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 |
|---|
| 2024 | 1/1, 株式分割 1→4 |
| 2022 |
| 03/31 | 1,121 | 1,155 | 1,120 | 1,129 | -1.74% | 1,083,200 | 5554億7286万 | -0.46% | 10.97 | 0.82 |
| 03/30 | 1,150 | 1,155 | 1,126 | 1,149 | -0.11% | 1,649,200 | 5653億1513万 | +0.59% | 11.17 | 0.83 |
| 03/29 | 1,163 | 1,169 | 1,148 | 1,150 | -0.54% | 1,902,000 | 5659億3027万 | -0.26% | 11.18 | 0.84 |
| 03/28 | 1,153 | 1,159 | 1,131 | 1,156 | +1.31% | 1,247,600 | 5690億598万 | -0.58% | 11.24 | 0.84 |
| 03/25 | 1,158 | 1,160 | 1,134 | 1,141 | -2.14% | 1,429,600 | 5616億2428万 | -2.87% | 11.09 | 0.83 |
| 03/24 | 1,145 | 1,166 | 1,139 | 1,166 | +0.11% | 968,400 | 5739億2711万 | -1.91% | 11.34 | 0.85 |
| 03/23 | 1,169 | 1,174 | 1,158 | 1,165 | +1.75% | 908,800 | 5733億1197万 | -3% | 11.32 | 0.85 |
| 03/22 | 1,141 | 1,158 | 1,141 | 1,145 | +0.66% | 990,800 | 5634億6970万 | -5.61% | 11.13 | 0.83 |
| 03/18 | 1,121 | 1,144 | 1,111 | 1,138 | +0.11% | 1,170,400 | 5597億7885万 | -7.29% | 11.06 | 0.83 |
| 03/17 | 1,138 | 1,143 | 1,119 | 1,136 | +2.36% | 996,800 | 5591億6371万 | -8.44% | 11.04 | 0.83 |
| 03/16 | 1,103 | 1,111 | 1,090 | 1,110 | +1.83% | 1,059,200 | 5462億4574万 | -11.48% | 10.79 | 0.81 |
| 03/15 | 1,059 | 1,090 | 1,055 | 1,090 | +4.06% | 930,400 | 5364億347万 | -14.11% | 10.59 | 0.79 |
| 03/14 | 1,019 | 1,050 | 1,019 | 1,048 | +1.82% | 1,095,200 | 5154億8866万 | -18.36% | 10.18 | 0.76 |
| 03/11 | 1,048 | 1,055 | 1,016 | 1,029 | -4.19% | 1,231,200 | 5062億6153万 | -20.8% | 10 | 0.75 |
| 03/10 | 1,043 | 1,078 | 1,043 | 1,074 | +6.58% | 1,458,800 | 5284億663万 | -18.41% | 10.44 | 0.78 |
| 03/09 | 1,014 | 1,033 | 1,003 | 1,008 | -0.49% | 1,528,000 | 4958億412万 | -24.13% | 9.79 | 0.73 |
| 03/08 | 1,023 | 1,043 | 1,010 | 1,013 | -1.82% | 2,031,200 | 4982億6469万 | -24.67% | 9.84 | 0.74 |
| 03/07 | 1,091 | 1,093 | 1,030 | 1,031 | -8.44% | 1,471,600 | 5074億9182万 | -24.12% | 10.02 | 0.75 |
| 03/04 | 1,143 | 1,151 | 1,124 | 1,126 | -2.91% | 1,144,400 | 5542億4258万 | -17.91% | 10.95 | 0.82 |
| 03/03 | 1,161 | 1,176 | 1,145 | 1,160 | +0.54% | 1,606,400 | 5708億5140万 | -16.06% | 11.27 | 0.84 |
| 03/02 | 1,203 | 1,205 | 1,154 | 1,154 | -6.58% | 1,866,000 | 5677億7569万 | -17.06% | 11.21 | 0.84 |
| 03/01 | 1,240 | 1,268 | 1,235 | 1,235 | -1.98% | 1,584,400 | 6077億5990万 | -11.97% | 12 | 0.9 |
| 02/28 | 1,249 | 1,275 | 1,238 | 1,260 | +0.9% | 1,960,400 | 6200億6273万 | -10.57% | 12.25 | 0.92 |
| 02/25 | 1,268 | 1,278 | 1,244 | 1,249 | -2.44% | 980,800 | 6145億2645万 | -11.75% | 12.14 | 0.91 |
