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 | 1,630 | 1,669 | 1,626 | 1,647 | +0.37% | 114,000 | 412億1657万 | -0.24% | 8 | 0.53 |
| 03/30 | 1,636 | 1,643 | 1,623 | 1,641 | -1.44% | 275,700 | 410億6642万 | -0.55% | 7.73 | 0.51 |
| 03/29 | 1,680 | 1,682 | 1,656 | 1,665 | -1.48% | 334,900 | 416億6702万 | +1.03% | 7.85 | 0.52 |
| 03/28 | 1,707 | 1,707 | 1,685 | 1,690 | -0.06% | 158,800 | 422億9265万 | +2.8% | 7.96 | 0.53 |
| 03/25 | 1,719 | 1,719 | 1,686 | 1,691 | -0.76% | 170,400 | 423億1768万 | +3.05% | 7.97 | 0.53 |
| 03/24 | 1,701 | 1,704 | 1,677 | 1,704 | -0.58% | 84,500 | 426億4301万 | +4.09% | 8.03 | 0.53 |
| 03/23 | 1,692 | 1,721 | 1,681 | 1,714 | +2.51% | 88,900 | 428億9326万 | +4.96% | 8.08 | 0.54 |
| 03/22 | 1,706 | 1,706 | 1,662 | 1,672 | -2.34% | 135,500 | 418億4220万 | +2.64% | 7.88 | 0.52 |
| 03/18 | 1,680 | 1,712 | 1,668 | 1,712 | +2.21% | 97,100 | 428億4321万 | +5.29% | 8.07 | 0.54 |
| 03/17 | 1,693 | 1,696 | 1,672 | 1,675 | -0.3% | 77,100 | 419億1728万 | +3.27% | 7.89 | 0.53 |
| 03/16 | 1,690 | 1,690 | 1,665 | 1,680 | +0.72% | 99,500 | 420億4240万 | +3.77% | 7.92 | 0.53 |
| 03/15 | 1,673 | 1,680 | 1,660 | 1,668 | +0.18% | 96,000 | 417億4210万 | +3.28% | 7.86 | 0.52 |
| 03/14 | 1,649 | 1,674 | 1,643 | 1,665 | +1.71% | 57,900 | 416億6702万 | +3.29% | 7.85 | 0.52 |
| 03/11 | 1,616 | 1,638 | 1,611 | 1,637 | +0.61% | 70,200 | 409億6632万 | +1.8% | 7.71 | 0.51 |
| 03/10 | 1,603 | 1,629 | 1,587 | 1,627 | +3.9% | 71,100 | 407億1606万 | +1.31% | 7.67 | 0.51 |
| 03/09 | 1,573 | 1,584 | 1,559 | 1,566 | -0.51% | 139,300 | 391億8952万 | -2.37% | 7.38 | 0.49 |
| 03/08 | 1,613 | 1,613 | 1,562 | 1,574 | -3.26% | 87,100 | 393億8973万 | -1.81% | 7.42 | 0.49 |
| 03/07 | 1,635 | 1,635 | 1,613 | 1,627 | -0.91% | 69,100 | 407億1606万 | +1.56% | 7.67 | 0.51 |
| 03/04 | 1,664 | 1,669 | 1,634 | 1,642 | -1.68% | 325,800 | 410億9144万 | +2.82% | 7.74 | 0.52 |
| 03/03 | 1,642 | 1,670 | 1,642 | 1,670 | +2.39% | 69,200 | 417億9215万 | +4.9% | 7.87 | 0.52 |
| 03/02 | 1,629 | 1,638 | 1,620 | 1,631 | -1.51% | 58,400 | 408億1616万 | +2.84% | 7.68 | 0.51 |
| 03/01 | 1,638 | 1,668 | 1,627 | 1,656 | +1.28% | 72,000 | 414億4180万 | +4.61% | 7.8 | 0.52 |
| 02/28 | 1,604 | 1,635 | 1,600 | 1,635 | +2.64% | 115,200 | 409億1627万 | +3.55% | 7.7 | 0.51 |
| 02/25 | 1,607 | 1,607 | 1,584 | 1,593 | -0.56% | 192,100 | 414億5821万 | +1.21% | 7.82 | 0.52 |
| 02/24 | 1,587 | 1,602 | 1,579 | 1,602 | -0.37% | 56,700 | 416億9243万 | +1.97% | 7.86 | 0.52 |
