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 | 1,265 | 1,293 | 1,255 | 1,272 | -1.32% | 1,433,700 | 4114億4483万 | +2.17% | 36.05 | 1.23 |
03/30 | 1,281 | 1,303 | 1,274 | 1,289 | +0.78% | 2,016,800 | 4169億4370万 | +3.7% | 36.53 | 1.25 |
03/29 | 1,332 | 1,332 | 1,277 | 1,279 | -3.54% | 3,362,500 | 4137億907万 | +3.15% | 36.24 | 1.24 |
03/28 | 1,325 | 1,333 | 1,305 | 1,326 | +0.3% | 1,958,500 | 4289億1183万 | +6.94% | 37.58 | 1.28 |
03/25 | 1,329 | 1,335 | 1,303 | 1,322 | -0.23% | 1,713,900 | 4276億1798万 | +6.7% | 37.46 | 1.28 |
03/24 | 1,300 | 1,328 | 1,300 | 1,325 | +0.23% | 1,213,700 | 4285億8836万 | +7.11% | 37.55 | 1.28 |
03/23 | 1,293 | 1,324 | 1,293 | 1,322 | +2.88% | 1,380,200 | 4276億1798万 | +7.22% | 37.46 | 1.28 |
03/22 | 1,297 | 1,299 | 1,272 | 1,285 | -0.23% | 1,526,800 | 4156億4985万 | +4.47% | 36.41 | 1.24 |
03/18 | 1,292 | 1,305 | 1,283 | 1,288 | -1.15% | 1,961,100 | 4166億2024万 | +4.97% | 36.5 | 1.25 |
03/17 | 1,321 | 1,333 | 1,264 | 1,303 | +0.23% | 2,574,900 | 4214億7218万 | +6.45% | 36.92 | 1.26 |
03/16 | 1,289 | 1,307 | 1,280 | 1,300 | +1.33% | 1,145,600 | 4205億179万 | +6.56% | 36.84 | 1.26 |
03/15 | 1,284 | 1,300 | 1,278 | 1,283 | +0.63% | 1,073,600 | 4150億292万 | +5.51% | 36.36 | 1.24 |
03/14 | 1,240 | 1,286 | 1,238 | 1,275 | +4.68% | 1,466,500 | 4124億1522万 | +5.2% | 36.13 | 1.23 |
03/11 | 1,194 | 1,222 | 1,194 | 1,218 | +0.83% | 977,700 | 3939億7783万 | +1% | 34.52 | 1.18 |
03/10 | 1,198 | 1,209 | 1,186 | 1,208 | +3.96% | 991,500 | 3907億4320万 | +0.42% | 34.23 | 1.17 |
03/09 | 1,174 | 1,191 | 1,158 | 1,162 | -0.34% | 825,500 | 3758億6391万 | -3.17% | 32.93 | 1.12 |
03/08 | 1,155 | 1,191 | 1,153 | 1,166 | -0.93% | 1,256,100 | 3771億5776万 | -2.67% | 33.04 | 1.13 |
03/07 | 1,181 | 1,190 | 1,167 | 1,177 | -1.34% | 1,180,900 | 3807億1585万 | -1.59% | 33.35 | 1.14 |
03/04 | 1,208 | 1,208 | 1,185 | 1,193 | -2.05% | 907,000 | 3858億9126万 | 0% | 33.81 | 1.15 |
03/03 | 1,193 | 1,228 | 1,186 | 1,218 | +3.48% | 934,000 | 3939億7783万 | +2.35% | 34.52 | 1.18 |
03/02 | 1,178 | 1,187 | 1,158 | 1,177 | -2.08% | 947,600 | 3807億1585万 | -0.84% | 33.35 | 1.14 |
03/01 | 1,208 | 1,213 | 1,197 | 1,202 | +0.25% | 920,200 | 3888億242万 | +1.52% | 34.06 | 1.16 |
02/28 | 1,199 | 1,210 | 1,182 | 1,199 | +1.1% | 1,159,300 | 3878億3204万 | +1.44% | 33.98 | 1.16 |
02/25 | 1,156 | 1,191 | 1,156 | 1,186 | +3.04% | 1,279,900 | 3836億2702万 | +0.68% | 33.61 | 1.15 |
02/24 | 1,199 | 1,210 | 1,141 | 1,151 | -5.11% | 1,605,800 | 3723億582万 | -1.96% | 32.62 | 1.11 |
