株価チャート
2021/08/10～2022/01/04
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 |
|---|
| 2023 | 10/1, 株式分割 1→10 |
| 2022 |
| 01/04 | 339 | 340 | 332 | 338 | +1.2% | 4,877,000 | 8000億6243万 | +1.81% | 24.1 | 4.69 |
| 2021 |
| 12/30 | 337 | 340 | 331 | 334 | -1.04% | 4,883,000 | 7905億9423万 | +0.6% | 23.82 | 4.64 |
| 12/29 | 337 | 341 | 334 | 338 | -0.44% | 5,229,000 | 7988億7890万 | +1.66% | 24.07 | 4.69 |
| 12/28 | 344 | 345 | 336 | 339 | +0.3% | 4,114,000 | 8024億2947万 | +1.8% | 24.17 | 4.71 |
| 12/27 | 338 | 340 | 335 | 338 | -0.15% | 1,868,000 | 8000億6243万 | +1.5% | 24.1 | 4.69 |
| 12/24 | 338 | 345 | 337 | 339 | +0.74% | 2,382,000 | 8012億4595万 | +1.35% | 24.14 | 4.7 |
| 12/23 | 332 | 336 | 330 | 336 | +2.6% | 2,822,000 | 7953億2833万 | +0.3% | 23.96 | 4.66 |
| 12/22 | 328 | 331 | 326 | 328 | -0.3% | 3,846,000 | 7752億841万 | -2.53% | 23.35 | 4.55 |
| 12/21 | 327 | 329 | 321 | 329 | +2.66% | 4,324,000 | 7775億7546万 | -2.23% | 23.43 | 4.56 |
| 12/20 | 322 | 325 | 318 | 320 | -2.29% | 5,004,000 | 7574億5555万 | -5.04% | 22.82 | 4.44 |
| 12/17 | 342 | 345 | 325 | 328 | -3.68% | 8,211,000 | 7752億841万 | -2.82% | 23.35 | 4.55 |
| 12/16 | 348 | 348 | 340 | 340 | -1.31% | 6,023,000 | 8047億9652万 | +1.19% | 24.25 | 4.72 |
| 12/15 | 338 | 345 | 338 | 345 | +1.32% | 5,215,000 | 8154億4824万 | +3.14% | 24.57 | 4.78 |
| 12/14 | 341 | 343 | 337 | 340 | -0.44% | 4,990,000 | 8047億9652万 | +2.1% | 24.25 | 4.72 |
| 12/13 | 343 | 345 | 340 | 342 | +0.59% | 4,167,000 | 8083億4710万 | +2.86% | 24.35 | 4.74 |
| 12/10 | 342 | 346 | 338 | 340 | -1.02% | 6,218,000 | 8036億1300万 | +2.57% | 24.21 | 4.71 |
| 12/09 | 344 | 346 | 341 | 343 | +0.88% | 6,559,000 | 8118億9767万 | +3.94% | 24.46 | 4.76 |
| 12/08 | 335 | 343 | 335 | 340 | +4.13% | 5,872,000 | 8047億9652万 | +3.66% | 24.25 | 4.72 |
| 12/07 | 323 | 328 | 317 | 327 | +3.98% | 6,688,000 | 7728億4137万 | -0.15% | 23.28 | 4.53 |
| 12/06 | 318 | 321 | 311 | 314 | -2.64% | 7,708,000 | 7432億5326万 | -3.68% | 22.39 | 4.36 |
| 12/03 | 317 | 323 | 314 | 323 | +2.71% | 7,437,000 | 7633億7317万 | -1.07% | 23 | 4.48 |
| 12/02 | 316 | 322 | 313 | 314 | -1.41% | 8,448,000 | 7432億5326万 | -3.38% | 22.39 | 4.36 |
| 12/01 | 328 | 328 | 314 | 319 | -2.9% | 9,314,000 | 7539億498万 | -1.7% | 22.71 | 4.42 |
| 11/30 | 333 | 340 | 328 | 328 | -1.94% | 17,354,000 | 7763億9194万 | +1.55% | 23.39 | 4.55 |
