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 | 1,511 | 1,537 | 1,511 | 1,529 | -0.07% | 231,900 | 905億1680万 | -1.92% | 324.9 | 1.02 |
| 03/30 | 1,544 | 1,549 | 1,515 | 1,530 | -2.24% | 176,600 | 916億4700万 | -1.99% | 325.54 | 1.02 |
| 03/29 | 1,564 | 1,567 | 1,549 | 1,565 | 0% | 105,400 | 937億4350万 | +0.13% | 332.99 | 1.05 |
| 03/28 | 1,568 | 1,572 | 1,558 | 1,565 | -0.25% | 87,900 | 937億4350万 | +0.13% | 332.99 | 1.05 |
| 03/25 | 1,578 | 1,583 | 1,566 | 1,569 | +0.19% | 139,200 | 939億8310万 | +0.32% | 333.84 | 1.05 |
| 03/24 | 1,563 | 1,572 | 1,561 | 1,566 | -0.51% | 96,300 | 938億340万 | +0.06% | 333.2 | 1.05 |
| 03/23 | 1,567 | 1,584 | 1,561 | 1,574 | +0.58% | 139,200 | 942億8260万 | +0.51% | 334.9 | 1.05 |
| 03/22 | 1,594 | 1,594 | 1,558 | 1,565 | -0.7% | 144,500 | 937億4350万 | -0.06% | 332.99 | 1.05 |
| 03/18 | 1,591 | 1,595 | 1,562 | 1,576 | -0.94% | 132,500 | 944億240万 | +0.57% | 335.33 | 1.05 |
| 03/17 | 1,589 | 1,599 | 1,577 | 1,591 | +1.66% | 108,700 | 953億90万 | +1.53% | 338.52 | 1.06 |
| 03/16 | 1,581 | 1,585 | 1,563 | 1,565 | -0.76% | 79,900 | 937億4350万 | -0.13% | 332.99 | 1.05 |
| 03/15 | 1,568 | 1,590 | 1,557 | 1,577 | +1.55% | 68,400 | 944億6230万 | +0.64% | 335.54 | 1.05 |
| 03/14 | 1,554 | 1,563 | 1,543 | 1,553 | +0.19% | 47,300 | 930億2470万 | -0.96% | 330.44 | 1.04 |
| 03/11 | 1,527 | 1,554 | 1,527 | 1,550 | -0.19% | 76,000 | 928億4500万 | -1.21% | 329.8 | 1.04 |
| 03/10 | 1,555 | 1,558 | 1,531 | 1,553 | +3.05% | 94,400 | 930億2470万 | -1.08% | 330.44 | 1.04 |
| 03/09 | 1,520 | 1,526 | 1,500 | 1,507 | -1.25% | 82,200 | 902億6930万 | -4.07% | 320.65 | 1.01 |
| 03/08 | 1,560 | 1,568 | 1,514 | 1,526 | -0.13% | 162,400 | 914億740万 | -3.05% | 324.69 | 1.02 |
| 03/07 | 1,549 | 1,551 | 1,514 | 1,528 | -1.36% | 72,100 | 915億2720万 | -3.05% | 325.12 | 1.02 |
| 03/04 | 1,559 | 1,574 | 1,547 | 1,549 | -0.71% | 46,500 | 927億8510万 | -1.78% | 329.58 | 1.04 |
| 03/03 | 1,567 | 1,573 | 1,557 | 1,560 | +0.65% | 58,200 | 934億4400万 | -1.14% | 331.93 | 1.04 |
| 03/02 | 1,562 | 1,567 | 1,550 | 1,550 | -1.46% | 105,500 | 928億4500万 | -1.9% | 329.8 | 1.04 |
| 03/01 | 1,619 | 1,624 | 1,570 | 1,573 | -2.42% | 116,800 | 942億2270万 | -0.51% | 334.69 | 1.05 |
| 02/28 | 1,597 | 1,612 | 1,582 | 1,612 | +1.7% | 109,900 | 965億5880万 | +1.9% | 342.99 | 1.08 |
| 02/25 | 1,565 | 1,586 | 1,562 | 1,585 | +1.34% | 101,000 | 949億4150万 | +0.25% | 337.24 | 1.06 |
| 02/24 | 1,560 | 1,572 | 1,550 | 1,564 | -0.06% | 85,100 | 936億8360万 | -1.01% | 332.78 | 1.05 |