02/22 | 1,201 | 1,220 | 1,200 | 1,213 | -1.62% | 825,800 | 3923億6052万 | +3.59% | 34.37 | 1.17 |
02/21 | 1,241 | 1,242 | 1,223 | 1,233 | -2.3% | 829,400 | 3988億2978万 | +5.84% | 34.94 | 1.19 |
02/18 | 1,276 | 1,290 | 1,256 | 1,262 | -2.62% | 1,032,500 | 4082億1020万 | +8.98% | 35.76 | 1.22 |
02/17 | 1,274 | 1,324 | 1,268 | 1,296 | +1.65% | 2,084,600 | 4192億794万 | +12.7% | 36.73 | 1.25 |
02/16 | 1,255 | 1,277 | 1,242 | 1,275 | +3.32% | 1,631,600 | 4124億1522万 | +11.65% | 36.13 | 1.23 |
02/15 | 1,246 | 1,263 | 1,229 | 1,234 | -0.48% | 1,474,600 | 3991億5324万 | +8.91% | 34.97 | 1.19 |
02/14 | 1,215 | 1,250 | 1,215 | 1,240 | +1.64% | 2,184,200 | 4010億9402万 | +10.12% | 35.14 | 1.2 |
02/10 | 1,215 | 1,233 | 1,195 | 1,220 | +1.84% | 1,628,100 | 3946億2476万 | +9.03% | 34.57 | 1.18 |
02/09 | 1,241 | 1,243 | 1,186 | 1,198 | -2.2% | 2,165,800 | 3875億857万 | +7.64% | 33.95 | 1.16 |
02/08 | 1,195 | 1,231 | 1,194 | 1,225 | +3.29% | 1,733,100 | 3962億4207万 | +10.56% | 34.71 | 1.19 |
02/07 | 1,172 | 1,202 | 1,169 | 1,186 | -0.42% | 1,951,500 | 3836億2702万 | +7.62% | 33.61 | 1.15 |
02/04 | 1,122 | 1,203 | 1,110 | 1,191 | +6.15% | 1,991,800 | 3852億4433万 | +8.37% | 33.75 | 1.15 |
02/03 | 1,129 | 1,142 | 1,112 | 1,122 | -1.58% | 922,100 | 3629億2539万 | +2.56% | 31.79 | 1.09 |
02/02 | 1,127 | 1,145 | 1,119 | 1,140 | +1.42% | 1,155,100 | 3687億4772万 | +4.4% | 32.3 | 1.1 |
02/01 | 1,127 | 1,135 | 1,106 | 1,124 | +0.81% | 1,026,400 | 3635億7232万 | +3.12% | 31.85 | 1.09 |
01/31 | 1,122 | 1,123 | 1,109 | 1,115 | -0.8% | 676,800 | 3606億6115万 | +2.39% | 31.6 | 1.08 |
01/28 | 1,116 | 1,143 | 1,108 | 1,124 | +1.81% | 1,095,400 | 3635億7232万 | +3.31% | 31.85 | 1.09 |
01/27 | 1,120 | 1,128 | 1,086 | 1,104 | -0.9% | 1,021,400 | 3571億306万 | +1.66% | 31.28 | 1.07 |
01/26 | 1,136 | 1,140 | 1,103 | 1,114 | -1.94% | 864,300 | 3603億3769万 | +2.77% | 31.57 | 1.08 |
01/25 | 1,124 | 1,136 | 1,102 | 1,136 | +1.25% | 1,366,600 | 3674億5387万 | +4.8% | 32.19 | 1.1 |
01/24 | 1,140 | 1,156 | 1,111 | 1,122 | -2.6% | 1,386,100 | 3629億2539万 | +3.6% | 31.79 | 1.09 |
01/21 | 1,096 | 1,157 | 1,090 | 1,152 | +4.82% | 2,552,300 | 3726億2928万 | +6.57% | 32.64 | 1.11 |
01/20 | 1,054 | 1,104 | 1,053 | 1,099 | +2.71% | 1,411,200 | 3554億8574万 | +1.85% | 31.14 | 1.06 |
01/19 | 1,066 | 1,088 | 1,065 | 1,070 | -1.29% | 1,022,900 | 3461億532万 | -0.83% | 30.32 | 1.04 |
01/18 | 1,070 | 1,093 | 1,069 | 1,084 | +1.88% | 1,351,600 | 3506億3380万 | +0.37% | 30.72 | 1.05 |
