株価チャート
2021/11/01～2022/03/31
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 | 1,528 | 1,550 | 1,528 | 1,537 | +0.59% | 700 | 138億3300万 | -1.09% | 2.81 | 0.35 |
| 03/30 | 1,570 | 1,570 | 1,523 | 1,528 | -3.35% | 2,700 | 137億5200万 | -1.67% | 2.79 | 0.35 |
| 03/29 | 1,605 | 1,605 | 1,580 | 1,581 | -1.25% | 2,500 | 142億2900万 | +1.74% | 2.89 | 0.36 |
| 03/28 | 1,587 | 1,610 | 1,581 | 1,601 | +0.13% | 5,900 | 144億900万 | +3.09% | 2.93 | 0.37 |
| 03/25 | 1,580 | 1,599 | 1,580 | 1,599 | +2.5% | 1,100 | 143億9100万 | +3.09% | 2.92 | 0.37 |
| 03/24 | 1,555 | 1,589 | 1,555 | 1,560 | -0.83% | 3,800 | 140億4000万 | +0.78% | 2.85 | 0.36 |
| 03/23 | 1,621 | 1,625 | 1,555 | 1,573 | -1.56% | 4,700 | 141億5700万 | +1.68% | 2.88 | 0.36 |
| 03/22 | 1,647 | 1,686 | 1,581 | 1,598 | -3.09% | 6,400 | 143億8200万 | +3.5% | 2.92 | 0.37 |
| 03/18 | 1,583 | 1,650 | 1,559 | 1,649 | +5.23% | 5,300 | 148億4100万 | +7.08% | 3.01 | 0.38 |
| 03/17 | 1,526 | 1,580 | 1,526 | 1,567 | +0.06% | 13,200 | 141億300万 | +2.28% | 2.86 | 0.36 |
| 03/16 | 1,567 | 1,567 | 1,527 | 1,566 | -0.06% | 1,200 | 140億9400万 | +2.55% | 2.86 | 0.36 |
| 03/15 | 1,500 | 1,577 | 1,483 | 1,567 | +1.82% | 1,300 | 141億300万 | +3.02% | 2.86 | 0.36 |
| 03/11 | 1,492 | 1,539 | 1,452 | 1,539 | +3.01% | 2,600 | 138億5100万 | +1.65% | 2.81 | 0.35 |
| 03/10 | 1,473 | 1,494 | 1,443 | 1,494 | +1.91% | 800 | 134億4600万 | -0.99% | 2.73 | 0.34 |
| 03/09 | 1,480 | 1,500 | 1,440 | 1,466 | -1.01% | 1,800 | 131億9400万 | -2.53% | 2.68 | 0.34 |
| 03/08 | 1,508 | 1,508 | 1,481 | 1,481 | -2.37% | 1,100 | 133億2900万 | -1.27% | 2.71 | 0.34 |
| 03/07 | 1,557 | 1,577 | 1,517 | 1,517 | -5.01% | 1,600 | 136億5300万 | +1.47% | 2.77 | 0.35 |
| 03/04 | 1,588 | 1,600 | 1,580 | 1,597 | +1.46% | 3,800 | 143億7300万 | +7.25% | 2.92 | 0.37 |
| 03/03 | 1,560 | 1,578 | 1,550 | 1,574 | +0.96% | 4,100 | 141億6600万 | +6.28% | 2.88 | 0.36 |
| 03/02 | 1,549 | 1,559 | 1,535 | 1,559 | +0.65% | 3,300 | 140億3100万 | +5.77% | 2.85 | 0.36 |
| 03/01 | 1,548 | 1,560 | 1,542 | 1,549 | +0.65% | 900 | 139億4100万 | +5.52% | 2.83 | 0.36 |
| 02/28 | 1,530 | 1,548 | 1,530 | 1,539 | +0.59% | 1,800 | 138億5100万 | +5.27% | 2.81 | 0.35 |
| 02/25 | 1,540 | 1,540 | 1,530 | 1,530 | -0.33% | 800 | 137億7000万 | +5.01% | 2.8 | 0.35 |
| 02/24 | 1,568 | 1,568 | 1,509 | 1,535 | -0.13% | 3,100 | 138億1500万 | +5.64% | 2.81 | 0.35 |
