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 | 180 | 183 | 168 | 169 | -5.59% | 4,250,400 | 99億5289万 | 0% | 4.1 | 0.54 |
| 03/30 | 176 | 180 | 173 | 179 | 0% | 1,192,200 | 105億4182万 | +6.55% | 4.34 | 0.57 |
| 03/29 | 178 | 179 | 174 | 179 | -0.56% | 2,178,700 | 105億4182万 | +7.83% | 4.34 | 0.57 |
| 03/28 | 179 | 184 | 178 | 180 | +2.27% | 1,976,800 | 106億71万 | +9.09% | 4.37 | 0.57 |
| 03/25 | 177 | 180 | 175 | 176 | 0% | 1,852,400 | 103億6514万 | +7.98% | 4.27 | 0.56 |
| 03/24 | 179 | 182 | 172 | 176 | -0.56% | 2,910,200 | 103億6514万 | +8.64% | 4.27 | 0.56 |
| 03/23 | 184 | 184 | 175 | 177 | -4.84% | 3,200,500 | 104億2403万 | +10.63% | 4.3 | 0.56 |
| 03/22 | 184 | 193 | 183 | 186 | +3.91% | 3,410,100 | 109億5407万 | +16.98% | 4.51 | 0.59 |
| 03/18 | 184 | 187 | 179 | 179 | -1.1% | 1,681,200 | 105億4182万 | +14.01% | 4.34 | 0.57 |
| 03/17 | 178 | 185 | 177 | 181 | +2.84% | 2,949,800 | 106億5960万 | +16.77% | 4.39 | 0.57 |
| 03/16 | 172 | 178 | 170 | 176 | +2.92% | 1,303,300 | 103億6514万 | +15.03% | 4.27 | 0.56 |
| 03/15 | 172 | 173 | 167 | 171 | -1.72% | 1,831,900 | 100億7067万 | +12.5% | 4.15 | 0.54 |
| 03/14 | 175 | 175 | 169 | 174 | -2.25% | 1,713,400 | 102億4735万 | +16% | 4.22 | 0.55 |
| 03/11 | 172 | 180 | 171 | 178 | +3.49% | 2,788,400 | 104億8292万 | +19.46% | 4.32 | 0.56 |
| 03/10 | 160 | 172 | 159 | 172 | +2.99% | 3,011,100 | 101億2957万 | +17.01% | 4.17 | 0.55 |
| 03/09 | 171 | 177 | 166 | 167 | +2.45% | 5,053,300 | 98億3510万 | +14.38% | 4.05 | 0.53 |
| 03/08 | 173 | 175 | 163 | 163 | -8.43% | 5,186,800 | 95億9953万 | +13.19% | 3.96 | 0.52 |
| 03/07 | 185 | 194 | 172 | 178 | +1.71% | 13,813,800 | 104億8292万 | +24.48% | 4.32 | 0.56 |
| 03/04 | 170 | 180 | 166 | 175 | +1.16% | 9,349,000 | 103億624万 | +23.24% | 4.25 | 0.56 |
| 03/03 | 161 | 179 | 160 | 173 | +13.82% | 12,240,300 | 101億8846万 | +23.57% | 4.2 | 0.55 |
| 03/02 | 150 | 156 | 148 | 152 | +1.33% | 2,530,900 | 89億5171万 | +9.35% | 3.69 | 0.48 |
| 03/01 | 146 | 151 | 145 | 150 | +4.17% | 2,035,600 | 88億3392万 | +8.7% | 3.64 | 0.48 |
| 02/28 | 139 | 148 | 139 | 144 | +5.11% | 2,075,300 | 84億8057万 | +4.35% | 3.49 | 0.46 |
| 02/25 | 140 | 140 | 137 | 137 | -3.52% | 949,300 | 80億6832万 | 0% | 3.32 | 0.43 |
