株価チャート
2021/10/06～2022/03/03
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 |
| 03/03 | 1,080 | 1,081 | 1,071 | 1,073 | +1.32% | 93,100 | 886億5488万 | -1.74% | 13.71 | 0.92 |
| 03/02 | 1,070 | 1,077 | 1,059 | 1,059 | -2.75% | 106,200 | 874億9815万 | -2.75% | 13.53 | 0.91 |
| 03/01 | 1,102 | 1,108 | 1,089 | 1,089 | -0.55% | 109,600 | 899億7685万 | -0.09% | 13.92 | 0.93 |
| 02/28 | 1,080 | 1,097 | 1,076 | 1,095 | +1.39% | 132,000 | 904億7259万 | +0.64% | 13.99 | 0.94 |
| 02/25 | 1,075 | 1,082 | 1,061 | 1,080 | +1.12% | 117,200 | 892億3324万 | -0.55% | 13.8 | 0.93 |
| 02/24 | 1,062 | 1,079 | 1,060 | 1,068 | +0.09% | 128,200 | 882億4176万 | -1.48% | 13.65 | 0.92 |
| 02/22 | 1,070 | 1,072 | 1,059 | 1,067 | -1.84% | 109,000 | 881億5914万 | -1.66% | 13.63 | 0.92 |
| 02/21 | 1,083 | 1,088 | 1,072 | 1,087 | -1% | 81,700 | 898億1160万 | 0% | 13.89 | 0.93 |
| 02/18 | 1,110 | 1,113 | 1,097 | 1,098 | -2.14% | 135,500 | 907億2046万 | +1.01% | 14.03 | 0.94 |
| 02/17 | 1,119 | 1,131 | 1,115 | 1,122 | +0.45% | 141,100 | 927億342万 | +3.13% | 14.34 | 0.96 |
| 02/16 | 1,111 | 1,122 | 1,106 | 1,117 | +3.23% | 164,300 | 922億9031万 | +2.67% | 14.27 | 0.96 |
| 02/15 | 1,092 | 1,097 | 1,075 | 1,082 | -0.46% | 135,600 | 893億9849万 | -0.46% | 13.83 | 0.93 |
| 02/14 | 1,090 | 1,106 | 1,084 | 1,087 | -2.86% | 165,300 | 898億1160万 | -0.09% | 13.89 | 0.93 |
| 02/10 | 1,111 | 1,119 | 1,106 | 1,119 | +1.73% | 213,400 | 924億5555万 | +2.75% | 14.3 | 0.96 |
| 02/09 | 1,114 | 1,114 | 1,099 | 1,100 | -0.18% | 191,100 | 908億8571万 | +0.92% | 14.06 | 0.94 |
| 02/08 | 1,091 | 1,111 | 1,090 | 1,102 | -1.08% | 192,500 | 910億5096万 | +1.01% | 14.08 | 0.95 |
| 02/07 | 1,100 | 1,126 | 1,099 | 1,114 | -0.45% | 217,800 | 920億4244万 | +2.11% | 14.24 | 0.96 |
| 02/04 | 1,125 | 1,131 | 1,108 | 1,119 | +0.99% | 213,600 | 924億5555万 | +2.47% | 14.3 | 0.96 |
| 02/03 | 1,104 | 1,133 | 1,102 | 1,108 | +0.45% | 258,300 | 915億4670万 | +1.56% | 14.16 | 0.95 |
| 02/02 | 1,085 | 1,104 | 1,072 | 1,103 | +1.47% | 180,900 | 911億3358万 | +1.1% | 14.09 | 0.95 |
| 02/01 | 1,103 | 1,122 | 1,082 | 1,087 | -0.55% | 214,600 | 898億1160万 | -0.28% | 13.89 | 0.93 |
| 01/31 | 1,115 | 1,115 | 1,087 | 1,093 | -1.97% | 249,000 | 903億734万 | +0.18% | 13.97 | 0.94 |
| 01/28 | 1,078 | 1,118 | 1,063 | 1,115 | +3.53% | 637,900 | 921億2506万 | +2.2% | 14.25 | 0.96 |
| 01/27 | 1,074 | 1,136 | 1,072 | 1,077 | +4.46% | 1,157,700 | 889億8537万 | -1.1% | 13.76 | 0.92 |
