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 | 1,485 | 1,498 | 1,458 | 1,483 | -0.13% | 28,300 | 188億7117万 | +2.28% | 9.91 | 1.34 |
| 03/30 | 1,498 | 1,510 | 1,451 | 1,485 | -1.59% | 36,200 | 237億6000万 | +2.27% | 9.92 | 1.34 |
| 03/29 | 1,470 | 1,514 | 1,457 | 1,509 | +2.65% | 43,500 | 241億4400万 | +3.85% | 10.08 | 1.36 |
| 03/28 | 1,499 | 1,499 | 1,465 | 1,470 | -1.93% | 30,800 | 235億2000万 | +1.17% | 9.82 | 1.32 |
| 03/25 | 1,504 | 1,504 | 1,470 | 1,499 | -0.07% | 36,200 | 239億8400万 | +3.09% | 10.01 | 1.35 |
| 03/24 | 1,478 | 1,504 | 1,448 | 1,500 | +0.54% | 31,200 | 240億 | +3.16% | 10.02 | 1.35 |
| 03/23 | 1,445 | 1,508 | 1,442 | 1,492 | +3.76% | 53,100 | 238億7200万 | +2.54% | 9.97 | 1.34 |
| 03/22 | 1,445 | 1,471 | 1,420 | 1,438 | +0.49% | 48,800 | 230億800万 | -1.44% | 9.6 | 1.29 |
| 03/18 | 1,375 | 1,433 | 1,370 | 1,431 | +6% | 39,800 | 228億9600万 | -2.59% | 9.56 | 1.29 |
| 03/17 | 1,320 | 1,357 | 1,309 | 1,350 | +3.29% | 91,800 | 216億 | -8.85% | 9.02 | 1.22 |
| 03/16 | 1,324 | 1,329 | 1,296 | 1,307 | -1.28% | 104,200 | 209億1200万 | -12.46% | 8.73 | 1.18 |
| 03/15 | 1,320 | 1,329 | 1,308 | 1,324 | +0.99% | 69,100 | 211億8400万 | -12.32% | 8.84 | 1.19 |
| 03/14 | 1,329 | 1,340 | 1,311 | 1,311 | -1.35% | 78,200 | 209億7600万 | -14.37% | 8.76 | 1.18 |
| 03/11 | 1,347 | 1,351 | 1,315 | 1,329 | -2.92% | 47,200 | 212億6400万 | -14.37% | 8.88 | 1.2 |
| 03/10 | 1,382 | 1,400 | 1,358 | 1,369 | -0.22% | 54,400 | 219億400万 | -12.91% | 9.14 | 1.23 |
| 03/09 | 1,387 | 1,397 | 1,343 | 1,372 | -0.8% | 43,800 | 219億5200万 | -13.66% | 9.16 | 1.23 |
| 03/08 | 1,387 | 1,415 | 1,359 | 1,383 | -1.98% | 83,600 | 221億2800万 | -14.21% | 9.24 | 1.24 |
| 03/07 | 1,400 | 1,422 | 1,389 | 1,411 | -0.84% | 67,900 | 225億7600万 | -13.38% | 9.42 | 1.27 |
| 03/04 | 1,492 | 1,492 | 1,410 | 1,423 | -3% | 127,000 | 227億6800万 | -13.23% | 9.5 | 1.28 |
| 03/03 | 1,506 | 1,519 | 1,465 | 1,467 | -2.46% | 47,600 | 234億7200万 | -11.2% | 9.8 | 1.32 |
| 03/02 | 1,580 | 1,580 | 1,498 | 1,504 | -5.41% | 70,900 | 240億6400万 | -9.45% | 10.05 | 1.35 |
| 03/01 | 1,694 | 1,694 | 1,576 | 1,590 | -8.3% | 87,800 | 254億4000万 | -4.73% | 10.62 | 1.43 |
| 02/28 | 1,608 | 1,736 | 1,570 | 1,734 | +10.59% | 66,900 | 277億4400万 | +3.65% | 11.58 | 1.56 |
| 02/25 | 1,509 | 1,568 | 1,488 | 1,568 | +5.23% | 15,000 | 250億8800万 | -6.16% | 10.47 | 1.41 |
| 02/24 | 1,545 | 1,545 | 1,461 | 1,490 | -3.56% | 18,400 | 238億4000万 | -10.99% | 9.95 | 1.34 |