01/17 | 1,048 | 1,065 | 1,047 | 1,064 | +1.43% | 612,700 | 3441億6454万 | -1.66% | 30.15 | 1.03 |
01/14 | 1,055 | 1,057 | 1,041 | 1,049 | -1.5% | 1,178,300 | 3393億1260万 | -3.32% | 29.73 | 1.01 |
01/13 | 1,084 | 1,084 | 1,065 | 1,065 | -2.47% | 611,100 | 3444億8800万 | -2.2% | 30.18 | 1.03 |
01/12 | 1,080 | 1,097 | 1,079 | 1,092 | +2.34% | 1,033,700 | 3532億2150万 | +0.09% | 30.94 | 1.06 |
01/11 | 1,065 | 1,069 | 1,042 | 1,067 | +1.04% | 1,291,100 | 3451億3493万 | -2.29% | 30.24 | 1.03 |
01/07 | 1,054 | 1,062 | 1,048 | 1,056 | +0.19% | 1,421,700 | 3415億7684万 | -3.21% | 29.92 | 1.02 |
01/06 | 1,067 | 1,071 | 1,051 | 1,054 | -2.32% | 1,867,900 | 3409億2991万 | -3.48% | 29.87 | 1.02 |
01/05 | 1,077 | 1,082 | 1,064 | 1,079 | +0.75% | 1,089,500 | 3490億1649万 | -1.28% | 30.58 | 1.04 |
01/04 | 1,096 | 1,099 | 1,062 | 1,071 | -0.46% | 1,341,500 | 3464億2878万 | -2.01% | 30.35 | 1.04 |
2021 |
12/30 | 1,084 | 1,085 | 1,072 | 1,076 | -1.65% | 665,500 | 3480億4610万 | -1.82% | 30.49 | 1.04 |
12/29 | 1,087 | 1,100 | 1,086 | 1,094 | +1.3% | 697,700 | 3538億6843万 | -0.82% | 31 | 1.06 |
12/28 | 1,085 | 1,093 | 1,072 | 1,080 | +0.19% | 1,059,600 | 3493億3995万 | -2.53% | 30.6 | 1.04 |
12/27 | 1,078 | 1,079 | 1,069 | 1,078 | 0% | 777,100 | 3486億9302万 | -3.32% | 30.55 | 1.04 |
12/24 | 1,103 | 1,108 | 1,076 | 1,078 | -1.46% | 796,100 | 3486億9302万 | -3.92% | 30.55 | 1.04 |
12/23 | 1,090 | 1,096 | 1,085 | 1,094 | +0.37% | 606,700 | 3538億6843万 | -3.19% | 31 | 1.06 |
12/22 | 1,093 | 1,100 | 1,082 | 1,090 | +1.02% | 932,300 | 3525億7458万 | -4.13% | 30.89 | 1.05 |
12/21 | 1,087 | 1,094 | 1,068 | 1,079 | +0.94% | 979,300 | 3490億1649万 | -5.76% | 30.58 | 1.04 |
12/20 | 1,072 | 1,083 | 1,066 | 1,069 | -2.11% | 1,529,600 | 3457億8186万 | -7.29% | 30.29 | 1.03 |
12/17 | 1,106 | 1,112 | 1,080 | 1,092 | -2.06% | 1,894,500 | 3532億2150万 | -6.02% | 30.94 | 1.06 |
12/16 | 1,097 | 1,117 | 1,095 | 1,115 | +2.29% | 1,130,200 | 3606億6115万 | -4.62% | 31.6 | 1.08 |
12/15 | 1,071 | 1,092 | 1,068 | 1,090 | +0.55% | 1,408,000 | 3525億7458万 | -7.39% | 30.89 | 1.05 |
12/14 | 1,098 | 1,104 | 1,071 | 1,084 | -1.72% | 1,447,100 | 3506億3380万 | -8.68% | 30.72 | 1.05 |
12/13 | 1,106 | 1,125 | 1,101 | 1,103 | -0.27% | 974,400 | 3567億7960万 | -7.93% | 31.26 | 1.07 |
12/10 | 1,121 | 1,125 | 1,105 | 1,106 | -2.56% | 1,059,200 | 3577億4998万 | -8.37% | 31.34 | 1.07 |
12/09 | 1,135 | 1,151 | 1,131 | 1,135 | +0.35% | 1,038,000 | 3671億3041万 | -6.58% | 32.16 | 1.1 |