| 02/22 | 1,532 | 1,548 | 1,532 | 1,537 | -0.45% | 900 | 138億3300万 | +6.07% | 2.81 | 0.35 |
| 02/21 | 1,542 | 1,544 | 1,528 | 1,544 | +0.26% | 1,700 | 138億9600万 | +6.7% | 2.82 | 0.35 |
| 02/18 | 1,524 | 1,546 | 1,520 | 1,540 | -0.32% | 2,200 | 138億6000万 | +6.65% | 2.82 | 0.35 |
| 02/17 | 1,537 | 1,550 | 1,521 | 1,545 | -0.45% | 5,900 | 139億500万 | +7.14% | 2.82 | 0.35 |
| 02/16 | 1,515 | 1,578 | 1,502 | 1,552 | +1.77% | 8,100 | 139億6800万 | +7.85% | 2.84 | 0.36 |
| 02/15 | 1,547 | 1,551 | 1,525 | 1,525 | +0.07% | 10,900 | 137億2500万 | +6.27% | 2.79 | 0.35 |
| 02/14 | 1,499 | 1,530 | 1,489 | 1,524 | +1.6% | 29,700 | 137億1600万 | +6.5% | 2.79 | 0.35 |
| 02/10 | 1,500 | 1,617 | 1,465 | 1,500 | 0% | 73,000 | 135億 | +5.12% | 2.74 | 0.34 |
| 02/09 | 1,484 | 1,520 | 1,470 | 1,500 | +2.88% | 7,000 | 135億 | +5.34% | 2.74 | 0.34 |
| 02/08 | 1,471 | 1,471 | 1,439 | 1,458 | +1.11% | 3,100 | 131億2200万 | +2.6% | 2.67 | 0.33 |
| 02/07 | 1,419 | 1,443 | 1,418 | 1,442 | +1.69% | 1,200 | 129億7800万 | +1.55% | 2.64 | 0.33 |
| 02/04 | 1,400 | 1,429 | 1,400 | 1,418 | +1.65% | 900 | 127億6200万 | -0.14% | 2.59 | 0.33 |
| 02/03 | 1,396 | 1,420 | 1,394 | 1,395 | +0.07% | 3,300 | 125億5500万 | -1.69% | 2.55 | 0.32 |
| 02/02 | 1,390 | 1,395 | 1,389 | 1,394 | +1.75% | 1,500 | 125億4600万 | -1.9% | 2.55 | 0.32 |
| 02/01 | 1,370 | 1,375 | 1,368 | 1,370 | +0.15% | 2,100 | 123億3000万 | -3.66% | 2.5 | 0.31 |
| 01/31 | 1,366 | 1,375 | 1,364 | 1,368 | +0.29% | 5,400 | 123億1200万 | -4% | 2.5 | 0.31 |
| 01/28 | 1,394 | 1,399 | 1,333 | 1,364 | 0% | 5,300 | 122億7600万 | -4.48% | 2.49 | 0.31 |
| 01/27 | 1,398 | 1,398 | 1,355 | 1,364 | -2.64% | 1,800 | 122億7600万 | -4.68% | 2.49 | 0.31 |
| 01/26 | 1,400 | 1,402 | 1,380 | 1,401 | +0.07% | 1,300 | 126億900万 | -2.3% | 2.56 | 0.32 |
| 01/25 | 1,403 | 1,430 | 1,400 | 1,400 | -0.36% | 1,700 | 126億 | -2.51% | 2.56 | 0.32 |
| 01/24 | 1,395 | 1,405 | 1,381 | 1,405 | +0.29% | 3,200 | 126億4500万 | -2.23% | 2.57 | 0.32 |
| 01/21 | 1,413 | 1,413 | 1,398 | 1,401 | -1.62% | 3,500 | 126億900万 | -2.57% | 2.56 | 0.32 |
| 01/20 | 1,421 | 1,456 | 1,420 | 1,424 | +0.21% | 800 | 128億1600万 | -0.97% | 2.6 | 0.33 |
| 01/19 | 1,449 | 1,450 | 1,420 | 1,421 | -1.52% | 5,700 | 127億8900万 | -1.18% | 2.6 | 0.33 |
| 01/18 | 1,500 | 1,500 | 1,441 | 1,443 | -2.89% | 3,100 | 129億8700万 | +0.42% | 2.64 | 0.33 |
| 01/17 | 1,497 | 1,499 | 1,482 | 1,486 | +1.02% | 4,400 | 133億7400万 | +3.48% | 2.72 | 0.34 |