| 02/22 | 1,501 | 1,565 | 1,480 | 1,545 | +2.93% | 12,200 | 247億2000万 | -8.09% | 10.32 | 1.39 |
| 02/21 | 1,500 | 1,506 | 1,476 | 1,501 | -1.31% | 15,100 | 240億1600万 | -11.08% | 10.03 | 1.35 |
| 02/18 | 1,477 | 1,528 | 1,476 | 1,521 | +2.36% | 23,400 | 243億3600万 | -10.32% | 10.16 | 1.37 |
| 02/17 | 1,494 | 1,508 | 1,447 | 1,486 | -1.07% | 32,600 | 237億7600万 | -12.79% | 9.93 | 1.34 |
| 02/16 | 1,557 | 1,585 | 1,490 | 1,502 | -1.51% | 44,300 | 240億3200万 | -12.42% | 10.03 | 1.35 |
| 02/15 | 1,601 | 1,601 | 1,525 | 1,525 | -4.69% | 27,300 | 244億 | -11.59% | 10.19 | 1.37 |
| 02/14 | 1,661 | 1,661 | 1,595 | 1,600 | -5.49% | 25,100 | 256億 | -7.83% | 10.69 | 1.44 |
| 02/10 | 1,712 | 1,713 | 1,666 | 1,693 | -1.63% | 18,000 | 270億8800万 | -2.98% | 11.31 | 1.52 |
| 02/09 | 1,662 | 1,721 | 1,655 | 1,721 | +3.67% | 19,200 | 275億3600万 | -1.77% | 11.49 | 1.55 |
| 02/08 | 1,731 | 1,732 | 1,660 | 1,660 | -4.1% | 26,000 | 265億6000万 | -5.79% | 11.09 | 1.49 |
| 02/07 | 1,818 | 1,818 | 1,725 | 1,731 | -5.31% | 18,900 | 276億9600万 | -2.59% | 11.56 | 1.56 |
| 02/04 | 1,862 | 1,868 | 1,813 | 1,828 | -1.67% | 16,000 | 292億4800万 | +2.24% | 12.21 | 1.65 |
| 02/03 | 1,818 | 1,859 | 1,807 | 1,859 | +2.26% | 16,600 | 297億4400万 | +3.74% | 12.42 | 1.67 |
| 02/02 | 1,782 | 1,849 | 1,769 | 1,818 | +1.62% | 17,400 | 290億8800万 | +1.45% | 12.14 | 1.64 |
| 02/01 | 1,920 | 1,921 | 1,764 | 1,789 | -8.72% | 20,700 | 286億2400万 | -0.33% | 11.95 | 1.61 |
| 01/31 | 1,790 | 1,960 | 1,780 | 1,960 | +9.5% | 43,100 | 313億6000万 | +9.01% | 13.09 | 1.76 |
| 01/28 | 1,716 | 1,790 | 1,687 | 1,790 | +5.36% | 26,200 | 286億4000万 | -0.28% | 11.96 | 1.61 |
| 01/27 | 1,712 | 1,714 | 1,653 | 1,699 | -0.7% | 34,800 | 271億8400万 | -5.56% | 11.35 | 1.53 |
| 01/26 | 1,682 | 1,712 | 1,682 | 1,711 | +0.88% | 13,800 | 273億7600万 | -5.31% | 11.43 | 1.54 |
| 01/25 | 1,689 | 1,714 | 1,677 | 1,696 | -1.22% | 17,100 | 271億3600万 | -6.71% | 11.33 | 1.53 |
| 01/24 | 1,671 | 1,718 | 1,642 | 1,717 | +2.63% | 13,200 | 274億7200万 | -6.17% | 11.47 | 1.55 |
| 01/21 | 1,671 | 1,679 | 1,658 | 1,673 | -0.95% | 4,700 | 267億6800万 | -9.17% | 11.17 | 1.51 |
| 01/20 | 1,650 | 1,705 | 1,641 | 1,689 | +2.86% | 10,300 | 270億2400万 | -8.9% | 11.28 | 1.52 |
| 01/19 | 1,650 | 1,701 | 1,642 | 1,642 | -2.15% | 21,500 | 262億7200万 | -11.96% | 10.97 | 1.48 |
| 01/18 | 1,695 | 1,705 | 1,670 | 1,678 | -1.47% | 24,200 | 268億4800万 | -10.6% | 11.21 | 1.51 |
