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 | 1,495 | 1,517 | 1,490 | 1,499 | -1.38% | 129,400 | 754億1393万 | +1.22% | 14.55 | 1.07 |
| 03/30 | 1,512 | 1,534 | 1,505 | 1,520 | +0.13% | 98,100 | 764億7043万 | +2.7% | 14.76 | 1.08 |
| 03/29 | 1,577 | 1,592 | 1,516 | 1,518 | -3.74% | 128,700 | 763億6981万 | +2.64% | 14.74 | 1.08 |
| 03/28 | 1,550 | 1,582 | 1,550 | 1,577 | +2.4% | 68,300 | 793億3807万 | +6.7% | 15.31 | 1.12 |
| 03/25 | 1,552 | 1,559 | 1,537 | 1,540 | -0.45% | 37,700 | 774億7662万 | +4.55% | 14.95 | 1.1 |
| 03/24 | 1,562 | 1,568 | 1,538 | 1,547 | -1.78% | 40,600 | 778億2879万 | +5.17% | 15.02 | 1.1 |
| 03/23 | 1,563 | 1,583 | 1,548 | 1,575 | +1.94% | 65,000 | 792億3745万 | +7.44% | 15.29 | 1.12 |
| 03/22 | 1,524 | 1,555 | 1,504 | 1,545 | +2.12% | 114,500 | 777億2817万 | +5.75% | 15 | 1.1 |
| 03/18 | 1,461 | 1,513 | 1,461 | 1,513 | +3.21% | 129,000 | 761億1827万 | +3.84% | 14.69 | 1.08 |
| 03/17 | 1,462 | 1,475 | 1,443 | 1,466 | +2.23% | 65,800 | 737億5372万 | +0.76% | 14.23 | 1.04 |
| 03/16 | 1,448 | 1,460 | 1,421 | 1,434 | -1.04% | 80,600 | 721億4382万 | -1.24% | 13.92 | 1.02 |
| 03/15 | 1,450 | 1,462 | 1,443 | 1,449 | -0.14% | 52,200 | 728億9846万 | -0.07% | 14.07 | 1.03 |
| 03/14 | 1,453 | 1,466 | 1,445 | 1,451 | +0.76% | 39,600 | 729億9908万 | +0.21% | 14.09 | 1.03 |
| 03/11 | 1,435 | 1,447 | 1,425 | 1,440 | -0.83% | 54,400 | 724億4567万 | -0.41% | 13.98 | 1.03 |
| 03/10 | 1,433 | 1,471 | 1,414 | 1,452 | +3.49% | 108,900 | 730億4939万 | +0.55% | 14.1 | 1.03 |
| 03/09 | 1,402 | 1,409 | 1,389 | 1,403 | 0% | 67,900 | 705億8422万 | -2.5% | 13.62 | 1 |
| 03/08 | 1,391 | 1,423 | 1,389 | 1,403 | 0% | 112,900 | 705億8422万 | -2.3% | 13.62 | 1 |
| 03/07 | 1,385 | 1,425 | 1,385 | 1,403 | -2.91% | 114,800 | 705億8422万 | -2.03% | 13.62 | 1 |
| 03/04 | 1,465 | 1,465 | 1,437 | 1,445 | -1.7% | 61,500 | 726億9722万 | +1.12% | 14.03 | 1.03 |
| 03/03 | 1,481 | 1,485 | 1,465 | 1,470 | 0% | 49,100 | 739億5496万 | +3.09% | 14.27 | 1.05 |
| 03/02 | 1,452 | 1,473 | 1,449 | 1,470 | 0% | 61,000 | 739億5496万 | +3.23% | 14.27 | 1.05 |
| 03/01 | 1,498 | 1,502 | 1,470 | 1,470 | -1.21% | 79,700 | 739億5496万 | +3.23% | 14.27 | 1.05 |
| 02/28 | 1,462 | 1,498 | 1,461 | 1,488 | +1.78% | 84,200 | 748億6053万 | +4.42% | 14.45 | 1.06 |
| 02/25 | 1,486 | 1,486 | 1,440 | 1,462 | -0.95% | 56,800 | 735億5248万 | +2.67% | 14.19 | 1.04 |
| 02/24 | 1,460 | 1,481 | 1,454 | 1,476 | 0% | 102,500 | 742億5681万 | +3.51% | 14.33 | 1.05 |
