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 | 1,010 | 1,039 | 1,006 | 1,018 | +0.1% | 28,500 | 96億8114万 | 0% | 7.23 | 0.24 |
| 03/30 | 1,022 | 1,028 | 1,007 | 1,017 | -3.24% | 19,000 | 96億7163万 | 0% | 7.22 | 0.24 |
| 03/29 | 1,057 | 1,068 | 1,039 | 1,051 | -1.5% | 46,700 | 99億9497万 | +3.34% | 7.47 | 0.25 |
| 03/28 | 1,047 | 1,073 | 1,040 | 1,067 | +1.91% | 46,300 | 101億4713万 | +5.02% | 7.58 | 0.25 |
| 03/25 | 1,055 | 1,055 | 1,037 | 1,047 | -0.76% | 8,800 | 99億5693万 | +3.15% | 7.44 | 0.25 |
| 03/24 | 1,035 | 1,055 | 1,034 | 1,055 | +0.48% | 17,500 | 100億3301万 | +4.04% | 7.49 | 0.25 |
| 03/23 | 1,034 | 1,053 | 1,029 | 1,050 | +2.44% | 22,800 | 99億8546万 | +3.65% | 7.46 | 0.25 |
| 03/22 | 1,021 | 1,033 | 1,018 | 1,025 | +0.39% | 20,500 | 97億4771万 | +1.18% | 7.28 | 0.24 |
| 03/18 | 1,031 | 1,031 | 1,020 | 1,021 | -1.07% | 14,000 | 97億967万 | +0.59% | 7.25 | 0.24 |
| 03/17 | 1,018 | 1,032 | 1,017 | 1,032 | +1.28% | 18,900 | 98億1428万 | +1.47% | 7.33 | 0.25 |
| 03/16 | 1,013 | 1,019 | 1,004 | 1,019 | +1.29% | 20,700 | 96億9065万 | -0.1% | 7.24 | 0.24 |
| 03/15 | 1,012 | 1,013 | 996 | 1,006 | +0.4% | 24,300 | 95億6702万 | -1.57% | 7.15 | 0.24 |
| 03/14 | 1,009 | 1,014 | 1,000 | 1,002 | +0.1% | 18,900 | 95億2898万 | -2.05% | 7.12 | 0.24 |
| 03/11 | 974 | 1,007 | 974 | 1,001 | -0.3% | 29,600 | 95億1947万 | -2.25% | 7.11 | 0.24 |
| 03/10 | 1,002 | 1,005 | 993 | 1,004 | +2.87% | 18,400 | 95億4800万 | -2.14% | 7.13 | 0.24 |
| 03/09 | 991 | 1,001 | 973 | 976 | -1.21% | 17,700 | 92億8172万 | -4.87% | 6.93 | 0.23 |
| 03/08 | 988 | 990 | 973 | 988 | -0.4% | 26,400 | 93億9584万 | -3.8% | 7.02 | 0.24 |
| 03/07 | 997 | 1,000 | 980 | 992 | -0.8% | 27,800 | 94億3388万 | -3.5% | 7.05 | 0.24 |
| 03/04 | 1,006 | 1,022 | 1,000 | 1,000 | -0.6% | 21,000 | 95億996万 | -2.82% | 7.1 | 0.24 |
| 03/03 | 1,008 | 1,020 | 1,005 | 1,006 | +0.6% | 14,300 | 95億6702万 | -2.24% | 7.15 | 0.24 |
| 03/02 | 1,009 | 1,015 | 1,000 | 1,000 | -1.28% | 16,400 | 95億996万 | -2.82% | 7.1 | 0.24 |
| 03/01 | 1,020 | 1,022 | 1,011 | 1,013 | -0.69% | 17,500 | 96億3359万 | -1.65% | 7.2 | 0.24 |
| 02/28 | 1,023 | 1,027 | 1,007 | 1,020 | +0.99% | 21,600 | 97億16万 | -0.87% | 7.25 | 0.24 |
| 02/25 | 1,027 | 1,027 | 1,001 | 1,010 | -0.79% | 20,400 | 96億506万 | -1.85% | 7.17 | 0.24 |