| 01/17 | 1,715 | 1,717 | 1,693 | 1,703 | -0.7% | 8,400 | 272億4800万 | -9.75% | 11.37 | 1.53 |
| 01/14 | 1,710 | 1,741 | 1,685 | 1,715 | +0.29% | 10,400 | 274億4000万 | -9.59% | 11.45 | 1.54 |
| 01/13 | 1,776 | 1,776 | 1,710 | 1,710 | -3.72% | 9,500 | 273億6000万 | -10.28% | 11.42 | 1.54 |
| 01/12 | 1,759 | 1,781 | 1,741 | 1,776 | +2.36% | 5,600 | 284億1600万 | -7.16% | 11.86 | 1.6 |
| 01/11 | 1,804 | 1,804 | 1,730 | 1,735 | -3.82% | 14,200 | 277億6000万 | -9.49% | 11.59 | 1.56 |
| 01/07 | 1,818 | 1,851 | 1,771 | 1,804 | -0.72% | 25,900 | 288億6400万 | -6.19% | 12.05 | 1.62 |
| 01/06 | 1,860 | 1,874 | 1,816 | 1,817 | -3.91% | 12,200 | 290億7200万 | -5.81% | 12.14 | 1.64 |
| 01/05 | 1,985 | 1,985 | 1,885 | 1,891 | -3.08% | 8,600 | 302億5600万 | -2.27% | 12.63 | 1.7 |
| 01/04 | 2,033 | 2,033 | 1,948 | 1,951 | -4.83% | 15,800 | 312億1600万 | +0.77% | 13.03 | 1.76 |
| 2021 |
| 12/30 | 1,990 | 2,050 | 1,986 | 2,050 | +2.55% | 39,600 | 328億 | +6.11% | 13.69 | 1.85 |
| 12/29 | 1,897 | 1,999 | 1,897 | 1,999 | +3.31% | 31,900 | 319億8400万 | +3.95% | 13.35 | 1.8 |
| 12/28 | 1,866 | 1,935 | 1,866 | 1,935 | +3.92% | 15,500 | 309億6000万 | +1.04% | 12.92 | 1.74 |
| 12/27 | 1,875 | 1,875 | 1,856 | 1,862 | -0.69% | 6,900 | 297億9200万 | -2.56% | 12.44 | 1.68 |
| 12/24 | 1,867 | 1,904 | 1,862 | 1,875 | -0.11% | 20,000 | 300億 | -1.83% | 12.52 | 1.69 |
| 12/23 | 1,885 | 1,887 | 1,856 | 1,877 | -0.42% | 9,400 | 300億3200万 | -1.73% | 12.54 | 1.69 |
| 12/22 | 1,893 | 1,900 | 1,880 | 1,885 | -0.42% | 11,800 | 301億6000万 | -1.36% | 12.59 | 1.7 |
| 12/21 | 1,900 | 1,972 | 1,879 | 1,893 | -0.05% | 13,100 | 302億8800万 | -1.2% | 12.64 | 1.7 |
| 12/20 | 1,963 | 1,998 | 1,894 | 1,894 | -4.82% | 20,300 | 303億400万 | -1.25% | 12.65 | 1.7 |
| 12/17 | 1,990 | 1,992 | 1,967 | 1,990 | -0.5% | 19,300 | 318億4000万 | +3.7% | 13.29 | 1.79 |
| 12/16 | 1,999 | 2,001 | 1,992 | 2,000 | +0.1% | 13,100 | 320億 | +4.44% | 13.36 | 1.8 |
| 12/15 | 1,980 | 2,000 | 1,962 | 1,998 | +0.91% | 19,700 | 319億6800万 | +4.61% | 13.34 | 1.8 |
| 12/14 | 1,969 | 1,980 | 1,929 | 1,980 | +0.56% | 12,200 | 316億8000万 | +3.88% | 13.22 | 1.78 |
| 12/13 | 1,958 | 1,969 | 1,931 | 1,969 | +1.39% | 11,800 | 315億400万 | +3.47% | 13.15 | 1.77 |
| 12/10 | 1,963 | 1,963 | 1,914 | 1,942 | +0.52% | 17,200 | 310億7200万 | +2.21% | 12.97 | 1.75 |
| 12/09 | 1,965 | 1,970 | 1,913 | 1,932 | -1.28% | 12,600 | 309億1200万 | +1.74% | 12.9 | 1.74 |
