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 | 1,608 | 1,658 | 1,608 | 1,631 | -0.67% | 53,200 | 389億8090万 | +2.07% | 26.09 | 0.98 |
| 03/30 | 1,648 | 1,648 | 1,618 | 1,642 | +0.61% | 43,300 | 392億4380万 | +3.08% | 27.5 | 1.03 |
| 03/29 | 1,641 | 1,641 | 1,618 | 1,632 | -0.55% | 51,400 | 390億480万 | +2.77% | 27.33 | 1.03 |
| 03/28 | 1,619 | 1,656 | 1,602 | 1,641 | +1.61% | 66,300 | 392億1990万 | +3.6% | 27.48 | 1.03 |
| 03/25 | 1,678 | 1,678 | 1,608 | 1,615 | -3.47% | 77,900 | 385億9850万 | +2.22% | 27.05 | 1.02 |
| 03/24 | 1,620 | 1,679 | 1,615 | 1,673 | +2.89% | 91,300 | 399億8470万 | +6.09% | 28.02 | 1.05 |
| 03/23 | 1,640 | 1,640 | 1,623 | 1,626 | -0.61% | 115,300 | 388億6140万 | +3.57% | 27.23 | 1.02 |
| 03/22 | 1,636 | 1,639 | 1,626 | 1,636 | +0.62% | 69,200 | 391億40万 | +4.54% | 27.4 | 1.03 |
| 03/18 | 1,609 | 1,626 | 1,601 | 1,626 | +1.43% | 71,100 | 388億6140万 | +4.16% | 27.23 | 1.02 |
| 03/17 | 1,605 | 1,611 | 1,590 | 1,603 | +0.38% | 74,300 | 383億1170万 | +3.02% | 26.85 | 1.01 |
| 03/16 | 1,592 | 1,603 | 1,590 | 1,597 | +0.31% | 64,000 | 381億6830万 | +2.9% | 26.75 | 1 |
| 03/15 | 1,580 | 1,605 | 1,575 | 1,592 | +0.76% | 51,000 | 380億4880万 | +2.84% | 26.66 | 1 |
| 03/14 | 1,584 | 1,594 | 1,578 | 1,580 | -0.25% | 47,200 | 377億6200万 | +2.33% | 26.46 | 0.99 |
| 03/11 | 1,591 | 1,597 | 1,574 | 1,584 | -1.68% | 62,800 | 378億5760万 | +2.79% | 26.53 | 1 |
| 03/10 | 1,585 | 1,611 | 1,582 | 1,611 | +4.54% | 99,400 | 385億290万 | +4.68% | 26.98 | 1.01 |
| 03/09 | 1,538 | 1,567 | 1,535 | 1,541 | +0.26% | 61,700 | 368億2990万 | +0.46% | 25.81 | 0.97 |
| 03/08 | 1,545 | 1,580 | 1,528 | 1,537 | -1.09% | 60,400 | 367億3430万 | +0.33% | 25.74 | 0.97 |
| 03/07 | 1,573 | 1,576 | 1,540 | 1,554 | -1.83% | 46,600 | 371億4060万 | +1.64% | 26.03 | 0.98 |
| 03/04 | 1,630 | 1,631 | 1,580 | 1,583 | -4.12% | 137,100 | 378億3370万 | +3.8% | 26.51 | 1 |
| 03/03 | 1,590 | 1,662 | 1,590 | 1,651 | +3.97% | 124,700 | 394億5890万 | +8.4% | 27.65 | 1.04 |
| 03/02 | 1,564 | 1,600 | 1,557 | 1,588 | +0.57% | 83,300 | 379億5320万 | +4.68% | 26.59 | 1 |
| 03/01 | 1,568 | 1,596 | 1,568 | 1,579 | +1.35% | 63,600 | 377億3810万 | +4.16% | 26.44 | 0.99 |
| 02/28 | 1,545 | 1,566 | 1,535 | 1,558 | +0.78% | 77,900 | 372億3620万 | +2.84% | 26.09 | 0.98 |
| 02/25 | 1,536 | 1,556 | 1,524 | 1,546 | +2.25% | 71,100 | 369億4940万 | +2.11% | 25.89 | 0.97 |
| 02/24 | 1,500 | 1,516 | 1,497 | 1,512 | -0.2% | 55,200 | 361億3680万 | 0% | 25.32 | 0.95 |