| 02/22 | 1,570 | 1,608 | 1,570 | 1,608 | +1.26% | 40,300 | 418億4858万 | +2.55% | 7.89 | 0.53 |
| 02/21 | 1,559 | 1,589 | 1,553 | 1,588 | +0.76% | 56,600 | 413億2808万 | +1.47% | 7.79 | 0.52 |
| 02/18 | 1,586 | 1,591 | 1,576 | 1,576 | -1.5% | 101,900 | 410億1578万 | +0.77% | 7.73 | 0.51 |
| 02/17 | 1,607 | 1,608 | 1,594 | 1,600 | -0.68% | 33,100 | 416億4038万 | +2.37% | 7.85 | 0.52 |
| 02/16 | 1,612 | 1,616 | 1,606 | 1,611 | +0.25% | 35,900 | 419億2666万 | +3.14% | 7.9 | 0.53 |
| 02/15 | 1,602 | 1,611 | 1,595 | 1,607 | +0.31% | 59,100 | 418億2256万 | +3.01% | 7.88 | 0.53 |
| 02/14 | 1,595 | 1,604 | 1,593 | 1,602 | -0.25% | 48,400 | 416億9243万 | +2.82% | 7.86 | 0.52 |
| 02/10 | 1,603 | 1,612 | 1,598 | 1,606 | +0.44% | 68,800 | 417億9653万 | +3.15% | 7.88 | 0.52 |
| 02/09 | 1,607 | 1,613 | 1,589 | 1,599 | -0.37% | 57,400 | 416億1436万 | +2.76% | 7.85 | 0.52 |
| 02/08 | 1,599 | 1,618 | 1,576 | 1,605 | +1.33% | 79,600 | 417億7051万 | +3.08% | 7.87 | 0.52 |
| 02/07 | 1,580 | 1,584 | 1,572 | 1,584 | -0.31% | 29,400 | 412億2398万 | +1.73% | 7.77 | 0.52 |
| 02/04 | 1,571 | 1,589 | 1,566 | 1,589 | +1.47% | 34,500 | 413億5410万 | +1.99% | 7.8 | 0.52 |
| 02/03 | 1,586 | 1,587 | 1,564 | 1,566 | -1.26% | 18,000 | 407億5552万 | +0.51% | 7.68 | 0.51 |
| 02/02 | 1,578 | 1,589 | 1,567 | 1,586 | +1.15% | 31,100 | 412億7603万 | +1.73% | 7.78 | 0.52 |
| 02/01 | 1,577 | 1,588 | 1,563 | 1,568 | +0.64% | 30,300 | 408億757万 | +0.58% | 7.69 | 0.51 |
| 01/31 | 1,526 | 1,560 | 1,526 | 1,558 | +1.83% | 23,600 | 405億4732万 | -0.13% | 7.64 | 0.51 |
| 01/28 | 1,533 | 1,535 | 1,518 | 1,530 | +1.59% | 39,000 | 398億1862万 | -1.92% | 7.51 | 0.5 |
| 01/27 | 1,536 | 1,544 | 1,506 | 1,506 | -1.25% | 47,700 | 391億9401万 | -3.59% | 7.39 | 0.49 |
| 01/26 | 1,524 | 1,532 | 1,524 | 1,525 | -0.39% | 17,100 | 396億8849万 | -2.49% | 7.48 | 0.5 |
| 01/25 | 1,550 | 1,550 | 1,520 | 1,531 | -1.42% | 34,500 | 398億4464万 | -2.3% | 7.51 | 0.5 |
| 01/24 | 1,530 | 1,557 | 1,530 | 1,553 | +0.84% | 26,900 | 404億1720万 | -1.08% | 7.62 | 0.51 |
| 01/21 | 1,512 | 1,540 | 1,512 | 1,540 | +1.32% | 32,700 | 400億7887万 | -1.97% | 7.56 | 0.5 |
| 01/20 | 1,548 | 1,548 | 1,516 | 1,520 | +0.53% | 22,800 | 395億5836万 | -3.37% | 7.46 | 0.5 |
| 01/19 | 1,514 | 1,524 | 1,511 | 1,512 | -0.66% | 46,400 | 393億5016万 | -4.06% | 7.42 | 0.49 |
| 01/18 | 1,561 | 1,561 | 1,521 | 1,522 | -1.42% | 47,400 | 396億1041万 | -3.55% | 7.47 | 0.5 |