| 01/14 | 1,468 | 1,472 | 1,468 | 1,471 | -0.94% | 2,500 | 132億3900万 | +2.72% | 2.69 | 0.34 |
| 01/13 | 1,469 | 1,500 | 1,469 | 1,485 | +1.57% | 5,400 | 133億6500万 | +3.92% | 2.71 | 0.34 |
| 01/12 | 1,461 | 1,470 | 1,454 | 1,462 | +1.18% | 2,100 | 131億5800万 | +2.52% | 2.67 | 0.34 |
| 01/11 | 1,432 | 1,450 | 1,432 | 1,445 | +0.91% | 4,600 | 130億500万 | +1.47% | 2.64 | 0.33 |
| 01/07 | 1,429 | 1,432 | 1,429 | 1,432 | +1.13% | 300 | 128億8800万 | +0.63% | 2.62 | 0.33 |
| 01/06 | 1,416 | 1,446 | 1,416 | 1,416 | -0.84% | 1,500 | 127億4400万 | -0.56% | 2.59 | 0.33 |
| 01/05 | 1,436 | 1,445 | 1,413 | 1,428 | -0.56% | 5,800 | 128億5200万 | +0.21% | 2.61 | 0.33 |
| 01/04 | 1,439 | 1,450 | 1,433 | 1,436 | +0.21% | 7,900 | 129億2400万 | +0.77% | 2.63 | 0.33 |
| 2021 |
| 12/30 | 1,436 | 1,446 | 1,432 | 1,433 | +0.07% | 7,200 | 128億9700万 | +0.56% | 2.62 | 0.34 |
| 12/29 | 1,415 | 1,445 | 1,415 | 1,432 | +1.49% | 3,000 | 128億8800万 | +0.42% | 2.62 | 0.34 |
| 12/28 | 1,423 | 1,429 | 1,401 | 1,411 | -0.84% | 4,700 | 126億9900万 | -1.05% | 2.58 | 0.33 |
| 12/27 | 1,443 | 1,443 | 1,423 | 1,423 | -1.11% | 1,400 | 128億700万 | -0.42% | 2.6 | 0.33 |
| 12/24 | 1,432 | 1,439 | 1,432 | 1,439 | +0.07% | 900 | 129億5100万 | +0.7% | 2.63 | 0.34 |
| 12/23 | 1,450 | 1,453 | 1,432 | 1,438 | +0.07% | 1,500 | 129億4200万 | +0.63% | 2.63 | 0.34 |
| 12/22 | 1,450 | 1,450 | 1,433 | 1,437 | 0% | 500 | 129億3300万 | +0.63% | 2.63 | 0.34 |
| 12/21 | 1,443 | 1,443 | 1,429 | 1,437 | -0.55% | 600 | 129億3300万 | +0.63% | 2.63 | 0.34 |
| 12/20 | 1,442 | 1,475 | 1,426 | 1,445 | +0.42% | 10,700 | 130億500万 | +1.26% | 2.64 | 0.34 |
| 12/17 | 1,443 | 1,469 | 1,427 | 1,439 | 0% | 2,900 | 129億5100万 | +0.98% | 2.63 | 0.34 |
| 12/16 | 1,430 | 1,450 | 1,430 | 1,439 | +0.84% | 2,600 | 129億5100万 | +0.98% | 2.63 | 0.34 |
| 12/15 | 1,424 | 1,430 | 1,412 | 1,427 | +1.21% | 3,600 | 128億4300万 | +0.14% | 2.61 | 0.34 |
| 12/14 | 1,405 | 1,422 | 1,405 | 1,410 | -0.28% | 400 | 126億9000万 | -1.05% | 2.58 | 0.33 |
| 12/13 | 1,421 | 1,421 | 1,411 | 1,414 | +0.57% | 1,100 | 127億2600万 | -0.91% | 2.58 | 0.33 |
| 12/10 | 1,401 | 1,406 | 1,396 | 1,406 | +0.36% | 2,500 | 126億5400万 | -1.61% | 2.57 | 0.33 |
| 12/09 | 1,404 | 1,410 | 1,397 | 1,401 | -0.14% | 2,100 | 126億900万 | -2.1% | 2.56 | 0.33 |
| 12/08 | 1,405 | 1,406 | 1,397 | 1,403 | +0.57% | 800 | 126億2700万 | -2.09% | 2.56 | 0.33 |