| 02/22 | 1,510 | 1,530 | 1,501 | 1,515 | -0.72% | 51,600 | 362億850万 | +0.13% | 25.37 | 0.95 |
| 02/21 | 1,505 | 1,526 | 1,491 | 1,526 | -0.2% | 41,600 | 364億7140万 | +0.86% | 25.56 | 0.96 |
| 02/18 | 1,514 | 1,534 | 1,499 | 1,529 | -0.13% | 43,200 | 365億4310万 | +1.06% | 25.61 | 0.96 |
| 02/17 | 1,530 | 1,540 | 1,523 | 1,531 | -0.58% | 59,900 | 365億9090万 | +1.19% | 25.64 | 0.96 |
| 02/16 | 1,511 | 1,545 | 1,505 | 1,540 | +2.74% | 51,200 | 368億600万 | +1.72% | 25.79 | 0.97 |
| 02/15 | 1,517 | 1,519 | 1,495 | 1,499 | -0.13% | 71,500 | 358億2610万 | -0.93% | 25.1 | 0.94 |
| 02/14 | 1,510 | 1,514 | 1,480 | 1,501 | -1.9% | 47,500 | 358億7390万 | -0.86% | 25.14 | 0.94 |
| 02/10 | 1,526 | 1,533 | 1,511 | 1,530 | +0.46% | 36,500 | 365億6700万 | +1.06% | 25.62 | 0.96 |
| 02/09 | 1,488 | 1,526 | 1,483 | 1,523 | +2.56% | 64,000 | 363億9970万 | +0.53% | 25.51 | 0.96 |
| 02/08 | 1,499 | 1,502 | 1,474 | 1,485 | -1.07% | 89,800 | 354億9150万 | -2.04% | 24.87 | 0.93 |
| 02/07 | 1,501 | 1,516 | 1,492 | 1,501 | -0.4% | 53,900 | 358億7390万 | -1.05% | 25.14 | 0.94 |
| 02/04 | 1,498 | 1,516 | 1,494 | 1,507 | +0.4% | 55,900 | 360億1730万 | -0.66% | 25.24 | 0.95 |
| 02/03 | 1,500 | 1,506 | 1,483 | 1,501 | -1.38% | 72,600 | 358億7390万 | -0.99% | 25.14 | 0.94 |
| 02/02 | 1,487 | 1,524 | 1,487 | 1,522 | +2.35% | 79,100 | 363億7580万 | +0.53% | 25.49 | 0.96 |
| 02/01 | 1,494 | 1,527 | 1,481 | 1,487 | -0.34% | 128,800 | 355億3930万 | -1.65% | 24.9 | 0.94 |
| 01/31 | 1,450 | 1,509 | 1,445 | 1,492 | +1.84% | 130,500 | 356億5880万 | -1.32% | 24.99 | 0.94 |
| 01/28 | 1,460 | 1,465 | 1,444 | 1,465 | +0.21% | 138,400 | 350億1350万 | -2.92% | 24.53 | 0.92 |
| 01/27 | 1,518 | 1,520 | 1,451 | 1,462 | -3.69% | 106,100 | 349億4180万 | -3.05% | 24.48 | 0.92 |
| 01/26 | 1,515 | 1,527 | 1,504 | 1,518 | -0.13% | 60,800 | 362億8020万 | +0.73% | 25.42 | 0.95 |
| 01/25 | 1,540 | 1,540 | 1,503 | 1,520 | -1.49% | 82,400 | 363億2800万 | +1% | 25.46 | 0.96 |
| 01/24 | 1,534 | 1,551 | 1,525 | 1,543 | -0.52% | 97,500 | 368億7770万 | +2.66% | 25.84 | 0.97 |
| 01/21 | 1,533 | 1,557 | 1,507 | 1,551 | +0.71% | 81,800 | 370億6890万 | +3.47% | 25.97 | 0.98 |
| 01/20 | 1,489 | 1,547 | 1,489 | 1,540 | +3.49% | 43,300 | 368億600万 | +3.01% | 25.79 | 0.97 |
| 01/19 | 1,525 | 1,528 | 1,486 | 1,488 | -3.38% | 77,600 | 355億6320万 | -0.2% | 24.92 | 0.94 |
| 01/18 | 1,553 | 1,553 | 1,531 | 1,540 | +0.33% | 27,800 | 368億600万 | +3.43% | 25.79 | 0.97 |
