株価チャート
2021/10/28～2022/03/28
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 |
| 03/28 | 1,914 | 1,927 | 1,859 | 1,864 | -3.52% | 253,800 | 872億3035万 | -3.52% | 35.41 | 4.8 |
| 03/25 | 1,928 | 1,935 | 1,895 | 1,932 | +0.31% | 275,500 | 904億1257万 | -0.36% | 36.7 | 4.98 |
| 03/24 | 1,873 | 1,926 | 1,870 | 1,926 | +0.31% | 198,600 | 901億3179万 | -0.98% | 36.59 | 4.96 |
| 03/23 | 1,879 | 1,925 | 1,868 | 1,920 | +4.23% | 164,000 | 898億5100万 | -1.59% | 36.48 | 4.95 |
| 03/22 | 1,869 | 1,909 | 1,833 | 1,842 | -3.51% | 249,200 | 861億3449万 | -5.78% | 34.97 | 4.74 |
| 03/18 | 1,888 | 1,925 | 1,878 | 1,909 | +1.87% | 268,100 | 892億6751万 | -2.75% | 36.24 | 4.92 |
| 03/17 | 1,880 | 1,918 | 1,864 | 1,874 | +2.85% | 213,500 | 876億3086万 | -4.78% | 35.57 | 4.83 |
| 03/16 | 1,837 | 1,843 | 1,807 | 1,822 | -0.71% | 157,400 | 851億9927万 | -7.56% | 34.59 | 4.69 |
| 03/15 | 1,821 | 1,853 | 1,810 | 1,835 | +0.55% | 123,400 | 858億716万 | -7.09% | 34.83 | 4.73 |
| 03/14 | 1,869 | 1,874 | 1,811 | 1,825 | -3.03% | 149,400 | 853億3955万 | -7.64% | 34.64 | 4.7 |
| 03/11 | 1,912 | 1,913 | 1,873 | 1,882 | -2.39% | 115,000 | 880億495万 | -4.81% | 35.73 | 4.85 |
| 03/10 | 1,910 | 1,929 | 1,893 | 1,928 | +4.67% | 100,400 | 901億5597万 | -2.58% | 36.6 | 4.96 |
| 03/09 | 1,843 | 1,860 | 1,818 | 1,842 | +0.66% | 80,000 | 861億3449万 | -6.78% | 34.97 | 4.74 |
| 03/08 | 1,803 | 1,875 | 1,802 | 1,830 | +0.88% | 119,300 | 855億7336万 | -7.44% | 34.74 | 4.71 |
| 03/07 | 1,883 | 1,886 | 1,808 | 1,814 | -6.2% | 110,600 | 848億2517万 | -8.24% | 34.44 | 4.67 |
| 03/04 | 1,995 | 2,002 | 1,933 | 1,934 | -4.07% | 102,100 | 904億3654万 | -2.13% | 36.71 | 4.98 |
| 03/03 | 2,000 | 2,032 | 1,998 | 2,016 | +2.39% | 84,300 | 942億7098万 | +2.18% | 38.27 | 5.19 |
| 03/02 | 1,965 | 1,985 | 1,951 | 1,969 | -1.65% | 107,800 | 920億7319万 | +0.2% | 37.38 | 5.07 |
| 03/01 | 2,028 | 2,041 | 2,002 | 2,002 | -1.67% | 114,100 | 936億1632万 | +2.04% | 38 | 5.16 |
| 02/28 | 1,998 | 2,045 | 1,966 | 2,036 | -0.29% | 273,100 | 952億621万 | +3.98% | 38.65 | 5.24 |
| 02/25 | 2,054 | 2,061 | 2,017 | 2,042 | -0.58% | 90,600 | 954億8677万 | +4.5% | 38.76 | 5.26 |
| 02/24 | 2,060 | 2,067 | 2,036 | 2,054 | -0.96% | 114,400 | 960億4791万 | +5.44% | 38.99 | 5.29 |
| 02/22 | 2,064 | 2,095 | 2,050 | 2,074 | -0.24% | 67,000 | 969億8314万 | +6.69% | 39.37 | 5.34 |
| 02/21 | 2,024 | 2,081 | 2,006 | 2,079 | +1.41% | 69,100 | 972億1695万 | +7.05% | 39.47 | 5.35 |