| 01/17 | 1,557 | 1,564 | 1,543 | 1,544 | -0.58% | 34,200 | 401億8297万 | -2.34% | 7.58 | 0.5 |
| 01/14 | 1,575 | 1,575 | 1,539 | 1,553 | -1.02% | 58,900 | 404億1720万 | -1.9% | 7.62 | 0.51 |
| 01/13 | 1,570 | 1,575 | 1,560 | 1,569 | +0.45% | 29,200 | 408億3360万 | -1.01% | 7.7 | 0.51 |
| 01/12 | 1,565 | 1,569 | 1,551 | 1,562 | +0.58% | 49,000 | 406億5142万 | -1.39% | 7.66 | 0.51 |
| 01/11 | 1,561 | 1,563 | 1,542 | 1,553 | -0.58% | 41,300 | 404億1720万 | -1.96% | 7.62 | 0.51 |
| 01/07 | 1,579 | 1,602 | 1,556 | 1,562 | -0.76% | 49,200 | 406億5142万 | -1.33% | 7.66 | 0.51 |
| 01/06 | 1,589 | 1,595 | 1,574 | 1,574 | -1.56% | 37,700 | 409億6373万 | -0.44% | 7.72 | 0.51 |
| 01/05 | 1,610 | 1,615 | 1,599 | 1,599 | -0.68% | 39,900 | 416億1436万 | +1.27% | 7.85 | 0.52 |
| 01/04 | 1,607 | 1,619 | 1,597 | 1,610 | +0.56% | 48,800 | 419億63万 | +2.16% | 7.9 | 0.53 |
| 2021 |
| 12/30 | 1,592 | 1,606 | 1,592 | 1,601 | -0.37% | 14,900 | 416億6641万 | +1.78% | 7.85 | 0.52 |
| 12/29 | 1,605 | 1,609 | 1,591 | 1,607 | +0.12% | 27,300 | 418億2256万 | +2.23% | 7.88 | 0.53 |
| 12/28 | 1,599 | 1,605 | 1,595 | 1,605 | +0.75% | 26,700 | 417億7051万 | +2.1% | 7.87 | 0.52 |
| 12/27 | 1,582 | 1,594 | 1,577 | 1,593 | +0.7% | 13,400 | 414億5821万 | +1.4% | 7.82 | 0.52 |
| 12/24 | 1,601 | 1,601 | 1,578 | 1,582 | -0.44% | 28,100 | 411億7193万 | +0.7% | 7.76 | 0.52 |
| 12/23 | 1,583 | 1,590 | 1,572 | 1,589 | +1.47% | 26,900 | 413億5410万 | +1.15% | 7.8 | 0.52 |
| 12/22 | 1,582 | 1,582 | 1,561 | 1,566 | -0.25% | 15,500 | 407億5552万 | -0.32% | 7.68 | 0.51 |
| 12/21 | 1,584 | 1,584 | 1,564 | 1,570 | +0.51% | 23,800 | 408億5962万 | -0.13% | 7.7 | 0.51 |
| 12/20 | 1,600 | 1,600 | 1,562 | 1,562 | -1.95% | 16,000 | 406億5142万 | -0.7% | 7.66 | 0.51 |
| 12/17 | 1,592 | 1,606 | 1,591 | 1,593 | -0.69% | 24,700 | 414億5821万 | +1.14% | 7.82 | 0.52 |
| 12/16 | 1,606 | 1,609 | 1,597 | 1,604 | +0.63% | 23,100 | 417億4448万 | +1.91% | 7.87 | 0.52 |
| 12/15 | 1,584 | 1,599 | 1,584 | 1,594 | +0.63% | 14,700 | 414億8423万 | +1.27% | 7.82 | 0.52 |
| 12/14 | 1,573 | 1,585 | 1,572 | 1,584 | +0.32% | 14,700 | 412億2398万 | +0.64% | 7.77 | 0.52 |
| 12/13 | 1,594 | 1,594 | 1,568 | 1,579 | -0.25% | 13,800 | 410億9385万 | +0.32% | 7.75 | 0.52 |
| 12/10 | 1,598 | 1,598 | 1,580 | 1,583 | -0.63% | 21,900 | 411億9795万 | +0.51% | 7.77 | 0.52 |
| 12/09 | 1,594 | 1,594 | 1,575 | 1,593 | +0.5% | 26,200 | 414億5821万 | +1.08% | 7.82 | 0.52 |