| 02/22 | 1,487 | 1,494 | 1,456 | 1,476 | -1.99% | 70,900 | 742億5681万 | +3.36% | 14.33 | 1.05 |
| 02/21 | 1,473 | 1,512 | 1,467 | 1,506 | +1.89% | 106,700 | 757億6610万 | +5.31% | 14.62 | 1.07 |
| 02/18 | 1,419 | 1,478 | 1,419 | 1,478 | +0.82% | 56,000 | 743億5743万 | +3.36% | 14.35 | 1.05 |
| 02/17 | 1,475 | 1,483 | 1,463 | 1,466 | -0.61% | 62,500 | 737億5372万 | +2.37% | 14.23 | 1.04 |
| 02/16 | 1,447 | 1,483 | 1,447 | 1,475 | +3.36% | 100,400 | 742億650万 | +2.79% | 14.32 | 1.05 |
| 02/15 | 1,455 | 1,459 | 1,420 | 1,427 | -1.25% | 77,300 | 717億9165万 | -0.63% | 13.85 | 1.02 |
| 02/14 | 1,449 | 1,476 | 1,437 | 1,445 | -1.57% | 134,200 | 726億9722万 | +0.28% | 14.03 | 1.03 |
| 02/10 | 1,449 | 1,485 | 1,449 | 1,468 | +1.73% | 108,300 | 738億5434万 | +1.59% | 14.25 | 1.05 |
| 02/09 | 1,407 | 1,447 | 1,405 | 1,443 | +3.44% | 165,000 | 725億9660万 | -0.35% | 14.01 | 1.03 |
| 02/08 | 1,400 | 1,404 | 1,388 | 1,395 | +0.07% | 48,300 | 701億8174万 | -3.99% | 13.54 | 0.99 |
| 02/07 | 1,403 | 1,433 | 1,393 | 1,394 | -0.78% | 82,900 | 701億3144万 | -4.46% | 13.53 | 0.99 |
| 02/04 | 1,395 | 1,408 | 1,373 | 1,405 | +1.37% | 106,100 | 706億8484万 | -4.16% | 13.64 | 1 |
| 02/03 | 1,385 | 1,406 | 1,382 | 1,386 | -0.57% | 123,900 | 697億2896万 | -5.78% | 13.46 | 0.99 |
| 02/02 | 1,345 | 1,394 | 1,345 | 1,394 | +4.11% | 124,200 | 701億3144万 | -5.56% | 13.53 | 0.99 |
| 02/01 | 1,339 | 1,356 | 1,324 | 1,339 | +1.13% | 250,800 | 673億6441万 | -9.59% | 13 | 0.95 |
| 01/31 | 1,303 | 1,344 | 1,299 | 1,324 | +1.77% | 188,500 | 666億977万 | -11.08% | 12.85 | 0.94 |
| 01/28 | 1,323 | 1,334 | 1,294 | 1,301 | -1.66% | 140,000 | 654億5265万 | -13.09% | 12.63 | 0.93 |
| 01/27 | 1,371 | 1,373 | 1,315 | 1,323 | -3.71% | 140,400 | 665億5946万 | -12.09% | 12.84 | 0.94 |
| 01/26 | 1,420 | 1,428 | 1,359 | 1,374 | -3.38% | 194,000 | 691億2525万 | -9.13% | 13.34 | 0.98 |
| 01/25 | 1,435 | 1,452 | 1,417 | 1,422 | -2.94% | 159,200 | 715億4010万 | -6.32% | 13.81 | 1.01 |
| 01/24 | 1,462 | 1,487 | 1,450 | 1,465 | -1.81% | 97,400 | 737億341万 | -3.87% | 14.22 | 1.04 |
| 01/21 | 1,457 | 1,500 | 1,451 | 1,492 | +1.57% | 62,500 | 750億6177万 | -2.29% | 14.49 | 1.06 |
| 01/20 | 1,487 | 1,510 | 1,469 | 1,469 | -2.13% | 98,000 | 739億465万 | -3.86% | 14.26 | 1.05 |
| 01/19 | 1,508 | 1,523 | 1,494 | 1,501 | -1.44% | 80,800 | 755億1455万 | -1.96% | 14.57 | 1.07 |
| 01/18 | 1,535 | 1,552 | 1,523 | 1,523 | -0.13% | 39,800 | 766億2136万 | -0.72% | 14.79 | 1.09 |