| 02/24 | 1,323 | 1,333 | 1,268 | 1,280 | -4.3% | 1,217,600 | 6299億499万 | -9.8% | 12.44 | 0.93 |
| 02/22 | 1,378 | 1,390 | 1,338 | 1,338 | -6.14% | 852,400 | 6582億151万 | -6.07% | 13 | 0.97 |
| 02/21 | 1,385 | 1,435 | 1,373 | 1,425 | +1.24% | 688,000 | 7012億6142万 | -0.21% | 13.85 | 1.03 |
| 02/18 | 1,413 | 1,428 | 1,390 | 1,408 | -2.43% | 837,200 | 6926億4944万 | -1.37% | 13.68 | 1.02 |
| 02/17 | 1,493 | 1,498 | 1,435 | 1,443 | -4.15% | 734,000 | 7098億7340万 | +0.87% | 14.02 | 1.05 |
| 02/16 | 1,510 | 1,510 | 1,478 | 1,505 | +2.56% | 777,200 | 7406億3048万 | +5.1% | 14.63 | 1.09 |
| 02/15 | 1,458 | 1,475 | 1,445 | 1,468 | +1.38% | 719,200 | 7221億7623万 | +2.62% | 14.26 | 1.07 |
| 02/14 | 1,455 | 1,460 | 1,435 | 1,448 | -3.66% | 572,000 | 7123億3397万 | +1.29% | 14.07 | 1.05 |
| 02/10 | 1,500 | 1,513 | 1,490 | 1,503 | +1.01% | 558,400 | 7394億20万 | +5.14% | 14.6 | 1.09 |
| 02/09 | 1,490 | 1,495 | 1,433 | 1,488 | +1.54% | 832,000 | 7320億1850万 | +4.17% | 14.46 | 1.08 |
| 02/08 | 1,445 | 1,475 | 1,405 | 1,465 | -0.34% | 679,200 | 7209億4595万 | +2.81% | 14.24 | 1.06 |
| 02/07 | 1,463 | 1,480 | 1,435 | 1,470 | +1.2% | 666,400 | 7234億652万 | +3.38% | 14.29 | 1.07 |
| 02/04 | 1,443 | 1,455 | 1,425 | 1,453 | 0% | 466,000 | 7147億9453万 | +2.29% | 14.12 | 1.05 |
| 02/03 | 1,433 | 1,455 | 1,425 | 1,453 | +0.69% | 427,200 | 7147億9453万 | +2.43% | 14.12 | 1.05 |
| 02/02 | 1,370 | 1,453 | 1,370 | 1,443 | +4.34% | 730,400 | 7098億7340万 | +1.94% | 14.02 | 1.05 |
| 02/01 | 1,398 | 1,418 | 1,380 | 1,383 | -1.6% | 388,400 | 6803億4660万 | -2.23% | 13.44 | 1 |
| 01/31 | 1,405 | 1,418 | 1,395 | 1,405 | +1.44% | 428,800 | 6914億1915万 | -0.71% | 13.66 | 1.02 |
| 01/28 | 1,373 | 1,388 | 1,355 | 1,385 | +2.59% | 380,800 | 6815億7689万 | -2.12% | 13.46 | 1.01 |
| 01/27 | 1,385 | 1,398 | 1,340 | 1,350 | -2.17% | 341,600 | 6643億5292万 | -4.66% | 13.12 | 0.98 |
| 01/26 | 1,383 | 1,403 | 1,373 | 1,380 | -1.25% | 392,000 | 6791億1632万 | -2.47% | 13.41 | 1 |
| 01/25 | 1,413 | 1,413 | 1,380 | 1,398 | -2.61% | 514,400 | 6877億2830万 | -1.31% | 13.58 | 1.01 |
| 01/24 | 1,395 | 1,438 | 1,390 | 1,435 | +2.87% | 502,800 | 7061億8255万 | +1.27% | 13.95 | 1.04 |
| 01/21 | 1,373 | 1,400 | 1,363 | 1,395 | -0.36% | 402,000 | 6864億9802万 | -1.41% | 13.56 | 1.01 |
| 01/20 | 1,348 | 1,400 | 1,348 | 1,400 | +3.32% | 449,600 | 6889億5859万 | -1.13% | 13.61 | 1.02 |
| 01/19 | 1,385 | 1,393 | 1,345 | 1,355 | -3.9% | 497,600 | 6668億1349万 | -4.31% | 13.17 | 0.98 |