| 02/24 | 1,016 | 1,018 | 1,006 | 1,018 | +0.59% | 18,600 | 96億8114万 | -1.07% | 7.23 | 0.24 |
| 02/22 | 1,014 | 1,018 | 1,012 | 1,012 | -0.69% | 12,300 | 96億2408万 | -1.75% | 7.19 | 0.24 |
| 02/21 | 1,015 | 1,024 | 1,013 | 1,019 | -0.39% | 5,200 | 96億9065万 | -1.26% | 7.24 | 0.24 |
| 02/18 | 1,022 | 1,029 | 1,021 | 1,023 | -0.68% | 14,900 | 97億2869万 | -0.97% | 7.27 | 0.24 |
| 02/17 | 1,039 | 1,040 | 1,028 | 1,030 | -0.87% | 18,200 | 97億9526万 | -0.39% | 7.32 | 0.25 |
| 02/16 | 1,035 | 1,049 | 1,035 | 1,039 | +0.78% | 9,400 | 98億8085万 | +0.39% | 7.38 | 0.25 |
| 02/15 | 1,058 | 1,058 | 1,029 | 1,031 | -1.62% | 28,300 | 98億477万 | -0.48% | 7.32 | 0.25 |
| 02/14 | 1,056 | 1,057 | 1,044 | 1,048 | -2.42% | 19,400 | 99億6644万 | +1.26% | 7.44 | 0.25 |
| 02/10 | 1,075 | 1,076 | 1,048 | 1,074 | +0.28% | 22,700 | 102億1370万 | +3.87% | 7.63 | 0.26 |
| 02/09 | 1,090 | 1,090 | 1,057 | 1,071 | -1.38% | 18,800 | 101億8517万 | +3.78% | 7.61 | 0.25 |
| 02/08 | 1,081 | 1,095 | 1,065 | 1,086 | +1.21% | 27,800 | 103億2781万 | +5.44% | 7.71 | 0.26 |
| 02/07 | 1,046 | 1,083 | 1,041 | 1,073 | +3.17% | 31,800 | 102億419万 | +4.48% | 7.62 | 0.26 |
| 02/04 | 1,028 | 1,041 | 1,028 | 1,040 | +1.46% | 9,100 | 98億9036万 | +1.56% | 7.39 | 0.25 |
| 02/03 | 1,028 | 1,035 | 1,020 | 1,025 | -1.54% | 7,700 | 97億4771万 | +0.2% | 7.28 | 0.24 |
| 02/02 | 1,015 | 1,041 | 1,015 | 1,041 | +2.56% | 14,700 | 98億9987万 | +1.86% | 7.39 | 0.25 |
| 02/01 | 1,016 | 1,021 | 1,009 | 1,015 | +0.2% | 10,600 | 96億5261万 | -0.49% | 7.21 | 0.24 |
| 01/31 | 1,001 | 1,013 | 1,001 | 1,013 | +0.1% | 18,200 | 96億3359万 | -0.59% | 7.2 | 0.24 |
| 01/28 | 1,012 | 1,017 | 1,006 | 1,012 | +0.6% | 15,800 | 96億2408万 | -0.69% | 7.19 | 0.24 |
| 01/27 | 1,003 | 1,014 | 995 | 1,006 | +0.3% | 24,700 | 95億6702万 | -1.18% | 7.15 | 0.24 |
| 01/26 | 1,003 | 1,020 | 1,002 | 1,003 | -0.69% | 15,500 | 95億3849万 | -1.47% | 7.12 | 0.24 |
| 01/25 | 1,016 | 1,016 | 1,002 | 1,010 | -0.39% | 15,200 | 96億506万 | -0.88% | 7.17 | 0.24 |
| 01/24 | 1,000 | 1,020 | 1,000 | 1,014 | +1% | 20,100 | 96億4310万 | -0.49% | 7.2 | 0.24 |
| 01/21 | 1,001 | 1,007 | 991 | 1,004 | +0.1% | 21,100 | 95億4800万 | -1.38% | 7.13 | 0.24 |
| 01/20 | 1,002 | 1,022 | 1,001 | 1,003 | -0.79% | 16,100 | 95億3849万 | -1.38% | 7.12 | 0.24 |
| 01/19 | 1,031 | 1,033 | 1,011 | 1,011 | -3.71% | 21,800 | 96億1457万 | -0.49% | 7.18 | 0.24 |