| 02/18 | 2,012 | 2,075 | 2,006 | 2,050 | +0.15% | 60,600 | 958億2233万 | +5.78% | 38.9 | 5.28 |
| 02/17 | 2,116 | 2,116 | 2,035 | 2,047 | -1.63% | 106,100 | 956億8210万 | +5.57% | 38.84 | 5.27 |
| 02/16 | 2,100 | 2,104 | 2,041 | 2,081 | +0.97% | 85,400 | 972億7135万 | +7.16% | 39.49 | 5.36 |
| 02/15 | 2,017 | 2,083 | 1,985 | 2,061 | +1.88% | 129,300 | 963億3649万 | +6.13% | 39.11 | 5.31 |
| 02/14 | 2,007 | 2,053 | 2,002 | 2,023 | -1.65% | 137,300 | 945億5947万 | +4.12% | 38.39 | 5.21 |
| 02/10 | 2,041 | 2,088 | 2,031 | 2,057 | +2.08% | 175,100 | 961億4870万 | +5.65% | 39.03 | 5.29 |
| 02/09 | 1,972 | 2,023 | 1,960 | 2,015 | +3.28% | 134,100 | 941億8553万 | +3.17% | 38.24 | 5.19 |
| 02/08 | 1,937 | 1,961 | 1,897 | 1,951 | +1.4% | 160,900 | 911億9403万 | -0.61% | 37.02 | 5.02 |
| 02/07 | 1,880 | 1,949 | 1,872 | 1,924 | +3.27% | 231,000 | 899億3199万 | -2.73% | 36.51 | 4.95 |
| 02/04 | 1,831 | 1,875 | 1,827 | 1,863 | +1.31% | 90,100 | 870億8071万 | -6.66% | 35.35 | 4.8 |
| 02/03 | 1,894 | 1,898 | 1,834 | 1,839 | -4.91% | 129,300 | 859億5890万 | -8.73% | 34.9 | 4.73 |
| 02/02 | 1,880 | 1,934 | 1,861 | 1,934 | +3.92% | 153,300 | 903億9941万 | -4.92% | 36.7 | 4.98 |
| 02/01 | 1,911 | 1,957 | 1,853 | 1,861 | -0.53% | 188,900 | 869億8723万 | -9.22% | 35.31 | 4.79 |
| 01/31 | 1,820 | 1,919 | 1,813 | 1,871 | +2.92% | 291,900 | 874億5465万 | -9.61% | 35.5 | 4.82 |
| 01/28 | 1,802 | 1,836 | 1,757 | 1,818 | +0.78% | 258,300 | 849億7731万 | -12.93% | 34.5 | 4.68 |
| 01/27 | 1,894 | 1,894 | 1,789 | 1,804 | -2.7% | 243,500 | 843億2292万 | -14.5% | 34.23 | 4.64 |
| 01/26 | 1,819 | 1,875 | 1,814 | 1,854 | +1.53% | 166,800 | 866億6003万 | -13% | 35.18 | 4.77 |
| 01/25 | 1,864 | 1,877 | 1,810 | 1,826 | -3.54% | 122,400 | 853億5125万 | -15.11% | 34.65 | 4.7 |
| 01/24 | 1,894 | 1,899 | 1,857 | 1,893 | -0.05% | 83,400 | 884億8298万 | -13.09% | 35.92 | 4.87 |
| 01/21 | 1,890 | 1,897 | 1,852 | 1,894 | -1.56% | 87,100 | 884億9563万 | -14.07% | 35.93 | 4.87 |
| 01/20 | 1,890 | 1,936 | 1,867 | 1,924 | +1.32% | 119,300 | 898億9736万 | -13.72% | 36.5 | 4.95 |
| 01/19 | 1,934 | 1,957 | 1,890 | 1,899 | -3.6% | 151,800 | 887億2925万 | -15.82% | 36.02 | 4.89 |
| 01/18 | 2,026 | 2,026 | 1,968 | 1,970 | -1.5% | 105,600 | 920億4667万 | -13.63% | 37.37 | 5.07 |
| 01/17 | 1,989 | 2,042 | 1,989 | 2,000 | +0.3% | 92,000 | 934億4840万 | -13.19% | 37.94 | 5.15 |
| 01/14 | 1,990 | 2,014 | 1,969 | 1,994 | -3.53% | 145,400 | 931億6805万 | -14.27% | 37.82 | 5.13 |
| 01/13 | 2,105 | 2,107 | 2,050 | 2,067 | -2.87% | 143,700 | 965億7892万 | -12.04% | 39.21 | 5.32 |