| 01/26 | 1,055 | 1,074 | 1,031 | 1,031 | +1.28% | 414,800 | 851億8470万 | -5.33% | 13.17 | 0.88 |
| 01/25 | 1,029 | 1,040 | 1,009 | 1,018 | -4.68% | 354,500 | 841億1059万 | -6.78% | 13.01 | 0.87 |
| 01/24 | 1,035 | 1,068 | 1,031 | 1,068 | +3.29% | 219,700 | 882億4176万 | -2.64% | 13.65 | 0.92 |
| 01/21 | 1,030 | 1,034 | 1,014 | 1,034 | -0.96% | 96,500 | 854億3257万 | -5.83% | 13.21 | 0.89 |
| 01/20 | 1,042 | 1,054 | 1,026 | 1,044 | -0.29% | 154,500 | 862億5880万 | -5.18% | 13.34 | 0.9 |
| 01/19 | 1,077 | 1,077 | 1,041 | 1,047 | -4.47% | 165,100 | 865億667万 | -5.16% | 13.38 | 0.9 |
| 01/18 | 1,103 | 1,112 | 1,092 | 1,096 | -0.54% | 96,700 | 905億5522万 | -0.99% | 14.01 | 0.94 |
| 01/17 | 1,102 | 1,108 | 1,096 | 1,102 | +0.09% | 54,500 | 910億5096万 | -0.45% | 14.08 | 0.95 |
| 01/14 | 1,115 | 1,115 | 1,087 | 1,101 | -1.61% | 167,600 | 909億6833万 | -0.45% | 14.07 | 0.94 |
| 01/13 | 1,117 | 1,129 | 1,115 | 1,119 | +0.18% | 127,900 | 924億5555万 | +1.36% | 14.3 | 0.96 |
| 01/12 | 1,115 | 1,124 | 1,109 | 1,117 | +2.85% | 171,800 | 922億9031万 | +1.45% | 14.27 | 0.96 |
| 01/11 | 1,100 | 1,102 | 1,078 | 1,086 | -2.16% | 133,000 | 897億2898万 | -1.09% | 13.88 | 0.93 |
| 01/07 | 1,131 | 1,131 | 1,098 | 1,110 | -0.18% | 143,500 | 917億1194万 | +1.37% | 14.18 | 0.95 |
| 01/06 | 1,134 | 1,140 | 1,109 | 1,112 | -2.71% | 148,200 | 918億7719万 | +2.11% | 14.21 | 0.95 |
| 01/05 | 1,141 | 1,145 | 1,133 | 1,143 | +0.88% | 156,500 | 944億3851万 | +5.54% | 14.61 | 0.98 |
| 01/04 | 1,129 | 1,134 | 1,120 | 1,133 | +2.35% | 197,400 | 936億1228万 | +5.3% | 14.48 | 0.97 |
| 2021 |
| 12/30 | 1,116 | 1,118 | 1,102 | 1,107 | -1.6% | 84,300 | 914億6407万 | +3.46% | 14.15 | 0.95 |
| 12/29 | 1,111 | 1,125 | 1,105 | 1,125 | +1.26% | 135,800 | 929億5129万 | +5.44% | 14.38 | 0.96 |
| 12/28 | 1,099 | 1,111 | 1,090 | 1,111 | +2.4% | 156,900 | 917億9457万 | +4.52% | 14.2 | 0.95 |
| 12/27 | 1,096 | 1,096 | 1,081 | 1,085 | -1.27% | 93,500 | 896億4636万 | +2.46% | 13.86 | 0.93 |
| 12/24 | 1,102 | 1,104 | 1,095 | 1,099 | -0.45% | 74,800 | 908億309万 | +3.97% | 14.04 | 0.94 |
| 12/23 | 1,086 | 1,105 | 1,085 | 1,104 | +1.94% | 90,900 | 912億1620万 | +4.74% | 14.11 | 0.95 |
| 12/22 | 1,087 | 1,087 | 1,066 | 1,083 | +0.56% | 107,200 | 894億8111万 | +3.04% | 13.84 | 0.93 |
| 12/21 | 1,095 | 1,095 | 1,071 | 1,077 | -0.65% | 171,600 | 889億8537万 | +2.67% | 13.76 | 0.92 |
| 12/20 | 1,095 | 1,099 | 1,084 | 1,084 | -1.81% | 187,300 | 895億6373万 | +3.44% | 13.85 | 0.93 |