| 11/29 | 331 | 342 | 329 | 335 | -0.74% | 7,465,000 | 7917億7776万 | +3.88% | 23.85 | 4.64 |
| 11/26 | 340 | 342 | 335 | 337 | +0.3% | 6,076,000 | 7976億9538万 | +5.31% | 24.03 | 4.68 |
| 11/25 | 341 | 341 | 333 | 336 | -0.88% | 4,476,000 | 7953億2833万 | +5.66% | 23.96 | 4.66 |
| 11/24 | 344 | 347 | 330 | 339 | -4.64% | 11,370,000 | 8024億2947万 | +7.28% | 24.17 | 4.71 |
| 11/22 | 358 | 361 | 346 | 356 | -1.25% | 9,512,000 | 8414億8578万 | +13.22% | 25.35 | 4.94 |
| 11/19 | 368 | 369 | 358 | 360 | -0.28% | 9,822,000 | 8521億3749万 | +15.38% | 25.67 | 5 |
| 11/18 | 356 | 362 | 352 | 361 | +2.85% | 9,200,000 | 8545億454万 | +16.83% | 25.74 | 5.01 |
| 11/17 | 350 | 354 | 344 | 351 | +1.01% | 6,937,000 | 8308億3406万 | +14.71% | 25.03 | 4.87 |
| 11/16 | 341 | 349 | 341 | 348 | +3.12% | 10,473,000 | 8225億4939万 | +14.69% | 24.78 | 4.82 |
| 11/15 | 330 | 339 | 330 | 337 | +4.17% | 11,169,000 | 7976億9538万 | +12.33% | 24.03 | 4.68 |
| 11/12 | 325 | 333 | 319 | 324 | +7.83% | 15,178,000 | 7657億4022万 | +8.56% | 23.07 | 4.49 |
| 11/11 | 301 | 304 | 300 | 300 | -0.83% | 7,362,000 | 7101億1458万 | +1.01% | 21.39 | 4.17 |
| 11/10 | 307 | 309 | 301 | 303 | -2.26% | 6,093,000 | 7160億3220万 | +2.2% | 21.57 | 4.2 |
| 11/09 | 314 | 316 | 309 | 310 | -0.96% | 6,976,000 | 7326億154万 | +4.92% | 22.07 | 4.3 |
| 11/08 | 320 | 321 | 312 | 313 | -0.32% | 7,691,000 | 7397億269万 | +6.66% | 22.28 | 4.34 |
| 11/05 | 315 | 318 | 311 | 314 | -0.16% | 5,452,000 | 7420億6973万 | +7.36% | 22.36 | 4.35 |
| 11/04 | 307 | 315 | 307 | 314 | +2.95% | 6,844,000 | 7432億5326万 | +7.9% | 22.39 | 4.36 |
| 11/02 | 312 | 315 | 305 | 305 | -3.17% | 7,128,000 | 7219億4982万 | +5.54% | 21.75 | 4.23 |
| 11/01 | 310 | 315 | 308 | 315 | +3.28% | 8,178,000 | 7456億2031万 | +9.38% | 22.46 | 4.37 |
| 10/29 | 302 | 307 | 299 | 305 | +0.83% | 8,682,000 | 7219億4982万 | +6.27% | 21.75 | 4.23 |
| 10/28 | 297 | 304 | 296 | 303 | +1.54% | 6,594,000 | 7160億3220万 | +5.77% | 21.57 | 4.2 |
| 10/27 | 294 | 299 | 293 | 298 | +1.22% | 6,763,000 | 7051億4378万 | +4.53% | 21.24 | 4.14 |
| 10/26 | 297 | 298 | 293 | 294 | +0.07% | 6,270,000 | 6966億2240万 | +3.63% | 20.99 | 4.09 |
| 10/25 | 290 | 299 | 290 | 294 | +1.52% | 5,165,000 | 6961億4899万 | +3.92% | 20.97 | 4.08 |
| 10/22 | 286 | 292 | 286 | 290 | +0.07% | 3,666,000 | 6857億3398万 | +2.37% | 20.66 | 4.02 |
