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 | 925 | 938 | 918 | 921 | -1.92% | 152,000 | 884億1600万 | -0.54% | 15.9 | 0.6 |
| 03/30 | 957 | 957 | 923 | 939 | -2.8% | 173,300 | 901億4400万 | +1.51% | 16.6 | 0.62 |
| 03/29 | 948 | 971 | 923 | 966 | +1.58% | 207,600 | 927億3600万 | +4.55% | 17.08 | 0.64 |
| 03/28 | 997 | 998 | 950 | 951 | -3.65% | 365,100 | 912億9600万 | +3.26% | 16.81 | 0.63 |
| 03/25 | 999 | 1,005 | 987 | 987 | -0.8% | 133,500 | 947億5200万 | +7.4% | 17.45 | 0.65 |
| 03/24 | 984 | 997 | 981 | 995 | +0.2% | 110,400 | 955億2000万 | +8.62% | 17.59 | 0.66 |
| 03/23 | 979 | 997 | 978 | 993 | +2.58% | 192,700 | 953億2800万 | +8.88% | 17.56 | 0.66 |
| 03/22 | 955 | 968 | 950 | 968 | +2.65% | 151,900 | 929億2800万 | +6.49% | 17.11 | 0.64 |
| 03/18 | 931 | 945 | 930 | 943 | +1.29% | 146,900 | 905億2800万 | +3.85% | 16.67 | 0.63 |
| 03/17 | 935 | 940 | 924 | 931 | +1.2% | 139,200 | 893億7600万 | +2.65% | 16.46 | 0.62 |
| 03/16 | 936 | 936 | 919 | 920 | -1.08% | 127,800 | 883億2000万 | +1.55% | 16.27 | 0.61 |
| 03/15 | 910 | 934 | 910 | 930 | +2.42% | 112,900 | 892億8000万 | +2.76% | 16.44 | 0.62 |
| 03/14 | 915 | 920 | 908 | 908 | -0.33% | 84,100 | 871億6800万 | +0.22% | 16.05 | 0.6 |
| 03/11 | 900 | 915 | 893 | 911 | -0.44% | 157,300 | 874億5600万 | +0.33% | 16.11 | 0.6 |
| 03/10 | 880 | 915 | 877 | 915 | +6.89% | 243,900 | 878億4000万 | +0.55% | 16.18 | 0.61 |
| 03/09 | 879 | 889 | 855 | 856 | -2.62% | 200,000 | 821億7600万 | -6.04% | 15.13 | 0.57 |
| 03/08 | 893 | 906 | 873 | 879 | -2.44% | 305,900 | 843億8400万 | -3.83% | 15.54 | 0.58 |
| 03/07 | 900 | 909 | 893 | 901 | -1.31% | 147,700 | 864億9600万 | -1.53% | 15.93 | 0.6 |
| 03/04 | 919 | 928 | 911 | 913 | -0.76% | 178,100 | 876億4800万 | -0.22% | 16.14 | 0.61 |
| 03/03 | 892 | 922 | 887 | 920 | +4.31% | 279,700 | 883億2000万 | +0.55% | 16.27 | 0.61 |
| 03/02 | 896 | 900 | 882 | 882 | -2.65% | 252,200 | 846億7200万 | -3.5% | 15.59 | 0.58 |
| 03/01 | 922 | 926 | 906 | 906 | -1.09% | 220,900 | 869億7600万 | -1.09% | 16.02 | 0.6 |
| 02/28 | 896 | 920 | 879 | 916 | +2.23% | 330,200 | 879億3600万 | -0.11% | 16.19 | 0.61 |
| 02/25 | 896 | 902 | 886 | 896 | -0.33% | 201,200 | 860億1600万 | -2.4% | 15.84 | 0.59 |
| 02/24 | 898 | 904 | 887 | 899 | -0.11% | 246,100 | 863億400万 | -2.18% | 15.89 | 0.6 |