| 01/17 | 1,530 | 1,544 | 1,526 | 1,535 | +0.72% | 25,300 | 366億8650万 | +3.3% | 25.71 | 0.97 |
| 01/14 | 1,524 | 1,527 | 1,508 | 1,524 | -0.39% | 52,900 | 364億2360万 | +2.83% | 25.52 | 0.96 |
| 01/13 | 1,551 | 1,551 | 1,523 | 1,530 | -1.35% | 44,300 | 365億6700万 | +3.52% | 25.62 | 0.96 |
| 01/12 | 1,519 | 1,553 | 1,519 | 1,551 | +2.38% | 56,600 | 370億6890万 | +5.3% | 25.97 | 0.98 |
| 01/11 | 1,515 | 1,524 | 1,504 | 1,515 | -0.13% | 68,900 | 362億850万 | +3.27% | 25.37 | 0.95 |
| 01/07 | 1,516 | 1,538 | 1,509 | 1,517 | +0.13% | 66,800 | 362億5630万 | +3.76% | 25.41 | 0.95 |
| 01/06 | 1,530 | 1,548 | 1,507 | 1,515 | -1.17% | 76,500 | 362億850万 | +3.91% | 25.37 | 0.95 |
| 01/05 | 1,549 | 1,549 | 1,529 | 1,533 | -1.03% | 76,600 | 366億3870万 | +5.51% | 25.67 | 0.96 |
| 01/04 | 1,527 | 1,552 | 1,512 | 1,549 | +2.51% | 80,500 | 370億2110万 | +6.98% | 25.94 | 0.97 |
| 2021 |
| 12/30 | 1,493 | 1,528 | 1,482 | 1,511 | +0.53% | 48,000 | 361億1290万 | +4.71% | 25.3 | 0.95 |
| 12/29 | 1,480 | 1,510 | 1,480 | 1,503 | +1.08% | 44,400 | 359億2170万 | +4.3% | 25.17 | 0.95 |
| 12/28 | 1,457 | 1,487 | 1,457 | 1,487 | +2.06% | 36,700 | 355億3930万 | +3.34% | 24.9 | 0.94 |
| 12/27 | 1,459 | 1,466 | 1,445 | 1,457 | -0.07% | 36,800 | 348億2230万 | +1.32% | 24.4 | 0.92 |
| 12/24 | 1,501 | 1,505 | 1,440 | 1,458 | -2.74% | 86,700 | 348億4620万 | +1.32% | 24.42 | 0.92 |
| 12/23 | 1,484 | 1,525 | 1,481 | 1,499 | +5.27% | 205,500 | 358億2610万 | +4.17% | 25.1 | 0.94 |
| 12/22 | 1,442 | 1,447 | 1,424 | 1,424 | -0.9% | 29,500 | 340億3360万 | -0.97% | 23.85 | 0.9 |
| 12/21 | 1,440 | 1,450 | 1,420 | 1,437 | +0.49% | 35,700 | 343億4430万 | -0.21% | 24.07 | 0.9 |
| 12/20 | 1,455 | 1,457 | 1,426 | 1,430 | -2.32% | 66,800 | 341億7700万 | -0.83% | 23.95 | 0.9 |
| 12/17 | 1,469 | 1,477 | 1,453 | 1,464 | -0.34% | 87,400 | 349億8960万 | +1.46% | 24.52 | 0.92 |
| 12/16 | 1,460 | 1,479 | 1,458 | 1,469 | +1.17% | 70,200 | 351億910万 | +1.8% | 24.6 | 0.92 |
| 12/15 | 1,446 | 1,469 | 1,446 | 1,452 | +0.28% | 59,400 | 347億280万 | +0.69% | 24.32 | 0.91 |
| 12/14 | 1,457 | 1,464 | 1,439 | 1,448 | -0.21% | 69,700 | 346億720万 | +0.42% | 24.25 | 0.91 |
| 12/13 | 1,448 | 1,470 | 1,443 | 1,451 | +1.33% | 50,600 | 346億7890万 | +0.62% | 24.3 | 0.91 |
| 12/10 | 1,450 | 1,454 | 1,431 | 1,432 | -1.04% | 62,700 | 342億2480万 | -0.76% | 23.98 | 0.9 |
| 12/09 | 1,445 | 1,458 | 1,444 | 1,447 | +0.14% | 52,700 | 345億8330万 | +0.21% | 24.23 | 0.91 |