12/08 | 1,154 | 1,160 | 1,127 | 1,131 | -1.99% | 2,224,700 | 3658億3656万 | -7.37% | 32.05 | 1.09 |
12/07 | 1,138 | 1,156 | 1,128 | 1,154 | +4.81% | 1,664,800 | 3732億7620万 | -5.95% | 32.7 | 1.12 |
12/06 | 1,110 | 1,111 | 1,095 | 1,101 | -1.52% | 1,033,900 | 3561億3267万 | -10.49% | 31.2 | 1.07 |
12/03 | 1,070 | 1,118 | 1,066 | 1,118 | +6.37% | 1,460,800 | 3616億3154万 | -9.55% | 31.68 | 1.08 |
12/02 | 1,057 | 1,079 | 1,047 | 1,051 | -2.87% | 1,540,700 | 3399億5952万 | -15.31% | 29.78 | 1.02 |
12/01 | 1,071 | 1,086 | 1,046 | 1,082 | -0.28% | 2,237,200 | 3499億8687万 | -13.37% | 30.66 | 1.05 |
11/30 | 1,096 | 1,127 | 1,084 | 1,085 | +1.4% | 2,891,600 | 3509億5726万 | -13.68% | 30.75 | 1.05 |
11/29 | 1,110 | 1,113 | 1,066 | 1,070 | -6.79% | 4,045,200 | 3461億532万 | -15.35% | 30.32 | 1.04 |
11/26 | 1,226 | 1,234 | 1,144 | 1,148 | -8.01% | 3,378,100 | 3713億3543万 | -9.75% | 32.53 | 1.11 |
11/25 | 1,227 | 1,250 | 1,216 | 1,248 | +1.88% | 839,600 | 4036億8172万 | -2.35% | 35.37 | 1.21 |
11/24 | 1,255 | 1,264 | 1,225 | 1,225 | -2.08% | 909,100 | 3962億4207万 | -4.15% | 34.71 | 1.19 |
11/22 | 1,243 | 1,255 | 1,226 | 1,251 | -0.08% | 1,064,600 | 4046億5211万 | -2.27% | 35.45 | 1.21 |
11/19 | 1,264 | 1,278 | 1,246 | 1,252 | -2.03% | 1,779,700 | 4049億7557万 | -2.26% | 35.48 | 1.21 |
11/18 | 1,269 | 1,284 | 1,251 | 1,278 | +0.55% | 1,249,300 | 4133億8561万 | -0.23% | 36.22 | 1.24 |
11/17 | 1,272 | 1,278 | 1,266 | 1,271 | -0.39% | 1,002,500 | 4111億2137万 | -0.7% | 36.02 | 1.23 |
11/16 | 1,291 | 1,293 | 1,271 | 1,276 | -0.47% | 788,400 | 4127億3868万 | -0.39% | 36.16 | 1.23 |
11/15 | 1,290 | 1,310 | 1,280 | 1,282 | -1% | 1,013,300 | 4146億7946万 | -0.23% | 36.33 | 1.24 |
11/12 | 1,289 | 1,330 | 1,288 | 1,295 | +0.86% | 1,545,900 | 4188億8448万 | +0.62% | 36.7 | 1.25 |
11/11 | 1,299 | 1,315 | 1,255 | 1,284 | -1.23% | 2,200,700 | 4153億2638万 | -0.39% | 36.39 | 1.24 |
11/10 | 1,323 | 1,328 | 1,291 | 1,300 | -2.84% | 1,444,100 | 4205億179万 | +0.62% | 36.84 | 1.26 |
11/09 | 1,367 | 1,378 | 1,338 | 1,338 | -2.26% | 1,294,900 | 4327億9338万 | +3.08% | 37.92 | 1.29 |
11/08 | 1,370 | 1,385 | 1,354 | 1,369 | +3.95% | 2,098,400 | 4428億2073万 | +5.07% | 38.79 | 1.32 |
11/05 | 1,308 | 1,320 | 1,296 | 1,317 | -0.38% | 1,044,800 | 4260億66万 | +1.07% | 37.32 | 1.27 |
11/04 | 1,305 | 1,330 | 1,302 | 1,322 | +2.56% | 1,665,200 | 4276億1798万 | +1.07% | 37.46 | 1.28 |
11/02 | 1,271 | 1,293 | 1,268 | 1,289 | +1.98% | 1,718,600 | 4169億4370万 | -1.68% | 36.53 | 1.25 |