| 01/12 | 2,098 | 2,149 | 2,096 | 2,128 | +2.41% | 117,000 | 994億2909万 | -10.14% | 40.36 | 5.48 |
| 01/11 | 2,057 | 2,096 | 2,027 | 2,078 | +0.1% | 132,400 | 970億9288万 | -12.76% | 39.42 | 5.35 |
| 01/07 | 2,094 | 2,142 | 2,065 | 2,076 | -2.4% | 158,900 | 969億9943万 | -13.39% | 39.38 | 5.34 |
| 01/06 | 2,117 | 2,161 | 2,101 | 2,127 | -3.49% | 105,100 | 993億8237万 | -11.89% | 40.35 | 5.47 |
| 01/05 | 2,263 | 2,263 | 2,195 | 2,204 | -3.16% | 105,900 | 1029億8013万 | -9.19% | 41.81 | 5.67 |
| 01/04 | 2,338 | 2,338 | 2,264 | 2,276 | -1.64% | 101,500 | 1063億4427万 | -6.61% | 43.17 | 5.86 |
| 2021 |
| 12/30 | 2,350 | 2,361 | 2,314 | 2,314 | -2.73% | 49,300 | 1081億1979万 | -5.44% | 43.89 | 5.95 |
| 12/29 | 2,354 | 2,382 | 2,335 | 2,379 | +1.1% | 69,100 | 1111億5687万 | -3.25% | 45.13 | 6.12 |
| 12/28 | 2,340 | 2,369 | 2,334 | 2,353 | +1.51% | 47,300 | 1099億4204万 | -4.74% | 44.63 | 6.05 |
| 12/27 | 2,334 | 2,345 | 2,302 | 2,318 | -0.56% | 36,700 | 1083億669万 | -6.53% | 43.97 | 5.96 |
| 12/24 | 2,345 | 2,345 | 2,318 | 2,331 | -0.43% | 37,500 | 1089億1411万 | -6.42% | 44.22 | 6 |
| 12/23 | 2,335 | 2,345 | 2,308 | 2,341 | +0.26% | 72,000 | 1093億8135万 | -6.36% | 44.4 | 6.02 |
| 12/22 | 2,353 | 2,363 | 2,326 | 2,335 | -0.76% | 68,900 | 1091億100万 | -7.01% | 44.29 | 6.01 |
| 12/21 | 2,375 | 2,375 | 2,318 | 2,353 | +0.47% | 73,600 | 1097億9898万 | -6.66% | 44.57 | 6.05 |
| 12/20 | 2,389 | 2,389 | 2,331 | 2,342 | -0.04% | 139,600 | 1092億8568万 | -7.47% | 44.37 | 6.02 |
| 12/17 | 2,451 | 2,453 | 2,316 | 2,343 | -6.32% | 225,800 | 1093億3234万 | -7.83% | 44.38 | 6.02 |
| 12/16 | 2,583 | 2,592 | 2,491 | 2,501 | -1.96% | 123,000 | 1167億516万 | -2% | 47.38 | 6.43 |
| 12/15 | 2,545 | 2,580 | 2,536 | 2,551 | -0.2% | 40,200 | 1190億3833万 | -0.16% | 48.33 | 6.56 |
| 12/14 | 2,562 | 2,590 | 2,543 | 2,556 | -0.39% | 61,600 | 1192億7165万 | -0.12% | 48.42 | 6.57 |
| 12/13 | 2,564 | 2,580 | 2,541 | 2,566 | +1.62% | 39,500 | 1197億3828万 | +0.12% | 48.61 | 6.59 |
| 12/10 | 2,524 | 2,550 | 2,491 | 2,525 | -0.63% | 80,100 | 1178億2508万 | -1.75% | 47.83 | 6.49 |
| 12/09 | 2,562 | 2,562 | 2,472 | 2,541 | -0.82% | 158,200 | 1185億7169万 | -1.44% | 48.14 | 6.53 |
| 12/08 | 2,599 | 2,619 | 2,560 | 2,562 | -0.7% | 130,100 | 1195億5163万 | -1% | 48.53 | 6.58 |
| 12/07 | 2,550 | 2,583 | 2,540 | 2,580 | +2.5% | 125,700 | 1203億9157万 | -0.62% | 48.87 | 6.63 |
| 12/06 | 2,499 | 2,540 | 2,495 | 2,517 | +1.33% | 106,100 | 1174億5177万 | -2.97% | 47.68 | 6.47 |