| 02/22 | 1,572 | 1,573 | 1,557 | 1,565 | -0.89% | 60,300 | 937億4350万 | -1.01% | 332.99 | 1.05 |
| 02/21 | 1,571 | 1,582 | 1,560 | 1,579 | +0.19% | 38,400 | 945億8210万 | -0.25% | 335.97 | 1.06 |
| 02/18 | 1,571 | 1,584 | 1,570 | 1,576 | -0.63% | 33,100 | 944億240万 | -0.51% | 335.33 | 1.05 |
| 02/17 | 1,600 | 1,600 | 1,573 | 1,586 | -0.81% | 36,800 | 950億140万 | 0% | 337.46 | 1.06 |
| 02/16 | 1,600 | 1,607 | 1,598 | 1,599 | +0.63% | 48,100 | 957億8010万 | +0.69% | 340.22 | 1.07 |
| 02/15 | 1,594 | 1,600 | 1,588 | 1,589 | +0.76% | 50,600 | 951億8110万 | 0% | 338.1 | 1.06 |
| 02/14 | 1,570 | 1,587 | 1,570 | 1,577 | -0.76% | 57,500 | 944億6230万 | -0.82% | 335.54 | 1.05 |
| 02/10 | 1,596 | 1,596 | 1,579 | 1,589 | +0.32% | 53,600 | 951億8110万 | -0.19% | 338.1 | 1.06 |
| 02/09 | 1,583 | 1,595 | 1,580 | 1,584 | +0.25% | 38,500 | 948億8160万 | -0.69% | 337.03 | 1.06 |
| 02/08 | 1,570 | 1,589 | 1,570 | 1,580 | +0.51% | 42,500 | 946億4200万 | -1.13% | 336.18 | 1.06 |
| 02/07 | 1,577 | 1,577 | 1,564 | 1,572 | -0.88% | 56,300 | 941億6280万 | -1.75% | 334.48 | 1.05 |
| 02/04 | 1,585 | 1,598 | 1,568 | 1,586 | +0.57% | 54,500 | 950億140万 | -1.06% | 337.46 | 1.06 |
| 02/03 | 1,595 | 1,595 | 1,565 | 1,577 | -1.13% | 81,200 | 944億6230万 | -1.68% | 335.54 | 1.05 |
| 02/02 | 1,560 | 1,597 | 1,560 | 1,595 | +1.98% | 69,800 | 955億4050万 | -0.5% | 339.37 | 1.07 |
| 02/01 | 1,585 | 1,585 | 1,562 | 1,564 | -1.32% | 63,400 | 936億8360万 | -2.43% | 332.78 | 1.05 |
| 01/31 | 1,577 | 1,593 | 1,571 | 1,585 | +0.63% | 49,400 | 949億4150万 | -1.12% | 337.24 | 1.06 |
| 01/28 | 1,557 | 1,582 | 1,557 | 1,575 | +1.29% | 57,300 | 943億4250万 | -1.75% | 335.12 | 1.05 |
| 01/27 | 1,594 | 1,599 | 1,550 | 1,555 | -1.4% | 83,300 | 931億4450万 | -2.99% | 330.86 | 1.04 |
| 01/26 | 1,596 | 1,596 | 1,577 | 1,577 | -1.19% | 33,800 | 944億6230万 | -1.68% | 335.54 | 1.05 |
| 01/25 | 1,593 | 1,598 | 1,578 | 1,596 | -0.06% | 39,200 | 956億40万 | -0.56% | 339.59 | 1.07 |
| 01/24 | 1,595 | 1,600 | 1,578 | 1,597 | +0.63% | 36,400 | 956億6030万 | -0.56% | 339.8 | 1.07 |
| 01/21 | 1,567 | 1,587 | 1,560 | 1,587 | +0.76% | 44,700 | 950億6130万 | -1.18% | 337.67 | 1.06 |
| 01/20 | 1,560 | 1,594 | 1,560 | 1,575 | +0.96% | 37,200 | 943億4250万 | -1.99% | 335.12 | 1.05 |
| 01/19 | 1,587 | 1,594 | 1,560 | 1,560 | -2.68% | 109,200 | 934億4400万 | -2.99% | 331.93 | 1.04 |
| 01/18 | 1,619 | 1,621 | 1,597 | 1,603 | -0.56% | 33,600 | 960億1970万 | -0.43% | 341.07 | 1.07 |