| 10/21 | 293 | 296 | 290 | 290 | -2.2% | 4,977,000 | 6852億6057万 | +2.66% | 20.64 | 4.02 |
| 10/20 | 296 | 301 | 296 | 296 | +0.92% | 7,071,000 | 7006億4638万 | +4.96% | 21.11 | 4.11 |
| 10/19 | 290 | 294 | 287 | 293 | +1.17% | 5,426,000 | 6942億5535万 | +4.38% | 20.92 | 4.07 |
| 10/18 | 295 | 296 | 290 | 290 | -0.82% | 6,517,000 | 6862億739万 | +3.54% | 20.67 | 4.02 |
| 10/15 | 290 | 293 | 288 | 292 | +2.35% | 7,408,000 | 6918億8830万 | +4.77% | 20.84 | 4.06 |
| 10/14 | 279 | 287 | 279 | 286 | +2.88% | 5,767,000 | 6760億2908万 | +2.73% | 20.37 | 3.97 |
| 10/13 | 279 | 282 | 276 | 278 | -1% | 5,312,000 | 6570億9269万 | -0.14% | 19.8 | 3.85 |
| 10/12 | 285 | 285 | 279 | 280 | -2.67% | 5,580,000 | 6637億2043万 | +1.23% | 20 | 3.89 |
| 10/11 | 283 | 288 | 279 | 288 | +1.48% | 5,187,000 | 6819億4670万 | +4.01% | 20.54 | 4 |
| 10/08 | 286 | 288 | 283 | 284 | +0.6% | 5,050,000 | 6720億510万 | +2.86% | 20.25 | 3.94 |
| 10/07 | 282 | 287 | 279 | 282 | +0.39% | 6,145,000 | 6679億8111万 | +2.62% | 20.12 | 3.92 |
| 10/06 | 281 | 290 | 278 | 281 | +1.7% | 10,988,000 | 6653億7736万 | +2.59% | 20.05 | 3.9 |
| 10/05 | 271 | 279 | 267 | 276 | +0.11% | 9,325,000 | 6542億5223万 | +1.25% | 19.71 | 3.84 |
| 10/04 | 276 | 280 | 274 | 276 | +1.66% | 7,697,000 | 6535億4212万 | +1.51% | 19.69 | 3.83 |
| 10/01 | 280 | 281 | 270 | 272 | -3.35% | 6,429,000 | 6428億9040万 | +0.22% | 19.37 | 3.77 |
| 09/30 | 277 | 285 | 275 | 281 | +1.48% | 7,767,000 | 6651億4065万 | +4.07% | 20.04 | 3.9 |
| 09/29 | 275 | 277 | 272 | 277 | -2.77% | 8,592,000 | 6554億3576万 | +2.94% | 19.75 | 3.84 |
| 09/28 | 283 | 287 | 280 | 285 | +0.6% | 8,974,000 | 6741億3544万 | +6.27% | 20.31 | 3.95 |
| 09/27 | 286 | 288 | 282 | 283 | -2.01% | 6,288,000 | 6701億1146万 | +6.03% | 20.19 | 3.93 |
| 09/24 | 280 | 290 | 278 | 289 | +7.12% | 12,403,000 | 6838億4034万 | +9.02% | 20.6 | 4.01 |
| 09/22 | 270 | 272 | 267 | 270 | -1.06% | 3,599,000 | 6383億9301万 | +2.16% | 19.23 | 3.74 |
| 09/21 | 270 | 275 | 266 | 273 | -0.76% | 7,097,000 | 6452億5745万 | +3.65% | 19.44 | 3.78 |
| 09/17 | 275 | 276 | 271 | 275 | -0.9% | 10,552,000 | 6502億2825万 | +4.45% | 19.59 | 3.81 |
| 09/16 | 276 | 278 | 274 | 277 | +0.62% | 4,306,000 | 6561億4587万 | +5.8% | 19.77 | 3.85 |
| 09/15 | 279 | 279 | 273 | 276 | -2.58% | 4,289,000 | 6521億2189万 | +5.56% | 19.65 | 3.83 |
| 09/14 | 275 | 283 | 275 | 283 | +3.44% | 5,493,000 | 6694億134万 | +8.35% | 20.17 | 3.93 |