| 02/22 | 902 | 917 | 900 | 900 | -0.66% | 143,900 | 864億 | -2.17% | 15.91 | 0.6 |
| 02/21 | 896 | 915 | 894 | 906 | 0% | 108,300 | 869億7600万 | -1.74% | 16.02 | 0.6 |
| 02/18 | 900 | 909 | 896 | 906 | +0.67% | 173,000 | 869億7600万 | -1.84% | 16.02 | 0.6 |
| 02/17 | 908 | 913 | 897 | 900 | -0.77% | 201,900 | 864億 | -2.7% | 15.91 | 0.6 |
| 02/16 | 913 | 921 | 905 | 907 | +0.44% | 294,700 | 870億7200万 | -2.16% | 16.04 | 0.6 |
| 02/15 | 917 | 925 | 903 | 903 | -1.1% | 139,300 | 866億8800万 | -2.69% | 15.96 | 0.6 |
| 02/14 | 923 | 923 | 911 | 913 | -2.04% | 165,000 | 876億4800万 | -1.83% | 16.14 | 0.61 |
| 02/10 | 920 | 933 | 914 | 932 | +1.3% | 165,000 | 894億7200万 | +0.11% | 16.48 | 0.62 |
| 02/09 | 907 | 923 | 900 | 920 | +1.43% | 164,600 | 883億2000万 | -1.39% | 16.27 | 0.61 |
| 02/08 | 899 | 930 | 897 | 907 | +0.89% | 256,100 | 870億7200万 | -2.89% | 16.04 | 0.6 |
| 02/07 | 948 | 955 | 889 | 899 | -6.65% | 607,700 | 863億400万 | -3.95% | 15.89 | 0.6 |
| 02/04 | 957 | 969 | 947 | 963 | +0.63% | 235,800 | 924億4800万 | +2.56% | 17.03 | 0.64 |
| 02/03 | 950 | 963 | 942 | 957 | +0.74% | 192,500 | 918億7200万 | +1.92% | 16.92 | 0.63 |
| 02/02 | 942 | 952 | 928 | 950 | +1.5% | 184,500 | 912億 | +1.17% | 16.8 | 0.63 |
| 02/01 | 928 | 957 | 928 | 936 | +0.86% | 316,100 | 898億5600万 | -0.32% | 16.55 | 0.62 |
| 01/31 | 912 | 933 | 910 | 928 | +1.75% | 126,800 | 890億8800万 | -1.38% | 16.41 | 0.62 |
| 01/28 | 913 | 925 | 909 | 912 | +1.22% | 177,500 | 875億5200万 | -3.08% | 16.12 | 0.6 |
| 01/27 | 911 | 925 | 896 | 901 | -1.1% | 248,600 | 864億9600万 | -4.35% | 15.93 | 0.6 |
| 01/26 | 913 | 926 | 909 | 911 | 0% | 259,200 | 874億5600万 | -2.98% | 16.11 | 0.6 |
| 01/25 | 899 | 912 | 896 | 911 | -0.87% | 463,800 | 874億5600万 | -2.67% | 16.11 | 0.6 |
| 01/24 | 921 | 931 | 913 | 919 | -1.5% | 260,300 | 882億2400万 | -1.5% | 16.25 | 0.61 |
| 01/21 | 921 | 936 | 917 | 933 | +0.32% | 139,800 | 895億6800万 | +0.32% | 16.49 | 0.62 |
| 01/20 | 932 | 943 | 925 | 930 | -0.21% | 245,100 | 892億8000万 | +0.43% | 16.44 | 0.62 |
| 01/19 | 925 | 936 | 922 | 932 | -0.11% | 205,100 | 894億7200万 | +1.08% | 16.48 | 0.62 |
| 01/18 | 940 | 954 | 931 | 933 | +0.21% | 214,700 | 895億6800万 | +1.52% | 16.49 | 0.62 |
