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 | 1,344 | 1,410 | 1,324 | 1,359 | +1.57% | 174,300 | 133億7523万 | +23.66% | 9.7 | 0.3 |
| 03/30 | 1,222 | 1,345 | 1,220 | 1,338 | +8.87% | 177,300 | 131億6855万 | +23.32% | 9.55 | 0.29 |
| 03/29 | 1,240 | 1,240 | 1,200 | 1,229 | -0.81% | 49,000 | 120億9577万 | +14.65% | 8.78 | 0.27 |
| 03/28 | 1,165 | 1,246 | 1,140 | 1,239 | +6.53% | 50,100 | 121億9419万 | +16.56% | 8.85 | 0.27 |
| 03/25 | 1,209 | 1,209 | 1,152 | 1,163 | -3.8% | 28,500 | 114億4620万 | +10.24% | 8.3 | 0.25 |
| 03/24 | 1,174 | 1,210 | 1,162 | 1,209 | +1.6% | 36,700 | 118億9894万 | +15.14% | 8.63 | 0.26 |
| 03/23 | 1,155 | 1,210 | 1,150 | 1,190 | +2.59% | 54,700 | 117億1194万 | +14.2% | 8.5 | 0.26 |
| 03/22 | 1,125 | 1,160 | 1,103 | 1,160 | +4.22% | 42,500 | 114億1668万 | +12.08% | 8.28 | 0.25 |
| 03/18 | 1,140 | 1,140 | 1,092 | 1,113 | -2.37% | 33,000 | 109億5411万 | +8.06% | 7.95 | 0.24 |
| 03/17 | 1,083 | 1,140 | 1,073 | 1,140 | +6.64% | 36,800 | 112億1984万 | +10.89% | 8.14 | 0.25 |
| 03/16 | 1,112 | 1,112 | 1,058 | 1,069 | -3.26% | 27,600 | 105億2106万 | +4.5% | 7.63 | 0.23 |
| 03/15 | 1,063 | 1,107 | 1,053 | 1,105 | +5.44% | 40,300 | 108億7537万 | +8.33% | 7.89 | 0.24 |
| 03/14 | 1,080 | 1,112 | 1,044 | 1,048 | -2.33% | 79,400 | 103億1438万 | +3.15% | 7.48 | 0.23 |
| 03/11 | 1,004 | 1,076 | 1,002 | 1,073 | +5.2% | 119,800 | 105億6043万 | +5.92% | 7.66 | 0.23 |
| 03/10 | 1,001 | 1,031 | 1,001 | 1,020 | +2.31% | 38,900 | 100億3880万 | +0.89% | 7.28 | 0.22 |
| 03/09 | 1,011 | 1,037 | 988 | 997 | -0.99% | 37,200 | 98億1244万 | -1.19% | 7.12 | 0.22 |
| 03/08 | 965 | 1,065 | 955 | 1,007 | +4.14% | 149,000 | 99億1086万 | -0.2% | 7.19 | 0.22 |
| 03/07 | 990 | 991 | 965 | 967 | -4.92% | 39,900 | 95億1718万 | -4.07% | 6.9 | 0.21 |
| 03/04 | 1,017 | 1,026 | 1,000 | 1,017 | 0% | 20,800 | 100億928万 | +0.99% | 7.26 | 0.22 |
| 03/03 | 1,022 | 1,025 | 1,009 | 1,017 | +1.09% | 7,100 | 100億928万 | +1.09% | 7.26 | 0.22 |
| 03/02 | 1,019 | 1,033 | 1,006 | 1,006 | -1.66% | 15,700 | 99億102万 | 0% | 7.18 | 0.22 |
| 03/01 | 1,012 | 1,046 | 1,012 | 1,023 | +1.19% | 18,400 | 100億6833万 | +1.69% | 7.3 | 0.22 |
| 02/28 | 1,010 | 1,016 | 1,001 | 1,011 | +1.4% | 14,400 | 99億5023万 | +0.6% | 7.22 | 0.22 |
| 02/25 | 990 | 1,003 | 988 | 997 | +1.32% | 9,600 | 98億1244万 | -0.8% | 7.12 | 0.22 |