| 12/17 | 1,118 | 1,119 | 1,101 | 1,104 | -1.78% | 198,800 | 912億1620万 | +5.54% | 14.11 | 0.95 |
| 12/16 | 1,129 | 1,136 | 1,111 | 1,124 | +1.63% | 182,600 | 928億6867万 | +7.87% | 14.36 | 0.96 |
| 12/15 | 1,129 | 1,129 | 1,099 | 1,106 | -1.07% | 272,300 | 913億8145万 | +6.55% | 14.13 | 0.95 |
| 12/14 | 1,112 | 1,126 | 1,110 | 1,118 | +0.81% | 264,500 | 923億7293万 | +8.02% | 14.29 | 0.96 |
| 12/13 | 1,127 | 1,137 | 1,103 | 1,109 | -1.77% | 264,100 | 916億2932万 | +7.57% | 14.17 | 0.95 |
| 12/10 | 1,104 | 1,142 | 1,101 | 1,129 | +3.01% | 645,700 | 932億8179万 | +9.82% | 14.43 | 0.97 |
| 12/09 | 1,086 | 1,118 | 1,085 | 1,096 | +3.1% | 437,100 | 905億5522万 | +7.03% | 14.01 | 0.94 |
| 12/08 | 1,066 | 1,075 | 1,053 | 1,063 | -0.28% | 175,100 | 878億2864万 | +4.01% | 13.58 | 0.91 |
| 12/07 | 1,045 | 1,066 | 1,041 | 1,066 | +3.29% | 268,100 | 880億7651万 | +4.41% | 13.62 | 0.91 |
| 12/06 | 1,038 | 1,038 | 1,017 | 1,032 | -0.67% | 190,300 | 852億6732万 | +1.18% | 13.19 | 0.89 |
| 12/03 | 1,015 | 1,039 | 1,012 | 1,039 | +3.38% | 220,400 | 858億4568万 | +1.86% | 13.28 | 0.89 |
| 12/02 | 975 | 1,018 | 975 | 1,005 | +3.08% | 396,000 | 830億3649万 | -1.37% | 12.84 | 0.86 |
| 12/01 | 960 | 979 | 945 | 975 | +2.52% | 170,100 | 805億5779万 | -4.41% | 12.46 | 0.84 |
| 11/30 | 978 | 988 | 951 | 951 | -1.25% | 171,800 | 785億7483万 | -6.76% | 12.15 | 0.82 |
| 11/29 | 983 | 987 | 963 | 963 | -3.51% | 145,400 | 795億6631万 | -5.68% | 12.31 | 0.83 |
| 11/26 | 1,024 | 1,024 | 991 | 998 | -2.82% | 133,600 | 824億5812万 | -2.44% | 12.75 | 0.86 |
| 11/25 | 1,024 | 1,030 | 1,017 | 1,027 | +0.69% | 61,500 | 848億5420万 | +0.39% | 13.12 | 0.88 |
| 11/24 | 1,030 | 1,036 | 1,015 | 1,020 | -0.78% | 92,500 | 842億7584万 | -0.2% | 13.03 | 0.87 |
| 11/22 | 1,029 | 1,039 | 1,021 | 1,028 | -0.77% | 120,100 | 849億3683万 | +0.59% | 13.14 | 0.88 |
| 11/19 | 1,019 | 1,037 | 1,015 | 1,036 | +2.07% | 113,300 | 855億9781万 | +1.47% | 13.24 | 0.89 |
| 11/18 | 1,018 | 1,019 | 1,006 | 1,015 | -0.59% | 168,100 | 838億6272万 | -0.29% | 12.97 | 0.87 |
| 11/17 | 1,030 | 1,030 | 1,015 | 1,021 | -0.87% | 172,300 | 843億5846万 | +0.49% | 13.05 | 0.88 |
| 11/16 | 1,042 | 1,049 | 1,022 | 1,030 | -2.28% | 195,200 | 851億207万 | +1.48% | 13.16 | 0.88 |
| 11/15 | 1,045 | 1,063 | 1,042 | 1,054 | +1.74% | 154,600 | 870億8503万 | +3.94% | 13.47 | 0.9 |
| 11/12 | 1,014 | 1,040 | 1,014 | 1,036 | +2.17% | 149,100 | 855億9781万 | +2.47% | 13.24 | 0.89 |