| 01/17 | 1,515 | 1,536 | 1,509 | 1,525 | +0.53% | 51,500 | 767億2198万 | -0.65% | 14.81 | 1.09 |
| 01/14 | 1,529 | 1,529 | 1,499 | 1,517 | -0.26% | 69,800 | 763億1950万 | -1.3% | 14.73 | 1.08 |
| 01/13 | 1,538 | 1,545 | 1,521 | 1,521 | -1.36% | 50,000 | 765億2074万 | -1.23% | 14.77 | 1.08 |
| 01/12 | 1,512 | 1,545 | 1,505 | 1,542 | +1.98% | 54,400 | 775億7724万 | +0.13% | 14.97 | 1.1 |
| 01/11 | 1,534 | 1,536 | 1,498 | 1,512 | -1.37% | 61,500 | 760億6796万 | -1.69% | 14.68 | 1.08 |
| 01/07 | 1,544 | 1,555 | 1,517 | 1,533 | -0.84% | 105,900 | 771億2446万 | -0.07% | 14.88 | 1.09 |
| 01/06 | 1,546 | 1,574 | 1,540 | 1,546 | -1.28% | 86,400 | 777億7848万 | +1.05% | 15.01 | 1.1 |
| 01/05 | 1,561 | 1,570 | 1,538 | 1,566 | +1.03% | 93,000 | 787億8467万 | +2.82% | 15.2 | 1.12 |
| 01/04 | 1,562 | 1,562 | 1,524 | 1,550 | -0.77% | 126,100 | 779億7972万 | +2.18% | 15.05 | 1.1 |
| 2021 |
| 12/30 | 1,569 | 1,584 | 1,557 | 1,562 | -0.51% | 91,200 | 785億8343万 | +3.38% | 15.17 | 1.11 |
| 12/29 | 1,562 | 1,585 | 1,548 | 1,570 | +3.15% | 87,700 | 789億8591万 | +4.32% | 15.24 | 1.12 |
| 12/28 | 1,530 | 1,534 | 1,516 | 1,522 | +0.59% | 129,500 | 765億7105万 | +1.53% | 14.78 | 1.08 |
| 12/27 | 1,520 | 1,532 | 1,513 | 1,513 | -0.39% | 55,800 | 761億1827万 | +1.2% | 14.69 | 1.08 |
| 12/24 | 1,533 | 1,546 | 1,507 | 1,519 | -0.85% | 46,200 | 764億2012万 | +1.88% | 14.75 | 1.08 |
| 12/23 | 1,529 | 1,540 | 1,495 | 1,532 | +1.12% | 47,600 | 770億7415万 | +3.03% | 14.87 | 1.09 |
| 12/22 | 1,525 | 1,527 | 1,509 | 1,515 | +0.07% | 55,000 | 762億1888万 | +2.16% | 14.71 | 1.08 |
| 12/21 | 1,494 | 1,532 | 1,488 | 1,514 | +1.34% | 64,700 | 761億6857万 | +2.37% | 14.7 | 1.08 |
| 12/20 | 1,531 | 1,541 | 1,493 | 1,494 | -2.73% | 75,900 | 751億6239万 | +1.29% | 14.5 | 1.06 |
| 12/17 | 1,562 | 1,567 | 1,531 | 1,536 | -1.09% | 112,000 | 772億7538万 | +4.35% | 14.91 | 1.09 |
| 12/16 | 1,556 | 1,567 | 1,541 | 1,553 | +0.71% | 75,400 | 781億3065万 | +5.93% | 15.08 | 1.11 |
| 12/15 | 1,531 | 1,555 | 1,529 | 1,542 | +0.85% | 66,100 | 775億7724万 | +5.62% | 14.97 | 1.1 |
| 12/14 | 1,550 | 1,554 | 1,526 | 1,529 | -0.46% | 92,500 | 769億2322万 | +5.16% | 14.84 | 1.09 |
| 12/13 | 1,566 | 1,570 | 1,533 | 1,536 | -1.92% | 58,500 | 772億7538万 | +6% | 14.91 | 1.09 |
| 12/10 | 1,572 | 1,587 | 1,559 | 1,566 | +0.26% | 83,300 | 787億8467万 | +8.45% | 15.2 | 1.12 |
| 12/09 | 1,562 | 1,585 | 1,536 | 1,562 | -0.38% | 91,800 | 785億8343万 | +8.7% | 15.17 | 1.11 |