| 01/17 | 1,612 | 1,624 | 1,603 | 1,612 | -0.12% | 19,700 | 965億5880万 | +0.12% | 342.99 | 1.08 |
| 01/14 | 1,625 | 1,625 | 1,597 | 1,614 | -0.37% | 69,100 | 966億7860万 | +0.25% | 343.42 | 1.08 |
| 01/13 | 1,620 | 1,630 | 1,614 | 1,620 | -0.31% | 45,900 | 970億3800万 | +0.62% | 344.69 | 1.08 |
| 01/12 | 1,626 | 1,642 | 1,619 | 1,625 | +0.31% | 55,000 | 973億3750万 | +1.06% | 345.76 | 1.09 |
| 01/11 | 1,630 | 1,635 | 1,606 | 1,620 | -0.61% | 41,600 | 970億3800万 | +0.93% | 344.69 | 1.08 |
| 01/07 | 1,626 | 1,635 | 1,617 | 1,630 | +0.31% | 64,400 | 976億3700万 | +1.75% | 346.82 | 1.09 |
| 01/06 | 1,652 | 1,653 | 1,618 | 1,625 | -2.69% | 149,300 | 973億3750万 | +1.69% | 345.76 | 1.09 |
| 01/05 | 1,646 | 1,694 | 1,646 | 1,670 | +1.46% | 196,000 | 1000億3300万 | +4.77% | 355.33 | 1.12 |
| 01/04 | 1,628 | 1,651 | 1,619 | 1,646 | +1.42% | 126,600 | 985億9540万 | +3.72% | 350.22 | 1.1 |
| 2021 |
| 12/30 | 1,633 | 1,650 | 1,619 | 1,623 | -2.05% | 91,100 | 972億1770万 | +2.53% | 345.33 | 1.09 |
| 12/29 | 1,670 | 1,675 | 1,638 | 1,657 | +3.3% | 145,800 | 992億5430万 | +4.81% | 352.56 | 1.11 |
| 12/28 | 1,583 | 1,608 | 1,580 | 1,604 | +2.04% | 61,300 | 960億7960万 | +1.71% | 341.29 | 1.07 |
| 12/27 | 1,593 | 1,595 | 1,565 | 1,572 | +0.06% | 78,400 | 941億6280万 | -0.19% | 334.48 | 1.05 |
| 12/24 | 1,574 | 1,575 | 1,566 | 1,571 | -0.19% | 28,900 | 941億290万 | -0.25% | 334.27 | 1.05 |
| 12/23 | 1,584 | 1,589 | 1,574 | 1,574 | -0.13% | 29,200 | 942億8260万 | -0.13% | 334.9 | 1.05 |
| 12/22 | 1,593 | 1,593 | 1,568 | 1,576 | -0.88% | 64,300 | 944億240万 | 0% | 335.33 | 1.05 |
| 12/21 | 1,585 | 1,598 | 1,577 | 1,590 | +1.66% | 92,400 | 952億4100万 | +0.82% | 338.31 | 1.06 |
| 12/20 | 1,588 | 1,593 | 1,558 | 1,564 | -2.62% | 41,500 | 936億8360万 | -0.89% | 332.78 | 1.05 |
| 12/17 | 1,623 | 1,624 | 1,599 | 1,606 | -1.05% | 73,900 | 961億9940万 | +1.65% | 341.71 | 1.07 |
| 12/16 | 1,622 | 1,631 | 1,619 | 1,623 | +1.25% | 67,200 | 972億1770万 | +2.59% | 345.33 | 1.09 |
| 12/15 | 1,598 | 1,613 | 1,591 | 1,603 | -0.06% | 50,400 | 960億1970万 | +1.46% | 341.07 | 1.07 |
| 12/14 | 1,612 | 1,619 | 1,601 | 1,604 | -0.19% | 75,200 | 960億7960万 | +1.58% | 341.29 | 1.07 |
| 12/13 | 1,619 | 1,629 | 1,600 | 1,607 | +0.06% | 58,200 | 962億5930万 | +1.84% | 341.93 | 1.07 |
| 12/10 | 1,603 | 1,618 | 1,588 | 1,606 | +0.5% | 86,200 | 961億9940万 | +1.77% | 341.71 | 1.07 |
| 12/09 | 1,629 | 1,629 | 1,595 | 1,598 | -1.3% | 52,300 | 957億2020万 | +1.4% | 340.01 | 1.07 |