| 01/18 | 1,453 | 1,480 | 1,405 | 1,410 | -1.57% | 537,200 | 6938億7972万 | -0.56% | 13.7 | 1.02 |
| 01/17 | 1,450 | 1,470 | 1,430 | 1,433 | +1.96% | 413,200 | 7049億5227万 | +0.95% | 13.92 | 1.04 |
| 01/14 | 1,460 | 1,463 | 1,400 | 1,405 | -5.39% | 814,400 | 6914億1915万 | -0.99% | 13.66 | 1.02 |
| 01/13 | 1,485 | 1,493 | 1,468 | 1,485 | -0.5% | 424,800 | 7307億8822万 | +4.58% | 14.43 | 1.08 |
| 01/12 | 1,463 | 1,505 | 1,463 | 1,493 | +2.58% | 353,200 | 7344億7907万 | +5.48% | 14.51 | 1.08 |
| 01/11 | 1,445 | 1,458 | 1,423 | 1,455 | +0.87% | 319,600 | 7160億2482万 | +3.19% | 14.14 | 1.06 |
| 01/07 | 1,445 | 1,450 | 1,420 | 1,443 | +0.35% | 318,400 | 7098億7340万 | +2.67% | 14.02 | 1.05 |
| 01/06 | 1,465 | 1,475 | 1,430 | 1,438 | -3.04% | 490,800 | 7074億1284万 | +2.46% | 13.97 | 1.04 |
| 01/05 | 1,445 | 1,495 | 1,443 | 1,483 | +4.4% | 748,000 | 7295億5793万 | +5.97% | 14.41 | 1.08 |
| 01/04 | 1,443 | 1,448 | 1,395 | 1,420 | +1.79% | 437,200 | 6988億85万 | +1.72% | 13.8 | 1.03 |
| 2021 |
| 12/30 | 1,388 | 1,405 | 1,385 | 1,395 | -0.36% | 256,000 | 6864億9802万 | -0.07% | 13.56 | 1.01 |
| 12/29 | 1,410 | 1,423 | 1,393 | 1,400 | -0.71% | 268,000 | 6889億5859万 | +0.07% | 13.61 | 1.02 |
| 12/28 | 1,398 | 1,415 | 1,398 | 1,410 | +1.44% | 285,200 | 6938億7972万 | +0.64% | 13.7 | 1.02 |
| 12/27 | 1,388 | 1,398 | 1,383 | 1,390 | -1.59% | 246,000 | 6840億3745万 | -0.86% | 13.51 | 1.01 |
| 12/24 | 1,420 | 1,420 | 1,403 | 1,413 | +0.89% | 144,400 | 6951億1000万 | +0.53% | 13.73 | 1.03 |
| 12/23 | 1,393 | 1,403 | 1,388 | 1,400 | -1.06% | 472,400 | 6889億5859万 | -0.57% | 13.61 | 1.02 |
| 12/22 | 1,413 | 1,415 | 1,400 | 1,415 | +1.62% | 398,400 | 6963億4029万 | +0.21% | 13.75 | 1.03 |
| 12/21 | 1,378 | 1,403 | 1,375 | 1,393 | +3.92% | 528,400 | 6852億6774万 | -1.73% | 13.53 | 1.01 |
| 12/20 | 1,373 | 1,380 | 1,340 | 1,340 | -4.11% | 316,000 | 6594億3179万 | -5.9% | 13.02 | 0.97 |
| 12/17 | 1,393 | 1,420 | 1,383 | 1,398 | -1.41% | 817,600 | 6877億2830万 | -2.55% | 13.58 | 1.01 |
| 12/16 | 1,413 | 1,423 | 1,403 | 1,418 | +1.98% | 365,600 | 6975億7057万 | -1.56% | 13.78 | 1.03 |
| 12/15 | 1,385 | 1,418 | 1,378 | 1,390 | -1.42% | 510,800 | 6840億3745万 | -3.74% | 13.51 | 1.01 |
| 12/14 | 1,413 | 1,428 | 1,408 | 1,410 | -0.7% | 343,200 | 6938億7972万 | -2.76% | 13.7 | 1.02 |
| 12/13 | 1,410 | 1,435 | 1,410 | 1,420 | +0.89% | 378,000 | 6988億85万 | -2.41% | 13.8 | 1.03 |
| 12/10 | 1,420 | 1,433 | 1,405 | 1,408 | -1.05% | 416,800 | 6926億4944万 | -3.66% | 13.68 | 1.02 |
| 12/09 | 1,443 | 1,450 | 1,423 | 1,423 | -1.39% | 290,000 | 7000億3114万 | -3.1% | 13.83 | 1.03 |