| 02/24 | 995 | 995 | 972 | 984 | -0.91% | 15,100 | 96億8449万 | -2.19% | 7.03 | 0.21 |
| 02/22 | 1,004 | 1,004 | 986 | 993 | -2.07% | 10,600 | 97億7307万 | -1.59% | 7.09 | 0.22 |
| 02/21 | 1,021 | 1,021 | 1,006 | 1,014 | -0.69% | 8,500 | 99億7975万 | +0.3% | 7.24 | 0.22 |
| 02/18 | 1,029 | 1,034 | 1,020 | 1,021 | -0.78% | 6,400 | 100億4865万 | +0.79% | 7.29 | 0.22 |
| 02/17 | 1,037 | 1,037 | 1,020 | 1,029 | -0.19% | 3,700 | 101億2738万 | +1.48% | 7.35 | 0.22 |
| 02/16 | 1,018 | 1,036 | 1,018 | 1,031 | +1.88% | 8,700 | 101億4707万 | +1.48% | 7.36 | 0.22 |
| 02/15 | 1,027 | 1,031 | 1,009 | 1,012 | -0.69% | 21,000 | 99億6007万 | -0.39% | 7.23 | 0.22 |
| 02/14 | 1,022 | 1,029 | 1,005 | 1,019 | -1.74% | 18,100 | 100億2896万 | +0.2% | 7.28 | 0.22 |
| 02/10 | 1,050 | 1,051 | 1,028 | 1,037 | -1.33% | 20,000 | 102億612万 | +1.77% | 7.4 | 0.23 |
| 02/09 | 1,020 | 1,055 | 1,018 | 1,051 | +3.04% | 14,400 | 103億4390万 | +2.94% | 7.5 | 0.23 |
| 02/08 | 1,002 | 1,025 | 1,002 | 1,020 | +2.2% | 14,600 | 100億3880万 | -0.1% | 7.28 | 0.22 |
| 02/07 | 1,059 | 1,059 | 996 | 998 | -0.2% | 28,900 | 98億2228万 | -2.35% | 7.13 | 0.22 |
| 02/04 | 991 | 1,024 | 991 | 1,000 | +1.42% | 15,900 | 98億4196万 | -2.25% | 7.14 | 0.22 |
| 02/03 | 1,015 | 1,022 | 986 | 986 | -3.14% | 14,700 | 97億418万 | -3.62% | 7.04 | 0.21 |
| 02/02 | 980 | 1,018 | 980 | 1,018 | +4.09% | 15,500 | 100億1912万 | -0.49% | 7.27 | 0.22 |
| 02/01 | 994 | 995 | 975 | 978 | -1.21% | 5,100 | 96億2544万 | -4.31% | 6.98 | 0.21 |
| 01/31 | 973 | 990 | 971 | 990 | +1.64% | 14,200 | 97億4354万 | -3.13% | 7.07 | 0.22 |
| 01/28 | 963 | 979 | 956 | 974 | +1.99% | 11,000 | 95億8607万 | -4.6% | 6.95 | 0.21 |
| 01/27 | 991 | 992 | 950 | 955 | -3.63% | 27,700 | 93億9908万 | -6.56% | 6.82 | 0.21 |
| 01/26 | 990 | 1,001 | 990 | 991 | -1% | 5,100 | 97億5339万 | -3.13% | 7.08 | 0.22 |
| 01/25 | 1,017 | 1,017 | 988 | 1,001 | -1.38% | 12,800 | 98億5181万 | -2.34% | 7.15 | 0.22 |
| 01/24 | 996 | 1,016 | 983 | 1,015 | +2.11% | 13,700 | 99億8959万 | -1.17% | 7.25 | 0.22 |
| 01/21 | 1,000 | 1,002 | 980 | 994 | -1.88% | 21,900 | 97億8291万 | -3.31% | 7.1 | 0.22 |
| 01/20 | 1,020 | 1,025 | 996 | 1,013 | -0.59% | 24,000 | 99億6991万 | -1.75% | 7.23 | 0.22 |
| 01/19 | 1,051 | 1,052 | 1,014 | 1,019 | -4.23% | 26,000 | 100億2896万 | -1.26% | 7.28 | 0.22 |
| 01/18 | 1,061 | 1,079 | 1,052 | 1,064 | +1.14% | 31,500 | 104億7185万 | +3.1% | 7.6 | 0.23 |