| 12/07 | 1,385 | 1,403 | 1,385 | 1,395 | +0.14% | 5,400 | 125億5500万 | -2.72% | 2.55 | 0.33 |
| 12/06 | 1,433 | 1,433 | 1,380 | 1,393 | -2.59% | 3,100 | 125億3700万 | -2.93% | 2.55 | 0.33 |
| 12/03 | 1,418 | 1,431 | 1,418 | 1,430 | +0.7% | 700 | 128億7000万 | -0.42% | 2.61 | 0.34 |
| 12/02 | 1,420 | 1,420 | 1,420 | 1,420 | -1.39% | 100 | 127億8000万 | -0.98% | 2.6 | 0.33 |
| 12/01 | 1,457 | 1,469 | 1,416 | 1,440 | -1.17% | 3,100 | 129億6000万 | +0.56% | 2.63 | 0.34 |
| 11/30 | 1,520 | 1,520 | 1,448 | 1,457 | +2.32% | 6,000 | 164億6410万 | +1.96% | 2.75 | 0.35 |
| 11/29 | 1,422 | 1,424 | 1,400 | 1,424 | -1.04% | 900 | 160億9120万 | -0.14% | 2.69 | 0.35 |
| 11/26 | 1,446 | 1,450 | 1,439 | 1,439 | -0.76% | 700 | 162億6070万 | +1.05% | 2.71 | 0.35 |
| 11/25 | 1,445 | 1,450 | 1,445 | 1,450 | +0.35% | 1,500 | 163億8500万 | +2.04% | 2.74 | 0.35 |
| 11/24 | 1,479 | 1,483 | 1,436 | 1,445 | -2.3% | 4,500 | 163億2850万 | +1.98% | 2.73 | 0.35 |
| 11/22 | 1,548 | 1,550 | 1,461 | 1,479 | +4.3% | 14,600 | 167億1270万 | +4.52% | 2.79 | 0.36 |
| 11/19 | 1,426 | 1,426 | 1,418 | 1,418 | -1.39% | 800 | 160億2340万 | +0.57% | 2.67 | 0.34 |
| 11/18 | 1,429 | 1,438 | 1,429 | 1,438 | +1.13% | 1,300 | 162億4940万 | +2.2% | 2.71 | 0.35 |
| 11/17 | 1,430 | 1,438 | 1,416 | 1,422 | -0.07% | 1,000 | 160億6860万 | +1.35% | 2.68 | 0.35 |
| 11/16 | 1,429 | 1,429 | 1,417 | 1,423 | +0.35% | 1,600 | 160億7990万 | +1.57% | 2.68 | 0.35 |
| 11/15 | 1,405 | 1,418 | 1,401 | 1,418 | +0.93% | 1,300 | 160億2340万 | +1.36% | 2.67 | 0.34 |
| 11/12 | 1,397 | 1,430 | 1,397 | 1,405 | -1.54% | 6,800 | 158億7650万 | +0.64% | 2.65 | 0.34 |
| 11/11 | 1,442 | 1,583 | 1,388 | 1,427 | -0.21% | 56,100 | 161億2510万 | +2.37% | 2.69 | 0.35 |
| 11/10 | 1,440 | 1,455 | 1,430 | 1,430 | -1.24% | 5,400 | 161億5900万 | +2.8% | 2.7 | 0.35 |
| 11/09 | 1,442 | 1,448 | 1,442 | 1,448 | 0% | 1,600 | 163億6240万 | +4.32% | 2.73 | 0.35 |
| 11/08 | 1,435 | 1,448 | 1,430 | 1,448 | -0.48% | 900 | 163億6240万 | +4.55% | 2.73 | 0.35 |
| 11/05 | 1,455 | 1,455 | 1,454 | 1,455 | 0% | 900 | 164億4150万 | +5.21% | 2.74 | 0.35 |
| 11/04 | 1,455 | 1,455 | 1,451 | 1,455 | 0% | 3,900 | 164億4150万 | +5.36% | 2.74 | 0.35 |
| 11/02 | 1,448 | 1,456 | 1,448 | 1,455 | +1.75% | 2,500 | 164億4150万 | +5.51% | 2.74 | 0.35 |
| 11/01 | 1,439 | 1,450 | 1,425 | 1,430 | +0.56% | 2,800 | 161億5900万 | +3.85% | 2.7 | 0.35 |