| 02/24 | 138 | 142 | 137 | 142 | +2.9% | 1,009,100 | 83億6278万 | +2.9% | 3.45 | 0.45 |
| 02/22 | 138 | 138 | 135 | 138 | +0.73% | 489,000 | 81億2721万 | 0% | 3.35 | 0.44 |
| 02/21 | 137 | 138 | 136 | 137 | -1.44% | 380,700 | 80億6832万 | -0.72% | 3.32 | 0.43 |
| 02/18 | 138 | 139 | 137 | 139 | +0.72% | 408,100 | 81億8610万 | +0.72% | 3.37 | 0.44 |
| 02/17 | 139 | 140 | 137 | 138 | -0.72% | 632,500 | 81億2721万 | -0.72% | 3.35 | 0.44 |
| 02/16 | 137 | 139 | 136 | 139 | +2.21% | 473,200 | 81億8610万 | 0% | 3.37 | 0.44 |
| 02/15 | 140 | 140 | 136 | 136 | -2.86% | 392,100 | 80億942万 | -2.16% | 3.3 | 0.43 |
| 02/14 | 137 | 140 | 136 | 140 | +2.19% | 862,100 | 82億4499万 | 0% | 3.4 | 0.44 |
| 02/10 | 137 | 137 | 135 | 137 | 0% | 462,900 | 80億6832万 | -2.14% | 3.32 | 0.43 |
| 02/09 | 138 | 138 | 137 | 137 | -1.44% | 255,300 | 80億6832万 | -2.14% | 3.32 | 0.43 |
| 02/08 | 137 | 139 | 137 | 139 | +2.21% | 534,000 | 81億8610万 | -0.71% | 3.37 | 0.44 |
| 02/07 | 139 | 139 | 136 | 136 | -2.16% | 662,700 | 80億942万 | -2.86% | 3.3 | 0.43 |
| 02/04 | 136 | 139 | 135 | 139 | +2.96% | 1,105,800 | 81億8610万 | -0.71% | 3.37 | 0.44 |
| 02/03 | 136 | 138 | 135 | 135 | -0.74% | 765,100 | 79億5053万 | -3.57% | 3.28 | 0.43 |
| 02/02 | 132 | 137 | 132 | 136 | +3.82% | 1,214,800 | 80億942万 | -2.86% | 3.3 | 0.43 |
| 02/01 | 135 | 137 | 129 | 131 | -6.43% | 2,543,900 | 77億1496万 | -6.43% | 3.18 | 0.42 |
| 01/31 | 136 | 140 | 136 | 140 | +2.94% | 868,700 | 82億4499万 | 0% | 3.4 | 0.44 |
| 01/28 | 136 | 138 | 135 | 136 | 0% | 751,100 | 80億942万 | -2.86% | 3.3 | 0.43 |
| 01/27 | 138 | 139 | 134 | 136 | -1.45% | 1,073,800 | 80億942万 | -2.86% | 3.3 | 0.43 |
| 01/26 | 137 | 140 | 137 | 138 | +2.22% | 643,800 | 81億2721万 | -0.72% | 3.35 | 0.44 |
| 01/25 | 140 | 140 | 135 | 135 | -3.57% | 690,700 | 79億5053万 | -2.88% | 3.28 | 0.43 |
| 01/24 | 137 | 142 | 136 | 140 | +2.19% | 639,800 | 82億4499万 | +0.72% | 3.4 | 0.44 |
| 01/21 | 134 | 139 | 132 | 137 | +0.74% | 835,900 | 80億6832万 | -1.44% | 3.32 | 0.43 |
| 01/20 | 143 | 144 | 133 | 136 | -6.21% | 2,192,500 | 80億942万 | -1.45% | 3.3 | 0.43 |
| 01/19 | 142 | 147 | 142 | 145 | +1.4% | 1,232,900 | 85億3946万 | +5.07% | 3.52 | 0.46 |