| 01/17 | 1,065 | 1,072 | 1,050 | 1,052 | -0.47% | 19,900 | 103億5375万 | +2.04% | 7.51 | 0.23 |
| 01/14 | 1,056 | 1,059 | 1,034 | 1,057 | -0.09% | 15,100 | 104億296万 | +2.52% | 7.55 | 0.23 |
| 01/13 | 1,070 | 1,070 | 1,044 | 1,058 | -0.28% | 20,200 | 104億1280万 | +2.82% | 7.55 | 0.23 |
| 01/12 | 1,033 | 1,068 | 1,033 | 1,061 | +3.31% | 11,000 | 104億4232万 | +3.41% | 7.58 | 0.23 |
| 01/11 | 1,033 | 1,035 | 1,011 | 1,027 | -2.28% | 13,400 | 101億770万 | +0.39% | 7.33 | 0.22 |
| 01/07 | 1,072 | 1,074 | 1,044 | 1,051 | -0.66% | 37,500 | 103億4390万 | +3.04% | 7.5 | 0.23 |
| 01/06 | 1,079 | 1,092 | 1,058 | 1,058 | -2.76% | 18,200 | 104億1280万 | +4.03% | 7.55 | 0.23 |
| 01/05 | 1,068 | 1,088 | 1,056 | 1,088 | +2.26% | 25,200 | 107億806万 | +7.4% | 7.77 | 0.24 |
| 01/04 | 1,048 | 1,067 | 1,033 | 1,064 | +3.5% | 31,700 | 104億7185万 | +5.45% | 7.6 | 0.23 |
| 2021 |
| 12/30 | 1,027 | 1,034 | 1,019 | 1,028 | -0.48% | 5,600 | 101億1754万 | +2.19% | 7.34 | 0.22 |
| 12/29 | 1,001 | 1,040 | 1,001 | 1,033 | +3.3% | 16,300 | 101億6675万 | +2.79% | 7.38 | 0.22 |
| 12/28 | 988 | 1,002 | 985 | 1,000 | +1.52% | 18,600 | 98億4196万 | -0.5% | 7.14 | 0.22 |
| 12/27 | 988 | 989 | 976 | 985 | -0.2% | 39,900 | 96億9433万 | -2.09% | 7.03 | 0.21 |
| 12/24 | 994 | 1,001 | 985 | 987 | +0.51% | 16,400 | 97億1402万 | -1.99% | 7.05 | 0.21 |
| 12/23 | 986 | 990 | 980 | 982 | +0.41% | 12,700 | 96億6481万 | -2.68% | 7.01 | 0.21 |
| 12/22 | 986 | 990 | 976 | 978 | -0.81% | 30,000 | 96億2544万 | -3.17% | 6.98 | 0.21 |
| 12/21 | 996 | 998 | 976 | 986 | +0.51% | 26,700 | 97億418万 | -2.67% | 7.04 | 0.21 |
| 12/20 | 1,033 | 1,033 | 981 | 981 | -5.31% | 23,500 | 96億5497万 | -3.35% | 7 | 0.21 |
| 12/17 | 1,043 | 1,051 | 1,033 | 1,036 | -1.52% | 22,300 | 101億9627万 | +1.87% | 7.4 | 0.22 |
| 12/16 | 1,048 | 1,057 | 1,036 | 1,052 | +0.48% | 13,800 | 103億5375万 | +3.54% | 7.51 | 0.23 |
| 12/15 | 1,047 | 1,058 | 1,037 | 1,047 | -0.85% | 36,100 | 103億454万 | +3.25% | 7.48 | 0.23 |
| 12/14 | 1,027 | 1,057 | 1,025 | 1,056 | +1.34% | 42,600 | 103億9311万 | +4.24% | 7.54 | 0.23 |
| 12/13 | 1,052 | 1,115 | 1,022 | 1,042 | +1.07% | 208,900 | 102億5533万 | +2.86% | 7.44 | 0.23 |
| 12/10 | 1,045 | 1,046 | 1,022 | 1,031 | -1.25% | 15,600 | 101億4707万 | +1.28% | 7.36 | 0.22 |
| 12/09 | 1,038 | 1,045 | 1,021 | 1,044 | +0.58% | 14,800 | 102億7501万 | +2.05% | 7.45 | 0.23 |