| 12/08 | 1,602 | 1,602 | 1,575 | 1,585 | -0.81% | 52,900 | 412億5000万 | +0.7% | 7.78 | 0.52 |
| 12/07 | 1,570 | 1,598 | 1,569 | 1,598 | +2.3% | 30,200 | 415億8833万 | +1.52% | 7.84 | 0.52 |
| 12/06 | 1,550 | 1,577 | 1,543 | 1,562 | +1.03% | 27,700 | 406億5142万 | -0.64% | 7.66 | 0.51 |
| 12/03 | 1,541 | 1,549 | 1,532 | 1,546 | +0.52% | 22,500 | 402億3502万 | -1.72% | 7.59 | 0.51 |
| 12/02 | 1,529 | 1,556 | 1,523 | 1,538 | +1.32% | 37,200 | 400億2682万 | -2.35% | 7.55 | 0.5 |
| 12/01 | 1,519 | 1,540 | 1,510 | 1,518 | -0.07% | 17,700 | 395億631万 | -3.74% | 7.45 | 0.5 |
| 11/30 | 1,539 | 1,552 | 1,514 | 1,519 | +0.4% | 29,500 | 395億3234万 | -3.8% | 7.45 | 0.5 |
| 11/29 | 1,512 | 1,534 | 1,510 | 1,513 | -1.94% | 29,400 | 393億7619万 | -4.18% | 7.42 | 0.49 |
| 11/26 | 1,575 | 1,575 | 1,540 | 1,543 | -2.47% | 32,100 | 401億5694万 | -2.28% | 7.57 | 0.5 |
| 11/25 | 1,593 | 1,594 | 1,582 | 1,582 | -0.75% | 14,000 | 411億7193万 | +0.13% | 7.76 | 0.52 |
| 11/24 | 1,597 | 1,602 | 1,581 | 1,594 | +0.25% | 29,000 | 414億8423万 | +1.01% | 7.82 | 0.52 |
| 11/22 | 1,594 | 1,600 | 1,584 | 1,590 | -0.31% | 16,300 | 413億8013万 | +0.89% | 7.8 | 0.52 |
| 11/19 | 1,579 | 1,597 | 1,570 | 1,595 | +1.46% | 16,700 | 415億1026万 | +1.4% | 7.83 | 0.52 |
| 11/18 | 1,594 | 1,594 | 1,569 | 1,572 | -1.38% | 12,000 | 409億1168万 | +0.26% | 7.71 | 0.51 |
| 11/17 | 1,600 | 1,603 | 1,584 | 1,594 | 0% | 29,300 | 414億8423万 | +1.85% | 7.82 | 0.52 |
| 11/16 | 1,600 | 1,601 | 1,588 | 1,594 | +0.19% | 19,400 | 414億8423万 | +2.18% | 7.82 | 0.52 |
| 11/15 | 1,606 | 1,608 | 1,590 | 1,591 | -0.93% | 31,600 | 414億616万 | +2.25% | 7.81 | 0.52 |
| 11/12 | 1,582 | 1,608 | 1,581 | 1,606 | +1.65% | 48,500 | 417億9653万 | +3.41% | 7.88 | 0.52 |
| 11/11 | 1,595 | 1,600 | 1,579 | 1,580 | -1.43% | 14,800 | 411億1988万 | +2.07% | 7.75 | 0.52 |
| 11/10 | 1,590 | 1,606 | 1,586 | 1,603 | +0.82% | 37,300 | 417億1846万 | +3.89% | 7.86 | 0.52 |
| 11/09 | 1,569 | 1,596 | 1,561 | 1,590 | 0% | 26,000 | 413億8013万 | +3.38% | 7.8 | 0.52 |
| 11/08 | 1,597 | 1,601 | 1,580 | 1,590 | +0.06% | 46,300 | 413億8013万 | +3.58% | 7.8 | 0.52 |
| 11/05 | 1,605 | 1,605 | 1,572 | 1,589 | -1% | 32,200 | 413億5410万 | +3.72% | 7.8 | 0.52 |
| 11/04 | 1,578 | 1,605 | 1,562 | 1,605 | +2.56% | 74,900 | 417億7051万 | +4.97% | 7.87 | 0.52 |
| 11/02 | 1,565 | 1,576 | 1,555 | 1,565 | -0.45% | 30,100 | 407億2950万 | +2.49% | 7.68 | 0.51 |