| 01/18 | 146 | 148 | 143 | 143 | -2.05% | 1,114,600 | 84億2167万 | +4.38% | 3.47 | 0.45 |
| 01/17 | 147 | 149 | 145 | 146 | -0.68% | 1,282,700 | 85億9835万 | +6.57% | 3.54 | 0.46 |
| 01/14 | 146 | 147 | 144 | 147 | 0% | 740,500 | 86億5724万 | +8.09% | 3.57 | 0.47 |
| 01/13 | 145 | 147 | 144 | 147 | +1.38% | 729,200 | 86億5724万 | +8.09% | 3.57 | 0.47 |
| 01/12 | 144 | 145 | 143 | 145 | -0.68% | 738,900 | 85億3946万 | +7.41% | 3.52 | 0.46 |
| 01/11 | 146 | 149 | 144 | 146 | +0.69% | 1,691,500 | 85億9835万 | +8.15% | 3.54 | 0.46 |
| 01/07 | 146 | 148 | 142 | 145 | +1.4% | 1,270,000 | 85億3946万 | +8.21% | 3.52 | 0.46 |
| 01/06 | 144 | 145 | 141 | 143 | -2.05% | 831,800 | 84億2167万 | +7.52% | 3.47 | 0.45 |
| 01/05 | 141 | 147 | 141 | 146 | +4.29% | 2,061,300 | 85億9835万 | +10.61% | 3.54 | 0.46 |
| 01/04 | 140 | 141 | 137 | 140 | 0% | 1,099,000 | 82億4499万 | +6.06% | 3.4 | 0.44 |
| 2021 |
| 12/30 | 139 | 140 | 137 | 140 | +0.72% | 649,700 | 82億4499万 | +6.87% | 3.4 | 0.44 |
| 12/29 | 134 | 139 | 134 | 139 | +4.51% | 1,245,200 | 81億8610万 | +6.11% | 3.37 | 0.44 |
| 12/28 | 132 | 135 | 132 | 133 | 0% | 502,400 | 78億3274万 | +1.53% | 3.23 | 0.42 |
| 12/27 | 135 | 135 | 132 | 133 | -0.75% | 616,300 | 78億3274万 | +1.53% | 3.23 | 0.42 |
| 12/24 | 134 | 136 | 133 | 134 | 0% | 656,400 | 78億9164万 | +2.29% | 3.25 | 0.42 |
| 12/23 | 133 | 135 | 132 | 134 | +1.52% | 852,200 | 78億9164万 | +2.29% | 3.25 | 0.42 |
| 12/22 | 130 | 133 | 129 | 132 | +1.54% | 406,700 | 77億7385万 | 0% | 3.2 | 0.42 |
| 12/21 | 131 | 131 | 128 | 130 | +0.78% | 373,600 | 76億5607万 | -1.52% | 3.15 | 0.41 |
| 12/20 | 132 | 136 | 129 | 129 | -2.27% | 1,036,100 | 75億9717万 | -2.27% | 3.13 | 0.41 |
| 12/17 | 130 | 132 | 130 | 132 | +0.76% | 532,100 | 77億7385万 | -0.75% | 3.2 | 0.42 |
| 12/16 | 131 | 132 | 130 | 131 | 0% | 391,000 | 77億1496万 | -1.5% | 3.18 | 0.42 |
| 12/15 | 127 | 131 | 127 | 131 | +1.55% | 453,000 | 77億1496万 | -1.5% | 3.18 | 0.42 |
| 12/14 | 128 | 129 | 127 | 129 | 0% | 570,100 | 75億9717万 | -3.73% | 3.13 | 0.41 |
| 12/13 | 132 | 132 | 128 | 129 | -1.53% | 681,900 | 75億9717万 | -3.73% | 3.13 | 0.41 |
| 12/10 | 131 | 132 | 130 | 131 | 0% | 427,800 | 77億1496万 | -2.24% | 3.18 | 0.42 |
| 12/09 | 133 | 134 | 131 | 131 | -1.5% | 398,000 | 77億1496万 | -2.96% | 3.18 | 0.42 |
