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 |
|---|
| 2023 | 10/1, 株式分割 1→10 |
| 2022 |
| 03/31 | 274 | 278 | 272 | 276 | +0.66% | 10,722,000 | 6542億5223万 | +12.36% | 19.71 | 3.84 |
| 03/30 | 272 | 275 | 270 | 275 | +1.85% | 10,124,000 | 6499億9154万 | +12.08% | 19.58 | 3.81 |
| 03/29 | 269 | 275 | 265 | 270 | +3.89% | 12,101,000 | 6381億5630万 | +10.49% | 19.23 | 3.74 |
| 03/28 | 265 | 265 | 258 | 260 | +0.12% | 8,292,000 | 6142億4911万 | +6.79% | 18.51 | 3.6 |
| 03/25 | 259 | 262 | 257 | 259 | +1.65% | 8,522,000 | 6135億3899万 | +6.67% | 18.48 | 3.6 |
| 03/24 | 248 | 256 | 246 | 255 | +0.67% | 7,753,000 | 6035億9739万 | +5.37% | 18.18 | 3.54 |
| 03/23 | 245 | 255 | 244 | 253 | +5.37% | 9,195,000 | 5995億7341万 | +4.24% | 18.06 | 3.52 |
| 03/22 | 245 | 245 | 239 | 240 | -2.36% | 12,069,000 | 5690億3848万 | -1.88% | 17.14 | 3.34 |
| 03/18 | 243 | 247 | 239 | 246 | +2.46% | 9,684,000 | 5827億6736万 | -0.73% | 17.56 | 3.42 |
| 03/17 | 248 | 249 | 238 | 240 | +3.22% | 11,206,000 | 5688億178万 | -3.88% | 17.14 | 3.34 |
| 03/16 | 228 | 234 | 228 | 233 | +4.35% | 10,343,000 | 5510億4891万 | -7.98% | 16.6 | 3.23 |
| 03/15 | 225 | 225 | 221 | 223 | +0.45% | 7,639,000 | 5280億8854万 | -12.51% | 15.91 | 3.1 |
| 03/14 | 221 | 229 | 219 | 222 | +0.63% | 9,915,000 | 5257億2149万 | -14.25% | 15.84 | 3.08 |
| 03/11 | 231 | 231 | 216 | 221 | -6.52% | 9,965,000 | 5224億762万 | -15.76% | 15.74 | 3.06 |
| 03/10 | 238 | 247 | 233 | 236 | +4.47% | 7,813,000 | 5588億6017万 | -10.91% | 16.84 | 3.28 |
| 03/09 | 228 | 233 | 225 | 226 | +0.13% | 8,169,000 | 5349億5298万 | -15.67% | 16.12 | 3.14 |
| 03/08 | 226 | 237 | 222 | 226 | -1.74% | 14,383,000 | 5342億4287万 | -16.41% | 16.1 | 3.13 |
| 03/07 | 235 | 236 | 224 | 230 | -5.4% | 10,151,000 | 5437億1106万 | -15.86% | 16.38 | 3.19 |
| 03/04 | 253 | 253 | 242 | 243 | -4.48% | 9,933,000 | 5747億1940万 | -11.39% | 17.31 | 3.37 |
| 03/03 | 251 | 256 | 248 | 254 | +2.96% | 9,487,000 | 6017億375万 | -7.9% | 18.13 | 3.53 |
| 03/02 | 252 | 253 | 244 | 247 | -2.76% | 10,361,000 | 5844億2430万 | -11.19% | 17.61 | 3.43 |
| 03/01 | 259 | 260 | 253 | 254 | -0.59% | 7,230,000 | 6009億9364万 | -9.32% | 18.11 | 3.53 |
| 02/28 | 258 | 258 | 250 | 255 | -1.39% | 12,962,000 | 6045億4421万 | -9.43% | 18.21 | 3.55 |
| 02/25 | 253 | 259 | 252 | 259 | +4.35% | 12,634,000 | 6130億6558万 | -8.8% | 18.47 | 3.6 |
| 02/24 | 245 | 253 | 243 | 248 | -0.28% | 12,872,000 | 5875億146万 | -12.91% | 17.7 | 3.45 |
| 02/22 | 247 | 250 | 243 | 249 | -0.56% | 8,939,000 | 5891億5839万 | -13.28% | 17.75 | 3.46 |
| 02/21 | 247 | 252 | 242 | 250 | -0.56% | 10,867,000 | 5924億7226万 | -13.69% | 17.85 | 3.48 |
| 02/18 | 245 | 254 | 245 | 252 | +1.53% | 16,826,000 | 5957億8613万 | -13.8% | 17.95 | 3.49 |
| 02/17 | 248 | 252 | 244 | 248 | -1.2% | 26,938,000 | 5867億9135万 | -15.68% | 17.68 | 3.44 |