| 12/08 | 1,618 | 1,630 | 1,564 | 1,568 | -2.49% | 120,900 | 788億8529万 | +9.65% | 15.22 | 1.12 |
| 12/07 | 1,545 | 1,609 | 1,545 | 1,608 | +5.86% | 189,600 | 808億9767万 | +12.84% | 15.61 | 1.15 |
| 12/06 | 1,517 | 1,537 | 1,491 | 1,519 | +1.95% | 149,700 | 764億2012万 | +7.2% | 14.75 | 1.08 |
| 12/03 | 1,426 | 1,496 | 1,426 | 1,490 | +5.3% | 150,700 | 749億6115万 | +5.45% | 14.47 | 1.06 |
| 12/02 | 1,419 | 1,443 | 1,415 | 1,415 | -0.28% | 171,300 | 711億8793万 | +0.43% | 13.74 | 1.01 |
| 12/01 | 1,384 | 1,449 | 1,384 | 1,419 | +3.05% | 165,100 | 713億8917万 | +0.71% | 13.78 | 1.01 |
| 11/30 | 1,419 | 1,439 | 1,371 | 1,377 | -2.34% | 129,100 | 692億7617万 | -2.2% | 13.37 | 0.98 |
| 11/29 | 1,377 | 1,420 | 1,371 | 1,410 | +1.08% | 234,000 | 709億3639万 | 0% | 13.69 | 1 |
| 11/26 | 1,416 | 1,416 | 1,387 | 1,395 | -1.55% | 47,100 | 701億8174万 | -0.99% | 13.54 | 0.99 |
| 11/25 | 1,416 | 1,424 | 1,411 | 1,417 | -0.14% | 30,800 | 712億8855万 | +0.5% | 13.76 | 1.01 |
| 11/24 | 1,429 | 1,458 | 1,412 | 1,419 | -0.14% | 79,400 | 713億8917万 | +0.71% | 13.78 | 1.01 |
| 11/22 | 1,420 | 1,434 | 1,414 | 1,421 | +0.07% | 44,500 | 714億8979万 | +0.85% | 13.8 | 1.01 |
| 11/19 | 1,418 | 1,428 | 1,413 | 1,420 | +0.14% | 58,500 | 714億3948万 | +0.85% | 13.79 | 1.01 |
| 11/18 | 1,447 | 1,450 | 1,414 | 1,418 | -0.63% | 63,200 | 713億3886万 | +0.78% | 13.77 | 1.01 |
| 11/17 | 1,433 | 1,447 | 1,426 | 1,427 | +0.14% | 65,100 | 717億9165万 | +1.49% | 13.85 | 1.02 |
| 11/16 | 1,428 | 1,452 | 1,425 | 1,425 | +0.42% | 81,200 | 716億9103万 | +1.42% | 13.84 | 1.02 |
| 11/15 | 1,410 | 1,421 | 1,408 | 1,419 | +0.85% | 39,000 | 713億8917万 | +1.07% | 13.78 | 1.01 |
| 11/12 | 1,401 | 1,420 | 1,395 | 1,407 | +0.57% | 59,400 | 707億8546万 | +0.36% | 13.66 | 1 |
| 11/11 | 1,373 | 1,404 | 1,373 | 1,399 | +1.08% | 45,600 | 703億8298万 | -0.14% | 13.58 | 1 |
| 11/10 | 1,401 | 1,401 | 1,378 | 1,384 | -1.14% | 31,200 | 696億2834万 | -1.14% | 13.44 | 0.99 |
| 11/09 | 1,401 | 1,410 | 1,389 | 1,400 | -0.57% | 48,900 | 704億3329万 | +0.07% | 13.59 | 1 |
| 11/08 | 1,396 | 1,418 | 1,390 | 1,408 | +0.93% | 69,400 | 708億3577万 | +0.64% | 13.67 | 1 |
| 11/05 | 1,397 | 1,402 | 1,381 | 1,395 | 0% | 69,900 | 701億8174万 | -0.21% | 13.54 | 0.99 |
| 11/04 | 1,408 | 1,415 | 1,393 | 1,395 | +0.72% | 94,700 | 701億8174万 | -0.21% | 13.54 | 0.99 |
| 11/02 | 1,420 | 1,420 | 1,385 | 1,385 | -3.89% | 65,400 | 696億7865万 | -1% | 13.45 | 0.99 |