| 01/18 | 1,053 | 1,059 | 1,043 | 1,050 | 0% | 17,000 | 99億8546万 | +3.45% | 7.46 | 0.25 |
| 01/17 | 1,041 | 1,065 | 1,041 | 1,050 | -0.1% | 20,800 | 99億8546万 | +3.75% | 7.46 | 0.25 |
| 01/14 | 1,048 | 1,051 | 1,038 | 1,051 | -0.1% | 21,800 | 99億9497万 | +4.06% | 7.47 | 0.25 |
| 01/13 | 1,057 | 1,059 | 1,046 | 1,052 | -0.28% | 20,700 | 100億448万 | +4.37% | 7.47 | 0.25 |
| 01/12 | 1,051 | 1,055 | 1,038 | 1,055 | +0.48% | 22,400 | 100億3301万 | +5.08% | 7.49 | 0.25 |
| 01/11 | 1,039 | 1,053 | 1,033 | 1,050 | +2.14% | 24,800 | 99億8546万 | +4.9% | 7.46 | 0.25 |
| 01/07 | 1,017 | 1,041 | 1,014 | 1,028 | +1.68% | 22,500 | 97億7624万 | +3.11% | 7.3 | 0.24 |
| 01/06 | 1,012 | 1,020 | 1,010 | 1,011 | -1.46% | 10,000 | 96億1457万 | +1.61% | 7.18 | 0.24 |
| 01/05 | 1,024 | 1,033 | 1,019 | 1,026 | +0.88% | 12,600 | 97億5722万 | +3.32% | 7.29 | 0.24 |
| 01/04 | 1,006 | 1,019 | 1,006 | 1,017 | +1.19% | 8,200 | 96億7163万 | +2.62% | 7.22 | 0.24 |
| 2021 |
| 12/30 | 1,008 | 1,016 | 1,003 | 1,005 | -0.5% | 6,900 | 95億5751万 | +1.52% | 7.14 | 0.24 |
| 12/29 | 1,003 | 1,027 | 1,003 | 1,010 | +0.3% | 16,400 | 96億506万 | +2.02% | 7.17 | 0.24 |
| 12/28 | 998 | 1,007 | 997 | 1,007 | +0.8% | 21,200 | 95億7653万 | +1.82% | 7.15 | 0.24 |
| 12/27 | 1,009 | 1,009 | 993 | 999 | +0.2% | 12,600 | 95億45万 | +1.01% | 7.1 | 0.24 |
| 12/24 | 996 | 1,008 | 992 | 997 | 0% | 7,200 | 94億8143万 | +0.91% | 7.08 | 0.24 |
| 12/23 | 1,002 | 1,008 | 994 | 997 | -0.5% | 9,500 | 94億8143万 | +0.81% | 7.08 | 0.24 |
| 12/22 | 997 | 1,008 | 996 | 1,002 | 0% | 8,800 | 95億2898万 | +1.31% | 7.12 | 0.24 |
| 12/21 | 999 | 1,003 | 996 | 1,002 | +0.2% | 8,700 | 95億2898万 | +1.31% | 7.12 | 0.24 |
| 12/20 | 1,010 | 1,010 | 1,000 | 1,000 | -1.96% | 7,200 | 95億996万 | +1.01% | 7.1 | 0.24 |
| 12/17 | 1,001 | 1,020 | 1,001 | 1,020 | +1.29% | 10,200 | 97億16万 | +3.03% | 7.25 | 0.24 |
| 12/16 | 989 | 1,008 | 989 | 1,007 | +1.82% | 17,300 | 95億7653万 | +1.82% | 7.15 | 0.24 |
| 12/15 | 977 | 995 | 977 | 989 | +0.82% | 13,200 | 94億535万 | 0% | 7.03 | 0.24 |
| 12/14 | 996 | 996 | 981 | 981 | 0% | 9,400 | 93億2927万 | -0.81% | 6.97 | 0.23 |
| 12/13 | 986 | 986 | 980 | 981 | -0.61% | 7,100 | 93億2927万 | -0.91% | 6.97 | 0.23 |
| 12/10 | 989 | 990 | 985 | 987 | 0% | 11,600 | 93億8633万 | -0.4% | 7.01 | 0.23 |