| 12/08 | 1,453 | 1,453 | 1,425 | 1,443 | +1.41% | 564,400 | 7098億7340万 | -2.27% | 14.02 | 1.05 |
| 12/07 | 1,395 | 1,433 | 1,388 | 1,423 | +4.21% | 380,400 | 7000億3114万 | -4.21% | 13.83 | 1.03 |
| 12/06 | 1,373 | 1,380 | 1,345 | 1,365 | -0.18% | 475,600 | 6717億3462万 | -8.57% | 13.27 | 0.99 |
| 12/03 | 1,345 | 1,370 | 1,338 | 1,368 | +2.82% | 352,800 | 6729億6491万 | -9.08% | 13.29 | 0.99 |
| 12/02 | 1,355 | 1,370 | 1,330 | 1,330 | -3.62% | 778,400 | 6545億1066万 | -12.21% | 12.93 | 0.97 |
| 12/01 | 1,343 | 1,383 | 1,333 | 1,380 | +1.85% | 502,000 | 6791億1632万 | -9.63% | 13.41 | 1 |
| 11/30 | 1,385 | 1,405 | 1,348 | 1,355 | -2.52% | 1,774,400 | 6668億1349万 | -11.84% | 13.17 | 0.98 |
| 11/29 | 1,395 | 1,415 | 1,383 | 1,390 | -2.97% | 516,800 | 6840億3745万 | -10.26% | 13.51 | 1.01 |
| 11/26 | 1,448 | 1,460 | 1,430 | 1,433 | -2.39% | 590,400 | 7049億5227万 | -8.17% | 13.92 | 1.04 |
| 11/25 | 1,450 | 1,475 | 1,438 | 1,468 | +1.56% | 341,200 | 7221億7623万 | -6.41% | 14.26 | 1.07 |
| 11/24 | 1,473 | 1,500 | 1,445 | 1,445 | -0.17% | 563,200 | 7111億368万 | -8.14% | 14.05 | 1.05 |
| 11/22 | 1,440 | 1,455 | 1,410 | 1,448 | -0.86% | 722,800 | 7123億3397万 | -8.33% | 14.07 | 1.05 |
| 11/19 | 1,475 | 1,480 | 1,458 | 1,460 | -1.35% | 597,600 | 7184億8538万 | -7.94% | 14.19 | 1.06 |
| 11/18 | 1,465 | 1,493 | 1,458 | 1,480 | -0.67% | 408,800 | 7283億2765万 | -6.92% | 14.39 | 1.07 |
| 11/17 | 1,530 | 1,535 | 1,488 | 1,490 | -3.87% | 651,600 | 7332億4878万 | -6.47% | 14.48 | 1.08 |
| 11/16 | 1,568 | 1,578 | 1,548 | 1,550 | -1.12% | 270,000 | 7627億7558万 | -2.88% | 15.07 | 1.13 |
| 11/15 | 1,575 | 1,595 | 1,563 | 1,568 | -1.57% | 243,200 | 7713億8756万 | -1.85% | 15.24 | 1.14 |
| 11/12 | 1,555 | 1,593 | 1,555 | 1,593 | +2.58% | 458,000 | 7836億9039万 | -0.22% | 15.48 | 1.16 |
| 11/11 | 1,523 | 1,560 | 1,523 | 1,553 | +1.97% | 317,600 | 7640億586万 | -2.54% | 15.09 | 1.13 |
| 11/10 | 1,538 | 1,550 | 1,520 | 1,523 | +0.33% | 368,400 | 7492億4246万 | -4.37% | 14.8 | 1.11 |
| 11/09 | 1,555 | 1,573 | 1,515 | 1,518 | -2.57% | 773,200 | 7467億8190万 | -4.74% | 14.75 | 1.1 |
| 11/08 | 1,583 | 1,598 | 1,553 | 1,558 | 0% | 400,400 | 7664億6643万 | -2.35% | 15.14 | 1.13 |
| 11/05 | 1,585 | 1,585 | 1,553 | 1,558 | -2.35% | 446,800 | 7664億6643万 | -2.29% | 15.14 | 1.13 |
| 11/04 | 1,645 | 1,648 | 1,588 | 1,595 | -0.93% | 507,200 | 7849億2068万 | 0% | 15.5 | 1.16 |
| 11/02 | 1,648 | 1,660 | 1,610 | 1,610 | -3.74% | 453,200 | 7923億238万 | +0.94% | 15.65 | 1.17 |