| 11/11 | 1,020 | 1,024 | 1,009 | 1,014 | -1.46% | 149,500 | 837億8010万 | +0.6% | 12.96 | 0.87 |
| 11/10 | 1,019 | 1,029 | 1,017 | 1,029 | +1.08% | 165,400 | 850億1945万 | +2.18% | 13.15 | 0.88 |
| 11/09 | 1,021 | 1,026 | 1,011 | 1,018 | -0.29% | 163,800 | 841億1059万 | +1.29% | 13.01 | 0.87 |
| 11/08 | 1,036 | 1,037 | 1,016 | 1,021 | -1.26% | 209,700 | 843億5846万 | +1.59% | 13.05 | 0.88 |
| 11/05 | 1,035 | 1,036 | 1,024 | 1,034 | -0.58% | 220,100 | 854億3257万 | +2.89% | 13.21 | 0.89 |
| 11/04 | 1,041 | 1,048 | 1,036 | 1,040 | -0.1% | 242,100 | 859億2831万 | +3.48% | 13.29 | 0.89 |
| 11/02 | 1,034 | 1,044 | 1,031 | 1,041 | +0.29% | 212,700 | 860億1093万 | +3.48% | 13.3 | 0.89 |
| 11/01 | 1,045 | 1,045 | 1,026 | 1,038 | +1.07% | 248,000 | 857億6306万 | +2.98% | 13.26 | 0.89 |
| 10/29 | 1,027 | 1,031 | 1,006 | 1,027 | -0.29% | 214,100 | 848億5420万 | +1.68% | 13.12 | 0.88 |
| 10/28 | 1,025 | 1,057 | 1,017 | 1,030 | -0.39% | 937,900 | 851億207万 | +1.68% | 13.16 | 0.88 |
| 10/27 | 1,030 | 1,043 | 1,011 | 1,034 | +1.97% | 609,200 | 854億3257万 | +1.97% | 13.21 | 0.89 |
| 10/26 | 995 | 1,022 | 989 | 1,014 | +3.89% | 284,800 | 837億8010万 | -0.1% | 12.96 | 0.87 |
| 10/25 | 971 | 983 | 965 | 976 | -0.81% | 147,000 | 806億4041万 | -4.13% | 12.47 | 0.84 |
| 10/22 | 983 | 995 | 978 | 984 | -1.4% | 131,400 | 813億140万 | -3.72% | 12.57 | 0.84 |
| 10/21 | 1,008 | 1,014 | 995 | 998 | -1.67% | 182,000 | 824億5812万 | -2.73% | 12.75 | 0.86 |
| 10/20 | 1,014 | 1,029 | 1,011 | 1,015 | +0.79% | 203,100 | 838億6272万 | -1.46% | 12.97 | 0.87 |
| 10/19 | 1,010 | 1,013 | 1,004 | 1,007 | -0.2% | 114,300 | 832億173万 | -2.52% | 12.87 | 0.86 |
| 10/18 | 1,009 | 1,010 | 992 | 1,009 | +0.8% | 96,100 | 833億6698万 | -2.51% | 12.89 | 0.87 |
| 10/15 | 981 | 1,003 | 978 | 1,001 | +3.52% | 146,100 | 827億599万 | -3.29% | 12.79 | 0.86 |
| 10/14 | 965 | 971 | 958 | 967 | -0.1% | 126,200 | 798億9680万 | -6.57% | 12.36 | 0.83 |
| 10/13 | 978 | 981 | 966 | 968 | -1.93% | 162,500 | 799億7942万 | -6.65% | 12.37 | 0.83 |
| 10/12 | 995 | 999 | 986 | 987 | -1% | 119,400 | 815億4927万 | -4.91% | 12.61 | 0.85 |
| 10/11 | 980 | 997 | 974 | 997 | +0.71% | 223,400 | 823億7550万 | -3.95% | 12.74 | 0.86 |
| 10/08 | 985 | 1,000 | 984 | 990 | +2.06% | 161,100 | 817億9714万 | -4.62% | 12.65 | 0.85 |
| 10/07 | 978 | 986 | 970 | 970 | -1.02% | 152,200 | 801億4467万 | -6.46% | 12.4 | 0.83 |
| 10/06 | 999 | 1,008 | 973 | 980 | -0.61% | 132,300 | 809億7090万 | -5.5% | 12.52 | 0.84 |
