万 | +0.56% | 7.27 | 1.08 |
| 12/10 | 1,244 | 1,253 | 1,209 | 1,218 | -1.77% | 233,100 | 275億2850万 | -1.93% | 7.05 | 1.04 |
| 12/09 | 1,238 | 1,250 | 1,208 | 1,240 | +1.06% | 292,500 | 280億2573万 | +0.32% | 7.18 | 1.06 |
| 12/08 | 1,220 | 1,238 | 1,207 | 1,227 | +2.94% | 292,000 | 277億3191万 | -0.08% | 7.1 | 1.05 |
| 12/07 | 1,146 | 1,199 | 1,146 | 1,192 | +4.56% | 284,200 | 269億4086万 | -2.3% | 6.9 | 1.02 |
| 12/06 | 1,104 | 1,149 | 1,089 | 1,140 | +3.83% | 298,000 | 257億6559万 | -6.02% | 6.6 | 0.98 |
| 12/03 | 1,083 | 1,098 | 1,054 | 1,098 | +1.67% | 183,200 | 248億1633万 | -9.11% | 6.36 | 0.94 |
| 12/02 | 1,080 | 1,118 | 1,068 | 1,080 | -0.55% | 247,200 | 244億951万 | -10.37% | 6.25 | 0.92 |
| 12/01 | 1,115 | 1,115 | 1,021 | 1,086 | -2.86% | 642,500 | 245億4512万 | -9.73% | 6.29 | 0.93 |
| 11/30 | 1,294 | 1,321 | 1,115 | 1,118 | -11.55% | 773,500 | 252億6836万 | -6.83% | 6.47 | 0.96 |
| 11/29 | 1,280 | 1,306 | 1,260 | 1,264 | -4.31% | 174,100 | 285億6816万 | +5.69% | 7.32 | 1.08 |
| 11/26 | 1,316 | 1,322 | 1,286 | 1,321 | -1.42% | 125,100 | 298億5644万 | +11.29% | 7.65 | 1.13 |
| 11/25 | 1,355 | 1,360 | 1,329 | 1,340 | -1.76% | 109,400 | 302億8587万 | +14.04% | 7.76 | 1.15 |
| 11/24 | 1,344 | 1,377 | 1,332 | 1,364 | +0.59% | 108,700 | 308億2830万 | +17.28% | 7.9 | 1.17 |
| 11/22 | 1,327 | 1,359 | 1,315 | 1,356 | +1.5% | 88,700 | 306億4749万 | +17.91% | 7.85 | 1.16 |
| 11/19 | 1,328 | 1,351 | 1,321 | 1,336 | +0.45% | 110,200 | 301億9547万 | +17.5% | 7.73 | 1.14 |
| 11/18 | 1,350 | 1,375 | 1,320 | 1,330 | -1.63% | 242,300 | 300億5986万 | +18.43% | 7.7 | 1.14 |
| 11/17 | 1,379 | 1,384 | 1,330 | 1,352 | -2.52% | 192,900 | 305億5709万 | +21.91% | 7.83 | 1.16 |
| 11/16 | 1,363 | 1,396 | 1,316 | 1,387 | +1.76% | 305,800 | 313億4814万 | +26.78% | 8.03 | 1.19 |
| 11/15 | 1,369 | 1,387 | 1,331 | 1,363 | -0.44% | 318,800 | 308億570万 | +26.32% | 7.89 | 1.17 |
| 11/12 | 1,381 | 1,413 | 1,360 | 1,369 | -1.86% | 450,700 | 309億4131万 | +28.54% | 7.92 | 1.17 |
| 11/11 | 1,338 | 1,414 | 1,290 | 1,395 | +5.2% | 1,306,200 | 315億2895万 | +32.98% | 8.07 | 1.19 |