| 12/09 | 989 | 989 | 982 | 987 | -0.8% | 5,000 | 93億8633万 | -0.5% | 7.01 | 0.23 |
| 12/08 | 995 | 995 | 987 | 995 | +0.51% | 8,300 | 94億6241万 | +0.2% | 7.07 | 0.24 |
| 12/07 | 976 | 990 | 972 | 990 | +2.7% | 17,500 | 94億1486万 | -0.4% | 7.03 | 0.24 |
| 12/06 | 964 | 971 | 964 | 964 | -0.1% | 26,800 | 91億6760万 | -3.02% | 6.85 | 0.23 |
| 12/03 | 961 | 978 | 961 | 965 | +0.21% | 8,100 | 91億7711万 | -3.11% | 6.85 | 0.23 |
| 12/02 | 978 | 988 | 963 | 963 | -1.53% | 12,400 | 91億5809万 | -3.51% | 6.84 | 0.23 |
| 12/01 | 954 | 987 | 953 | 978 | +1.45% | 19,000 | 93億74万 | -2.1% | 6.95 | 0.23 |
| 11/30 | 982 | 985 | 961 | 964 | -1.63% | 19,700 | 91億6760万 | -3.6% | 6.85 | 0.23 |
| 11/29 | 985 | 988 | 980 | 980 | -0.71% | 11,100 | 93億1976万 | -2.2% | 6.96 | 0.23 |
| 11/26 | 991 | 991 | 987 | 987 | -0.4% | 12,000 | 93億8633万 | -1.6% | 7.01 | 0.23 |
| 11/25 | 995 | 995 | 990 | 991 | -0.2% | 13,300 | 94億2437万 | -1.29% | 7.04 | 0.24 |
| 11/24 | 997 | 998 | 991 | 993 | -0.1% | 7,900 | 94億4339万 | -1.1% | 7.05 | 0.24 |
| 11/22 | 998 | 998 | 993 | 994 | -0.4% | 8,400 | 94億5290万 | -1.09% | 7.06 | 0.24 |
| 11/19 | 1,001 | 1,001 | 998 | 998 | -0.3% | 5,300 | 94億9094万 | -0.7% | 7.09 | 0.24 |
| 11/18 | 1,000 | 1,006 | 997 | 1,001 | +0.1% | 7,400 | 95億1947万 | -0.4% | 7.11 | 0.24 |
| 11/17 | 1,005 | 1,009 | 1,000 | 1,000 | -0.99% | 4,300 | 95億996万 | -0.5% | 7.1 | 0.24 |
| 11/16 | 1,026 | 1,035 | 1,010 | 1,010 | -0.98% | 15,000 | 96億506万 | +0.4% | 7.17 | 0.24 |
| 11/15 | 1,010 | 1,034 | 1,008 | 1,020 | +0.99% | 24,700 | 97億16万 | +1.39% | 7.25 | 0.24 |
| 11/12 | 1,003 | 1,010 | 998 | 1,010 | +1.3% | 8,700 | 96億506万 | +0.4% | 7.17 | 0.24 |
| 11/11 | 1,000 | 1,000 | 996 | 997 | -0.2% | 6,500 | 94億8143万 | -0.89% | 7.08 | 0.24 |
| 11/10 | 1,000 | 1,001 | 996 | 999 | -0.1% | 6,400 | 95億45万 | -0.7% | 7.1 | 0.24 |
| 11/09 | 1,010 | 1,010 | 1,000 | 1,000 | -0.4% | 3,300 | 95億996万 | -0.6% | 7.1 | 0.24 |
| 11/08 | 1,004 | 1,006 | 1,004 | 1,004 | -0.3% | 3,100 | 95億4800万 | -0.2% | 7.13 | 0.24 |
| 11/05 | 1,008 | 1,010 | 1,005 | 1,007 | -0.1% | 4,200 | 95億7653万 | +0.1% | 7.15 | 0.24 |
| 11/04 | 1,009 | 1,017 | 1,006 | 1,008 | -0.1% | 6,400 | 95億8604万 | +0.1% | 7.16 | 0.24 |
| 11/02 | 1,016 | 1,017 | 1,004 | 1,009 | -0.79% | 7,500 | 95億9555万 | +0.1% | 7.17 | 0.24 |