| 01/17 | 942 | 950 | 929 | 931 | -1.06% | 187,000 | 893億7600万 | +1.75% | 16.46 | 0.62 |
| 01/14 | 944 | 947 | 929 | 941 | -1.16% | 246,200 | 903億3600万 | +3.18% | 16.64 | 0.62 |
| 01/13 | 953 | 954 | 939 | 952 | +0.63% | 185,300 | 913億9200万 | +4.85% | 16.83 | 0.63 |
| 01/12 | 947 | 960 | 943 | 946 | +0.64% | 289,200 | 908億1600万 | +4.88% | 16.72 | 0.63 |
| 01/11 | 946 | 946 | 927 | 940 | -0.84% | 295,500 | 902億4000万 | +4.68% | 16.62 | 0.62 |
| 01/07 | 963 | 964 | 945 | 948 | -0.73% | 212,500 | 910億800万 | +6.16% | 16.76 | 0.63 |
| 01/06 | 948 | 969 | 948 | 955 | -0.83% | 195,900 | 916億8000万 | +7.55% | 16.88 | 0.63 |
| 01/05 | 955 | 966 | 952 | 963 | +1.48% | 176,700 | 924億4800万 | +9.06% | 17.03 | 0.64 |
| 01/04 | 975 | 983 | 946 | 949 | -1.15% | 287,200 | 911億400万 | +8.21% | 16.78 | 0.63 |
| 2021 |
| 12/30 | 953 | 960 | 942 | 960 | -0.72% | 187,500 | 921億6000万 | +10.09% | 16.97 | 0.64 |
| 12/29 | 968 | 968 | 946 | 967 | -0.51% | 302,000 | 928億3200万 | +11.53% | 17.1 | 0.64 |
| 12/28 | 961 | 973 | 945 | 972 | +2.32% | 237,400 | 933億1200万 | +12.63% | 17.18 | 0.64 |
| 12/27 | 958 | 962 | 932 | 950 | -0.84% | 264,300 | 912億 | +10.59% | 16.8 | 0.63 |
| 12/24 | 967 | 978 | 952 | 958 | -1.34% | 251,500 | 919億6800万 | +12.05% | 16.94 | 0.64 |
| 12/23 | 950 | 989 | 949 | 971 | +2.97% | 510,500 | 932億1600万 | +14.24% | 17.17 | 0.64 |
| 12/22 | 916 | 954 | 914 | 943 | +1.29% | 556,700 | 905億2800万 | +11.73% | 16.67 | 0.63 |
| 12/21 | 838 | 934 | 838 | 931 | +12.44% | 706,000 | 893億7600万 | +10.83% | 16.46 | 0.62 |
| 12/20 | 831 | 845 | 822 | 828 | -1.19% | 288,100 | 794億8800万 | -0.96% | 14.64 | 0.55 |
| 12/17 | 844 | 846 | 832 | 838 | -0.71% | 171,100 | 804億4800万 | +0.24% | 14.82 | 0.56 |
| 12/16 | 843 | 850 | 837 | 844 | +0.84% | 182,900 | 810億2400万 | +0.96% | 14.92 | 0.56 |
| 12/15 | 833 | 841 | 831 | 837 | +0.24% | 72,100 | 803億5200万 | +0.24% | 14.8 | 0.55 |
| 12/14 | 837 | 843 | 829 | 835 | -0.24% | 90,000 | 801億6000万 | +0.12% | 14.76 | 0.55 |
| 12/13 | 848 | 848 | 836 | 837 | -1.18% | 83,600 | 803億5200万 | +0.48% | 14.8 | 0.55 |
| 12/10 | 844 | 854 | 840 | 847 | +1.07% | 201,400 | 813億1200万 | +1.8% | 14.97 | 0.56 |
| 12/09 | 841 | 843 | 835 | 838 | -0.36% | 70,800 | 804億4800万 | +0.84% | 14.82 | 0.56 |