| 02/16 | 266 | 276 | 249 | 251 | -6.28% | 41,819,000 | 5938億9249万 | -15.52% | 17.89 | 3.48 |
| 02/15 | 297 | 300 | 264 | 268 | -11.94% | 16,726,000 | 6336億5891万 | -10.47% | 19.09 | 3.72 |
| 02/14 | 310 | 310 | 302 | 304 | -2.72% | 6,572,000 | 7195億8277万 | +1% | 21.68 | 4.22 |
| 02/10 | 317 | 319 | 312 | 313 | +0.48% | 6,095,000 | 7397億269万 | +3.82% | 22.28 | 4.34 |
| 02/09 | 305 | 313 | 302 | 311 | +3.15% | 6,164,000 | 7361億5211万 | +3.32% | 22.18 | 4.32 |
| 02/08 | 299 | 306 | 299 | 302 | +1.52% | 4,649,000 | 7136億6515万 | -0.17% | 21.5 | 4.19 |
| 02/07 | 303 | 305 | 294 | 297 | -2.94% | 4,407,000 | 7030億1343万 | -2.3% | 21.18 | 4.12 |
| 02/04 | 301 | 307 | 300 | 306 | +1.66% | 5,006,000 | 7243億1687万 | +0.33% | 21.82 | 4.25 |
| 02/03 | 300 | 305 | 297 | 301 | -1.95% | 4,455,000 | 7124億8163万 | -1.95% | 21.46 | 4.18 |
| 02/02 | 299 | 308 | 297 | 307 | +5.39% | 4,933,000 | 7266億8392万 | -0.32% | 21.89 | 4.26 |
| 02/01 | 305 | 307 | 291 | 291 | -0.41% | 5,998,000 | 6895億2126万 | -5.73% | 20.77 | 4.04 |
| 01/31 | 286 | 298 | 283 | 293 | +3.8% | 6,681,000 | 6923億6171万 | -5.95% | 20.86 | 4.06 |
| 01/28 | 279 | 284 | 275 | 282 | +2.96% | 7,675,000 | 6670億3429万 | -9.68% | 20.1 | 3.91 |
| 01/27 | 293 | 295 | 272 | 274 | -6.24% | 6,659,000 | 6478億6120万 | -12.83% | 19.52 | 3.8 |
| 01/26 | 286 | 294 | 286 | 292 | +1.81% | 5,148,000 | 6909億4148万 | -7.63% | 20.82 | 4.05 |
| 01/25 | 301 | 302 | 285 | 287 | -4.75% | 7,326,000 | 6786億3283万 | -9.84% | 20.45 | 3.98 |
| 01/24 | 298 | 302 | 295 | 301 | -0.33% | 4,507,000 | 7124億8163万 | -5.94% | 21.46 | 4.18 |
| 01/21 | 302 | 304 | 297 | 302 | -1.63% | 3,515,000 | 7148億4868万 | -6.21% | 21.54 | 4.19 |
| 01/20 | 297 | 310 | 296 | 307 | +3.61% | 7,054,000 | 7266億8392万 | -4.95% | 21.89 | 4.26 |
| 01/19 | 296 | 305 | 294 | 296 | -2.05% | 8,024,000 | 7013億5650万 | -8.55% | 21.13 | 4.11 |
| 01/18 | 307 | 311 | 301 | 303 | 0% | 3,467,000 | 7160億3220万 | -7.21% | 21.57 | 4.2 |
| 01/17 | 305 | 307 | 302 | 303 | +0.33% | 3,498,000 | 7160億3220万 | -7.77% | 21.57 | 4.2 |
| 01/14 | 307 | 307 | 297 | 302 | -3.52% | 5,525,000 | 7136億6515万 | -8.36% | 21.5 | 4.19 |
| 01/13 | 319 | 321 | 312 | 313 | -3.1% | 3,502,000 | 7397億269万 | -5.3% | 22.28 | 4.34 |
| 01/12 | 308 | 324 | 307 | 323 | +6.44% | 8,979,000 | 7633億7317万 | -2.27% | 23 | 4.48 |
| 01/11 | 304 | 305 | 300 | 303 | -0.66% | 5,313,000 | 7172億1572万 | -8.18% | 21.61 | 4.21 |
| 01/07 | 314 | 318 | 304 | 305 | -1.77% | 5,169,000 | 7219億4982万 | -7.85% | 21.75 | 4.23 |
| 01/06 | 315 | 318 | 309 | 311 | -4.02% | 7,645,000 | 7349億6859万 | -6.19% | 22.14 | 4.31 |
| 01/05 | 338 | 338 | 321 | 324 | -4.29% | 6,916,000 | 7657億4022万 | -2.56% | 23.07 | 4.49 |
| 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 |