| 12/03 | 2,467 | 2,490 | 2,447 | 2,484 | +0.93% | 75,600 | 1159億1188万 | -4.24% | 47.06 | 6.38 |
| 12/02 | 2,442 | 2,495 | 2,441 | 2,461 | -0.93% | 99,200 | 1148億3862万 | -5.24% | 46.62 | 6.32 |
| 12/01 | 2,444 | 2,500 | 2,406 | 2,484 | +1.1% | 112,000 | 1159億1188万 | -4.46% | 47.06 | 6.38 |
| 11/30 | 2,482 | 2,507 | 2,448 | 2,457 | -0.08% | 142,400 | 1146億5197万 | -5.46% | 46.54 | 6.31 |
| 11/29 | 2,464 | 2,520 | 2,450 | 2,459 | -2.92% | 90,200 | 1147億4530万 | -5.39% | 46.58 | 6.32 |
| 11/26 | 2,606 | 2,623 | 2,503 | 2,533 | -2.95% | 117,500 | 1181億9839万 | -2.54% | 47.98 | 6.51 |
| 11/25 | 2,660 | 2,700 | 2,607 | 2,610 | -0.99% | 96,200 | 1217億9147万 | +0.38% | 49.44 | 6.71 |
| 11/24 | 2,642 | 2,676 | 2,624 | 2,636 | +0.38% | 86,000 | 1230億472万 | +1.5% | 49.94 | 6.77 |
| 11/22 | 2,558 | 2,644 | 2,544 | 2,626 | +1.59% | 75,100 | 1223億9103万 | +1.39% | 49.69 | 6.74 |
| 11/19 | 2,568 | 2,608 | 2,561 | 2,585 | +0.9% | 73,200 | 1204億8012万 | +0.08% | 48.91 | 6.63 |
| 11/18 | 2,580 | 2,600 | 2,554 | 2,562 | -1.31% | 72,500 | 1194億815万 | -0.54% | 48.48 | 6.58 |
| 11/17 | 2,599 | 2,643 | 2,592 | 2,596 | +0.39% | 86,000 | 1209億9281万 | +1.05% | 49.12 | 6.66 |
| 11/16 | 2,595 | 2,633 | 2,562 | 2,586 | -1.07% | 121,200 | 1205億2673万 | +1.02% | 48.93 | 6.64 |
| 11/15 | 2,605 | 2,625 | 2,573 | 2,614 | +0.08% | 115,600 | 1218億3174万 | +2.35% | 49.46 | 6.71 |
| 11/12 | 2,626 | 2,647 | 2,605 | 2,612 | +0.69% | 99,300 | 1217億3852万 | +2.67% | 49.42 | 6.7 |
| 11/11 | 2,581 | 2,635 | 2,581 | 2,594 | +0.66% | 146,700 | 1208億9959万 | +2.41% | 49.08 | 6.66 |
| 11/10 | 2,613 | 2,645 | 2,570 | 2,577 | -3.23% | 143,300 | 1201億726万 | +2.22% | 48.76 | 6.61 |
| 11/09 | 2,668 | 2,699 | 2,632 | 2,663 | +0.41% | 155,000 | 1241億1550万 | +6.05% | 50.39 | 6.84 |
| 11/08 | 2,739 | 2,763 | 2,652 | 2,652 | -3.03% | 138,400 | 1236億282万 | +6.08% | 50.18 | 6.81 |
| 11/05 | 2,692 | 2,753 | 2,669 | 2,735 | +0.04% | 186,200 | 1274億7123万 | +9.88% | 51.75 | 7.02 |
| 11/04 | 2,803 | 2,845 | 2,704 | 2,734 | -1.44% | 297,000 | 1274億2463万 | +10.29% | 51.73 | 7.02 |
| 11/02 | 2,743 | 2,812 | 2,731 | 2,774 | +0.51% | 236,700 | 1292億8892万 | +12.35% | 52.49 | 7.12 |
| 11/01 | 2,553 | 2,761 | 2,538 | 2,760 | +9% | 288,100 | 1286億3642万 | +12.33% | 52.22 | 7.08 |
| 10/29 | 2,518 | 2,543 | 2,450 | 2,532 | +0.2% | 209,300 | 1180億993万 | +3.47% | 47.91 | 6.5 |
| 10/28 | 2,537 | 2,574 | 2,496 | 2,527 | -1.33% | 855,700 | 1177億7689万 | +3.31% | 47.81 | 6.49 |