| 12/08 | 848 | 848 | 839 | 841 | -0.47% | 87,200 | 807億3600万 | +0.96% | 14.87 | 0.56 |
| 12/07 | 826 | 847 | 825 | 845 | +3.17% | 165,300 | 811億2000万 | +1.2% | 14.94 | 0.56 |
| 12/06 | 831 | 833 | 816 | 819 | -1.21% | 98,300 | 786億2400万 | -2.03% | 14.48 | 0.54 |
| 12/03 | 828 | 835 | 824 | 829 | +0.97% | 86,700 | 795億8400万 | -1.07% | 14.66 | 0.55 |
| 12/02 | 820 | 829 | 816 | 821 | -0.97% | 115,600 | 788億1600万 | -2.15% | 14.51 | 0.54 |
| 12/01 | 814 | 832 | 810 | 829 | +1.84% | 92,600 | 795億8400万 | -1.43% | 14.66 | 0.55 |
| 11/30 | 819 | 832 | 811 | 814 | +0.12% | 208,000 | 781億4400万 | -3.44% | 14.39 | 0.54 |
| 11/29 | 823 | 825 | 807 | 813 | -2.75% | 181,000 | 780億4800万 | -3.79% | 14.37 | 0.54 |
| 11/26 | 841 | 841 | 830 | 836 | -0.59% | 92,400 | 802億5600万 | -1.3% | 14.78 | 0.55 |
| 11/25 | 860 | 867 | 839 | 841 | -3.11% | 138,600 | 807億3600万 | -0.83% | 14.87 | 0.56 |
| 11/24 | 866 | 875 | 861 | 868 | +0.12% | 124,700 | 833億2800万 | +2.24% | 15.35 | 0.58 |
| 11/22 | 843 | 870 | 837 | 867 | +2.73% | 130,000 | 832億3200万 | +2.12% | 15.33 | 0.57 |
| 11/19 | 831 | 846 | 827 | 844 | +2.18% | 132,400 | 810億2400万 | -0.47% | 14.92 | 0.56 |
| 11/18 | 826 | 831 | 818 | 826 | +0.36% | 134,000 | 792億9600万 | -2.59% | 14.6 | 0.55 |
| 11/17 | 837 | 839 | 823 | 823 | -1.79% | 63,500 | 790億800万 | -2.95% | 14.55 | 0.55 |
| 11/16 | 842 | 847 | 834 | 838 | +0.72% | 78,100 | 804億4800万 | -1.3% | 14.82 | 0.56 |
| 11/15 | 847 | 852 | 831 | 832 | -2% | 73,400 | 798億7200万 | -2.12% | 14.71 | 0.55 |
| 11/12 | 831 | 851 | 831 | 849 | +2.66% | 161,100 | 815億400万 | -0.24% | 15.01 | 0.56 |
| 11/11 | 826 | 837 | 824 | 827 | +0.12% | 87,600 | 793億9200万 | -2.82% | 14.62 | 0.55 |
| 11/10 | 817 | 827 | 813 | 826 | +1.47% | 80,800 | 792億9600万 | -3.05% | 14.6 | 0.55 |
| 11/09 | 813 | 822 | 809 | 814 | +0.62% | 109,600 | 781億4400万 | -4.57% | 14.39 | 0.54 |
| 11/08 | 811 | 814 | 806 | 809 | -0.25% | 78,500 | 776億6400万 | -5.38% | 14.3 | 0.54 |
| 11/05 | 815 | 821 | 803 | 811 | -0.49% | 279,000 | 778億5600万 | -5.26% | 14.34 | 0.54 |
| 11/04 | 877 | 877 | 813 | 815 | -7.49% | 514,100 | 782億4000万 | -5.01% | 14.41 | 0.54 |
| 11/02 | 889 | 894 | 875 | 881 | -1.78% | 143,600 | 845億7600万 | +2.32% | 15.58 | 0.58 |