| 12/08 | 1,642 | 1,646 | 1,612 | 1,619 | +0.19% | 103,300 | 969億7810万 | +2.73% | 344.48 | 1.08 |
| 12/07 | 1,575 | 1,621 | 1,575 | 1,616 | +3.19% | 136,200 | 967億9840万 | +2.6% | 343.84 | 1.08 |
| 12/06 | 1,560 | 1,577 | 1,559 | 1,566 | +0.38% | 114,900 | 938億340万 | -0.45% | 333.2 | 1.05 |
| 12/03 | 1,529 | 1,560 | 1,529 | 1,560 | +2.03% | 89,100 | 934億4400万 | -0.83% | 331.93 | 1.04 |
| 12/02 | 1,525 | 1,549 | 1,522 | 1,529 | -0.52% | 160,900 | 915億8710万 | -2.8% | 325.33 | 1.02 |
| 12/01 | 1,502 | 1,548 | 1,502 | 1,537 | +1.18% | 78,500 | 920億6630万 | -2.41% | 327.03 | 1.03 |
| 11/30 | 1,542 | 1,562 | 1,515 | 1,519 | +0.6% | 223,000 | 909億8810万 | -3.68% | 323.2 | 1.02 |
| 11/29 | 1,536 | 1,536 | 1,510 | 1,510 | -2.27% | 113,700 | 904億4900万 | -4.37% | 321.29 | 1.01 |
| 11/26 | 1,555 | 1,558 | 1,540 | 1,545 | -1.21% | 67,400 | 925億4550万 | -2.34% | 328.73 | 1.03 |
| 11/25 | 1,556 | 1,569 | 1,555 | 1,564 | +0.71% | 39,300 | 936億8360万 | -1.26% | 332.78 | 1.05 |
| 11/24 | 1,572 | 1,577 | 1,553 | 1,553 | -0.89% | 61,400 | 930億2470万 | -2.02% | 330.44 | 1.04 |
| 11/22 | 1,555 | 1,577 | 1,551 | 1,567 | -0.57% | 69,800 | 938億6330万 | -1.26% | 333.41 | 1.05 |
| 11/19 | 1,560 | 1,583 | 1,556 | 1,576 | -0.13% | 83,700 | 944億240万 | -0.76% | 335.33 | 1.05 |
| 11/18 | 1,569 | 1,601 | 1,566 | 1,578 | 0% | 56,900 | 945億2220万 | -0.63% | 335.76 | 1.06 |
| 11/17 | 1,599 | 1,600 | 1,577 | 1,578 | -1.56% | 57,200 | 945億2220万 | -0.57% | 335.76 | 1.06 |
| 11/16 | 1,621 | 1,629 | 1,599 | 1,603 | -1.05% | 62,800 | 960億1970万 | +1.01% | 341.07 | 1.07 |
| 11/15 | 1,622 | 1,637 | 1,603 | 1,620 | +0.68% | 90,400 | 970億3800万 | +2.21% | 344.69 | 1.08 |
| 11/12 | 1,631 | 1,654 | 1,590 | 1,609 | -3.71% | 180,400 | 963億7910万 | +1.71% | 342.35 | 1.08 |
| 11/11 | 1,565 | 1,688 | 1,541 | 1,671 | +6.7% | 376,200 | 1000億9290万 | +5.96% | 355.54 | 1.12 |
| 11/10 | 1,575 | 1,582 | 1,566 | 1,566 | -0.7% | 34,700 | 938億340万 | -0.32% | 333.2 | 1.05 |
| 11/09 | 1,581 | 1,590 | 1,577 | 1,577 | -0.19% | 75,800 | 944億6230万 | +0.45% | 335.54 | 1.05 |
| 11/08 | 1,595 | 1,595 | 1,579 | 1,580 | -0.69% | 37,000 | 946億4200万 | +0.7% | 336.18 | 1.06 |
| 11/05 | 1,577 | 1,594 | 1,577 | 1,591 | +0.89% | 90,500 | 953億90万 | +1.6% | 338.52 | 1.06 |
| 11/04 | 1,577 | 1,587 | 1,569 | 1,577 | -0.32% | 158,200 | 944億6230万 | +0.9% | 335.54 | 1.05 |
| 11/02 | 1,585 | 1,598 | 1,582 | 1,582 | -1.13% | 59,300 | 947億6180万 | +1.35% | 336.61 | 1.06 |