| 12/08 | 1,024 | 1,049 | 1,024 | 1,038 | +1.37% | 36,400 | 102億1596万 | +1.07% | 7.41 | 0.23 |
| 12/07 | 986 | 1,026 | 986 | 1,024 | +4.28% | 20,700 | 100億7817万 | -0.87% | 7.31 | 0.22 |
| 12/06 | 980 | 985 | 973 | 982 | +0.2% | 20,300 | 96億6481万 | -5.3% | 7.01 | 0.21 |
| 12/03 | 966 | 986 | 966 | 980 | +2.3% | 15,300 | 96億4512万 | -5.95% | 7 | 0.21 |
| 12/02 | 969 | 973 | 958 | 958 | -1.74% | 22,100 | 94億2860万 | -8.67% | 6.84 | 0.21 |
| 12/01 | 952 | 982 | 940 | 975 | +2.42% | 32,800 | 95億9591万 | -7.67% | 6.96 | 0.21 |
| 11/30 | 981 | 1,005 | 952 | 952 | -2.36% | 17,400 | 93億6955万 | -10.61% | 6.8 | 0.21 |
| 11/29 | 988 | 1,001 | 973 | 975 | -2.01% | 26,700 | 95億9591万 | -9.13% | 6.96 | 0.21 |
| 11/26 | 1,016 | 1,019 | 993 | 995 | -1.39% | 32,100 | 97億9275万 | -7.78% | 7.1 | 0.22 |
| 11/25 | 1,018 | 1,026 | 1,002 | 1,009 | -0.98% | 9,100 | 99億3054万 | -7% | 7.2 | 0.22 |
| 11/24 | 1,034 | 1,037 | 1,019 | 1,019 | -0.78% | 10,400 | 100億2896万 | -6.6% | 7.28 | 0.22 |
| 11/22 | 1,018 | 1,035 | 1,013 | 1,027 | +0.88% | 11,100 | 101億770万 | -6.3% | 7.33 | 0.22 |
| 11/19 | 1,035 | 1,035 | 1,017 | 1,018 | -0.97% | 5,600 | 100億1912万 | -7.54% | 7.27 | 0.22 |
| 11/18 | 1,010 | 1,028 | 1,006 | 1,028 | +1.48% | 22,500 | 101億1754万 | -6.97% | 7.34 | 0.22 |
| 11/17 | 1,054 | 1,060 | 1,013 | 1,013 | -4.43% | 22,400 | 99億6991万 | -8.74% | 7.23 | 0.22 |
| 11/16 | 1,046 | 1,065 | 1,042 | 1,060 | +1.83% | 33,300 | 104億3248万 | -4.93% | 7.57 | 0.23 |
| 11/15 | 1,040 | 1,047 | 1,029 | 1,041 | +1.36% | 15,500 | 102億4548万 | -6.8% | 7.43 | 0.23 |
| 11/12 | 1,010 | 1,037 | 1,010 | 1,027 | +2.29% | 30,300 | 101億770万 | -8.14% | 7.33 | 0.22 |
| 11/11 | 1,007 | 1,016 | 1,001 | 1,004 | -0.3% | 28,000 | 98億8133万 | -10.44% | 7.17 | 0.22 |
| 11/10 | 1,013 | 1,022 | 1,002 | 1,007 | -1.08% | 27,500 | 99億1086万 | -10.41% | 7.19 | 0.22 |
| 11/09 | 1,065 | 1,068 | 1,017 | 1,018 | -4.14% | 44,500 | 100億1912万 | -9.59% | 7.27 | 0.22 |
| 11/08 | 1,077 | 1,083 | 1,043 | 1,062 | -8.21% | 80,200 | 104億5217万 | -6.02% | 7.58 | 0.23 |
| 11/05 | 1,175 | 1,175 | 1,157 | 1,157 | -0.43% | 35,000 | 113億8715万 | +2.21% | 8.26 | 0.25 |
| 11/04 | 1,153 | 1,181 | 1,153 | 1,162 | +0.78% | 18,400 | 114億3636万 | +2.74% | 8.3 | 0.25 |
| 11/02 | 1,180 | 1,180 | 1,144 | 1,153 | -1.62% | 15,600 | 113億4779万 | +2.13% | 8.23 | 0.25 |