| 12/08 | 1,433 | 1,470 | 1,433 | 1,445 | +1.05% | 71,800 | 345億3550万 | +0.07% | 24.2 | 0.91 |
| 12/07 | 1,403 | 1,433 | 1,402 | 1,430 | +1.92% | 91,400 | 341億7700万 | -0.97% | 23.95 | 0.9 |
| 12/06 | 1,402 | 1,422 | 1,402 | 1,403 | -0.57% | 71,300 | 335億3170万 | -3.44% | 23.5 | 0.88 |
| 12/03 | 1,388 | 1,411 | 1,388 | 1,411 | +1.66% | 67,200 | 337億2290万 | -3.62% | 23.63 | 0.89 |
| 12/02 | 1,406 | 1,423 | 1,388 | 1,388 | -1.49% | 89,800 | 331億7320万 | -5.77% | 23.24 | 0.87 |
| 12/01 | 1,390 | 1,421 | 1,377 | 1,409 | +1.37% | 74,300 | 336億7510万 | -4.99% | 23.6 | 0.89 |
| 11/30 | 1,402 | 1,439 | 1,388 | 1,390 | -0.71% | 107,500 | 332億2100万 | -6.84% | 23.28 | 0.87 |
| 11/29 | 1,410 | 1,440 | 1,400 | 1,400 | -2.1% | 78,200 | 334億6000万 | -6.73% | 23.45 | 0.88 |
| 11/26 | 1,450 | 1,450 | 1,428 | 1,430 | -1.85% | 61,300 | 341億7700万 | -5.24% | 23.95 | 0.9 |
| 11/25 | 1,447 | 1,461 | 1,441 | 1,457 | +0.76% | 52,800 | 348億2230万 | -3.96% | 24.4 | 0.92 |
| 11/24 | 1,473 | 1,474 | 1,446 | 1,446 | -1.83% | 56,000 | 345億5940万 | -5.06% | 24.22 | 0.91 |
| 11/22 | 1,461 | 1,482 | 1,455 | 1,473 | 0% | 61,800 | 352億470万 | -3.66% | 24.67 | 0.93 |
| 11/19 | 1,467 | 1,478 | 1,456 | 1,473 | +0.41% | 65,200 | 352億470万 | -3.98% | 24.67 | 0.93 |
| 11/18 | 1,473 | 1,487 | 1,456 | 1,467 | -0.41% | 75,500 | 350億6130万 | -4.68% | 24.57 | 0.92 |
| 11/17 | 1,483 | 1,495 | 1,470 | 1,473 | -0.74% | 43,900 | 352億470万 | -4.47% | 24.67 | 0.93 |
| 11/16 | 1,465 | 1,490 | 1,458 | 1,484 | +1.16% | 54,900 | 354億6760万 | -4.01% | 24.85 | 0.93 |
| 11/15 | 1,479 | 1,495 | 1,464 | 1,467 | -0.74% | 57,200 | 350億6130万 | -5.29% | 24.57 | 0.92 |
| 11/12 | 1,452 | 1,485 | 1,452 | 1,478 | +1.86% | 93,800 | 353億2420万 | -4.77% | 24.75 | 0.93 |
| 11/11 | 1,433 | 1,461 | 1,433 | 1,451 | +0.48% | 68,600 | 346億7890万 | -6.57% | 24.3 | 0.91 |
| 11/10 | 1,458 | 1,474 | 1,444 | 1,444 | +0.07% | 117,300 | 345億1160万 | -7.14% | 24.18 | 0.91 |
| 11/09 | 1,455 | 1,472 | 1,440 | 1,443 | -1.16% | 77,000 | 344億8770万 | -7.38% | 24.17 | 0.91 |
| 11/08 | 1,462 | 1,483 | 1,454 | 1,460 | -0.14% | 83,800 | 348億9400万 | -6.53% | 24.45 | 0.92 |
| 11/05 | 1,466 | 1,472 | 1,449 | 1,462 | -0.75% | 101,500 | 349億4180万 | -6.52% | 24.48 | 0.92 |
| 11/04 | 1,449 | 1,473 | 1,422 | 1,473 | +2.72% | 240,200 | 352億470万 | -6% | 24.67 | 0.93 |
| 11/02 | 1,451 | 1,458 | 1,430 | 1,434 | -1.38% | 312,800 | 342億7260万 | -8.6% | 24.02 | 0.9 |