| 09/13 | 275 | 275 | 270 | 273 | -0.58% | 3,675,000 | 6471億5108万 | +5.56% | 19.5 | 3.8 |
| 09/10 | 267 | 275 | 267 | 275 | +2.57% | 6,358,000 | 6509億3836万 | +7% | 19.61 | 3.82 |
| 09/09 | 269 | 271 | 266 | 268 | -0.89% | 3,651,000 | 6346億573万 | +5.14% | 19.12 | 3.72 |
| 09/08 | 269 | 272 | 268 | 271 | +0.11% | 4,308,000 | 6402億8664万 | +6.5% | 19.29 | 3.76 |
| 09/07 | 270 | 274 | 269 | 270 | +0.6% | 3,900,000 | 6395億7653万 | +7.22% | 19.27 | 3.75 |
| 09/06 | 269 | 270 | 265 | 269 | +1.4% | 3,400,000 | 6357億8925万 | +7.44% | 19.15 | 3.73 |
| 09/03 | 263 | 267 | 262 | 265 | +1.42% | 6,579,000 | 6270億3117万 | +6.81% | 18.89 | 3.68 |
| 09/02 | 258 | 262 | 257 | 261 | +1.04% | 4,659,000 | 6182億7309万 | +5.75% | 18.63 | 3.63 |
| 09/01 | 257 | 261 | 257 | 259 | +0.51% | 4,793,000 | 6118億8206万 | +5.51% | 18.43 | 3.59 |
| 08/31 | 258 | 261 | 254 | 257 | -0.08% | 5,408,000 | 6088億490万 | +5.41% | 18.34 | 3.57 |
| 08/30 | 253 | 257 | 252 | 257 | +2.31% | 3,849,000 | 6092億7831万 | +5.93% | 18.36 | 3.57 |
| 08/27 | 250 | 252 | 248 | 252 | -0.4% | 3,046,000 | 5955億4943万 | +4.4% | 17.94 | 3.49 |
| 08/26 | 254 | 255 | 250 | 253 | -0.24% | 3,485,000 | 5979億1647万 | +5.25% | 18.01 | 3.51 |
| 08/25 | 250 | 256 | 249 | 253 | -0.04% | 3,200,000 | 5993億3670万 | +5.94% | 18.06 | 3.52 |
| 08/24 | 251 | 255 | 251 | 253 | +0.08% | 7,144,000 | 5995億7341万 | +6.43% | 18.06 | 3.52 |
| 08/23 | 255 | 257 | 253 | 253 | +1.04% | 3,406,000 | 5991億 | +6.79% | 18.05 | 3.51 |
| 08/20 | 254 | 257 | 250 | 251 | -1.53% | 4,075,000 | 5929億4567万 | +6.14% | 17.86 | 3.48 |
| 08/19 | 252 | 259 | 252 | 254 | +0.67% | 4,488,000 | 6021億7716万 | +8.26% | 18.14 | 3.53 |
| 08/18 | 252 | 255 | 248 | 253 | -0.51% | 5,526,000 | 5981億5318万 | +7.99% | 18.02 | 3.51 |
| 08/17 | 260 | 261 | 254 | 254 | -1.59% | 3,843,000 | 6012億3034万 | +9.01% | 18.11 | 3.53 |
| 08/16 | 263 | 264 | 256 | 258 | -2.05% | 3,502,000 | 6109億3524万 | +11.25% | 18.41 | 3.58 |
| 08/13 | 257 | 264 | 256 | 264 | +3.17% | 6,324,000 | 6237億1730万 | +14.07% | 18.79 | 3.66 |
| 08/12 | 262 | 266 | 255 | 255 | -0.51% | 7,814,000 | 6045億4421万 | +11.53% | 18.21 | 3.55 |
| 08/11 | 270 | 272 | 252 | 257 | +7% | 16,373,000 | 6076億2137万 | +12.1% | 18.31 | 3.56 |
| 08/10 | 235 | 241 | 234 | 240 | +3.58% | 7,247,000 | 5678億5496万 | +5.68% | 17.11 | 3.33 |