| 12/08 | 1,949 | 1,975 | 1,939 | 1,957 | +1.87% | 19,200 | 313億1200万 | +3% | 13.07 | 1.76 |
| 12/07 | 1,919 | 1,921 | 1,894 | 1,921 | +1.64% | 15,000 | 307億3600万 | +1.16% | 12.83 | 1.73 |
| 12/06 | 1,890 | 1,904 | 1,886 | 1,890 | 0% | 5,900 | 302億4000万 | -0.53% | 12.62 | 1.7 |
| 12/03 | 1,892 | 1,913 | 1,864 | 1,890 | +1.02% | 17,700 | 302億4000万 | -0.63% | 12.62 | 1.7 |
| 12/02 | 1,968 | 1,988 | 1,868 | 1,871 | -4.83% | 16,700 | 299億3600万 | -1.58% | 12.5 | 1.68 |
| 12/01 | 1,965 | 1,980 | 1,898 | 1,966 | +0.1% | 27,300 | 314億5600万 | +3.47% | 13.13 | 1.77 |
| 11/30 | 1,921 | 1,977 | 1,907 | 1,964 | +2.29% | 28,100 | 314億2400万 | +3.64% | 13.12 | 1.77 |
| 11/29 | 1,848 | 1,933 | 1,843 | 1,920 | +3.84% | 25,700 | 307億2000万 | +1.64% | 12.82 | 1.73 |
| 11/26 | 1,806 | 1,856 | 1,800 | 1,849 | +2.38% | 9,400 | 295億8400万 | -1.91% | 12.35 | 1.66 |
| 11/25 | 1,807 | 1,827 | 1,801 | 1,806 | -0.06% | 5,400 | 288億9600万 | -4.09% | 12.06 | 1.63 |
| 11/24 | 1,832 | 1,832 | 1,807 | 1,807 | -1.36% | 4,900 | 289億1200万 | -4.04% | 12.07 | 1.63 |
| 11/22 | 1,841 | 1,850 | 1,832 | 1,832 | -0.49% | 6,700 | 293億1200万 | -2.71% | 12.24 | 1.65 |
| 11/19 | 1,873 | 1,873 | 1,825 | 1,841 | -1.5% | 6,300 | 294億5600万 | -2.18% | 12.3 | 1.66 |
| 11/18 | 1,914 | 1,914 | 1,853 | 1,869 | -2.15% | 12,200 | 299億400万 | -0.64% | 12.48 | 1.68 |
| 11/17 | 2,010 | 2,010 | 1,878 | 1,910 | -4.98% | 23,800 | 305億6000万 | +1.7% | 12.76 | 1.72 |
| 11/16 | 1,951 | 2,010 | 1,951 | 2,010 | +4.04% | 18,500 | 321億6000万 | +7.26% | 13.42 | 1.81 |
| 11/15 | 1,920 | 1,941 | 1,919 | 1,932 | +0.78% | 4,600 | 309億1200万 | +3.59% | 12.9 | 1.74 |
| 11/12 | 1,899 | 1,917 | 1,899 | 1,917 | +1.37% | 7,100 | 306億7200万 | +3.12% | 12.8 | 1.73 |
| 11/11 | 1,908 | 1,908 | 1,871 | 1,891 | -0.26% | 4,900 | 302億5600万 | +2.11% | 12.63 | 1.7 |
| 11/10 | 1,865 | 1,901 | 1,865 | 1,896 | +0.37% | 5,100 | 303億3600万 | +2.82% | 12.66 | 1.71 |
| 11/09 | 1,900 | 1,900 | 1,877 | 1,889 | -0.42% | 4,600 | 302億2400万 | +2.94% | 12.62 | 1.7 |
| 11/08 | 1,937 | 1,937 | 1,864 | 1,897 | 0% | 9,100 | 303億5200万 | +3.72% | 12.67 | 1.71 |
| 11/05 | 1,929 | 1,931 | 1,874 | 1,897 | -1.66% | 11,300 | 303億5200万 | +4.06% | 12.67 | 1.71 |
| 11/04 | 1,937 | 1,948 | 1,929 | 1,929 | -0.41% | 4,700 | 308億6400万 | +6.11% | 12.88 | 1.74 |
| 11/02 | 1,913 | 1,947 | 1,913 | 1,937 | -0.26% | 6,800 | 309億9200万 | +6.84% | 12.94 | 1.74 |