| 12/08 | 133 | 134 | 132 | 133 | +0.76% | 310,900 | 78億3274万 | -1.48% | 3.23 | 0.42 |
| 12/07 | 132 | 134 | 130 | 132 | +1.54% | 554,100 | 77億7385万 | -2.94% | 3.2 | 0.42 |
| 12/06 | 132 | 132 | 130 | 130 | -0.76% | 388,700 | 76億5607万 | -5.11% | 3.15 | 0.41 |
| 12/03 | 128 | 131 | 127 | 131 | +3.15% | 694,900 | 77億1496万 | -5.07% | 3.18 | 0.42 |
| 12/02 | 126 | 127 | 124 | 127 | +0.79% | 644,000 | 74億7939万 | -8.63% | 3.08 | 0.4 |
| 12/01 | 126 | 130 | 123 | 126 | 0% | 1,409,300 | 74億2049万 | -10% | 3.06 | 0.4 |
| 11/30 | 130 | 132 | 125 | 126 | -2.33% | 963,700 | 74億2049万 | -11.27% | 3.06 | 0.4 |
| 11/29 | 129 | 133 | 128 | 129 | -2.27% | 858,900 | 75億9717万 | -9.79% | 3.13 | 0.41 |
| 11/26 | 136 | 136 | 131 | 132 | -3.65% | 1,248,900 | 77億7385万 | -7.69% | 3.2 | 0.42 |
| 11/25 | 138 | 138 | 136 | 137 | +0.74% | 345,300 | 80億6832万 | -4.86% | 3.32 | 0.43 |
| 11/24 | 137 | 140 | 136 | 136 | -0.73% | 441,000 | 80億942万 | -6.21% | 3.3 | 0.43 |
| 11/22 | 134 | 137 | 133 | 137 | +1.48% | 511,100 | 80億6832万 | -6.16% | 3.32 | 0.43 |
| 11/19 | 135 | 136 | 133 | 135 | 0% | 829,100 | 79億5053万 | -7.53% | 3.28 | 0.43 |
| 11/18 | 139 | 139 | 134 | 135 | -2.88% | 1,089,000 | 79億5053万 | -8.16% | 3.28 | 0.43 |
| 11/17 | 140 | 141 | 137 | 139 | -1.42% | 609,600 | 81億8610万 | -5.44% | 3.37 | 0.44 |
| 11/16 | 140 | 143 | 138 | 141 | +2.17% | 1,018,500 | 83億389万 | -4.73% | 3.42 | 0.45 |
| 11/15 | 138 | 140 | 136 | 138 | 0% | 742,700 | 81億2721万 | -7.38% | 3.35 | 0.44 |
| 11/12 | 137 | 140 | 137 | 138 | 0% | 523,000 | 81億2721万 | -8% | 3.35 | 0.44 |
| 11/11 | 139 | 141 | 137 | 138 | -0.72% | 1,468,000 | 81億2721万 | -8% | 3.35 | 0.44 |
| 11/10 | 142 | 142 | 139 | 139 | -3.47% | 648,700 | 81億8610万 | -8.55% | 3.37 | 0.44 |
| 11/09 | 140 | 144 | 139 | 144 | +3.6% | 1,041,900 | 84億8057万 | -5.88% | 3.49 | 0.46 |
| 11/08 | 138 | 141 | 137 | 139 | +0.72% | 1,189,500 | 81億8610万 | -9.15% | 3.37 | 0.44 |
| 11/05 | 142 | 144 | 134 | 138 | -2.82% | 3,080,100 | 81億2721万 | -10.39% | 3.35 | 0.44 |
| 11/04 | 142 | 145 | 141 | 142 | -0.7% | 1,247,400 | 83億6278万 | -7.79% | 3.45 | 0.45 |
| 11/02 | 147 | 148 | 142 | 143 | -2.05% | 1,866,800 | 84億2167万 | -7.14% | 3.47 | 0.45 |
