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 | 430 | 443 | 428 | 431 | -4.65% | 1,003,900 | 1943億2928万 | 0% | 27.87 | 5.61 |
03/30 | 460 | 464 | 441 | 452 | +1.57% | 1,188,500 | 2037億9776万 | +5.36% | 29.23 | 5.88 |
03/29 | 450 | 453 | 442 | 445 | -0.67% | 782,900 | 2006億4160万 | +4.46% | 28.77 | 5.79 |
03/28 | 452 | 453 | 448 | 448 | -1.1% | 474,300 | 2019億9424万 | +5.66% | 28.97 | 5.83 |
03/25 | 460 | 460 | 448 | 453 | +0.22% | 442,000 | 2042億4864万 | +7.6% | 29.29 | 5.9 |
03/24 | 448 | 453 | 443 | 452 | +0.44% | 560,100 | 2037億9776万 | +7.88% | 29.23 | 5.88 |
03/23 | 445 | 454 | 443 | 450 | +3.93% | 805,200 | 2028億9600万 | +8.17% | 29.1 | 5.86 |
03/22 | 450 | 451 | 429 | 433 | -3.13% | 972,200 | 1952億3104万 | +4.84% | 28 | 5.64 |
03/18 | 440 | 448 | 437 | 447 | +2.52% | 1,140,400 | 2015億4336万 | +9.02% | 28.9 | 5.82 |
03/17 | 438 | 442 | 432 | 436 | +3.07% | 1,102,500 | 1965億8368万 | +7.13% | 28.19 | 5.68 |
03/16 | 429 | 431 | 419 | 423 | -0.7% | 820,300 | 1907億2224万 | +4.44% | 27.35 | 5.51 |
03/15 | 425 | 429 | 416 | 426 | +1.43% | 795,900 | 1920億7488万 | +5.97% | 27.55 | 5.55 |
03/14 | 426 | 429 | 420 | 420 | -0.94% | 585,700 | 1893億6960万 | +5% | 27.16 | 5.47 |
03/11 | 430 | 430 | 419 | 424 | -2.53% | 983,800 | 1911億7312万 | +6.8% | 27.42 | 5.52 |
03/10 | 437 | 438 | 429 | 435 | +3.82% | 718,200 | 1961億3280万 | +10.13% | 28.13 | 5.66 |
03/09 | 423 | 425 | 415 | 419 | -0.24% | 1,155,900 | 1889億1872万 | +7.16% | 27.09 | 5.45 |
03/08 | 415 | 428 | 412 | 420 | +0.96% | 1,281,500 | 1893億6960万 | +8.25% | 27.16 | 5.47 |
03/07 | 415 | 420 | 410 | 416 | -0.72% | 946,700 | 1875億6608万 | +8.05% | 26.9 | 5.42 |
03/04 | 427 | 428 | 417 | 419 | -2.1% | 1,252,700 | 1889億1872万 | +9.69% | 27.09 | 5.45 |
03/03 | 428 | 430 | 421 | 428 | 0% | 929,100 | 1929億7664万 | +12.63% | 27.67 | 5.57 |
03/02 | 427 | 432 | 423 | 428 | -0.7% | 1,052,200 | 1929億7664万 | +13.83% | 27.67 | 5.57 |
03/01 | 423 | 432 | 413 | 431 | +3.36% | 1,312,200 | 1943億2928万 | +15.24% | 27.87 | 5.61 |
02/28 | 415 | 418 | 408 | 417 | +0.97% | 1,267,900 | 1880億1696万 | +12.1% | 26.96 | 5.43 |
02/25 | 406 | 414 | 401 | 413 | +3.77% | 1,333,000 | 1862億1344万 | +11.62% | 26.7 | 5.38 |
02/24 | 392 | 401 | 390 | 398 | +2.05% | 1,314,300 | 1794億5024万 | +8.15% | 25.73 | 5.18 |
02/22 | 380 | 393 | 380 | 390 | +1.04% | 692,700 | 1758億4320万 | +6.27% | 25.22 | 5.08 |
02/21 | 383 | 389 | 377 | 386 | -0.26% | 542,900 | 1740億3968万 | +5.18% | 24.96 | 5.02 |
02/18 | 376 | 390 | 375 | 387 | +1.57% | 557,400 | 1744億9056万 | +5.45% | 25.02 | 5.04 |
02/17 | 387 | 391 | 377 | 381 | -1.04% | 892,400 | 1717億8528万 | +3.81% | 24.64 | 4.96 |
02/16 | 395 | 395 | 379 | 385 | +0.79% | 735,300 | 1735億8880万 | +4.62% | 24.89 | 5.01 |
02/15 | 385 | 388 | 377 | 382 | +2.69% | 988,200 | 1722億3616万 | +3.8% | 24.7 | 4.97 |
02/14 | 384 | 385 | 370 | 372 | -1.59% | 749,700 | 1677億2736万 | +0.81% | 24.05 | 4.84 |
02/10 | 371 | 381 | 368 | 378 | +3% | 743,700 | 1704億3264万 | +2.16% | 24.44 | 4.92 |
02/09 | 369 | 370 | 360 | 367 | -0.54% | 510,700 | 1654億7296万 | -1.34% | 23.73 | 4.78 |
02/08 | 360 | 371 | 360 | 369 | +2.5% | 905,800 | 1663億7472万 | -1.6% | 23.86 | 4.8 |
02/07 | 360 | 365 | 357 | 360 | -1.64% | 829,500 | 1623億1680万 | -4.76% | 23.28 | 4.69 |
02/04 | 372 | 374 | 350 | 366 | +2.81% | 1,404,700 | 1650億2208万 | -3.94% | 23.67 | 4.76 |
02/03 | 363 | 364 | 355 | 356 | -2.47% | 870,300 | 1605億1328万 | -7.29% | 23.02 | 4.63 |
02/02 | 357 | 368 | 356 | 365 | +4.58% | 721,800 | 1645億7120万 | -5.68% | 23.6 | 4.75 |
02/01 | 357 | 363 | 348 | 349 | 0% | 601,200 | 1573億5712万 | -10.28% | 22.57 | 4.54 |
01/31 | 347 | 353 | 341 | 349 | +1.45% | 1,086,700 | 1573億5712万 | -11.2% | 22.57 | 4.54 |
01/28 | 342 | 349 | 340 | 344 | +2.99% | 724,300 | 1551億272万 | -13.13% | 22.24 | 4.48 |
01/27 | 349 | 356 | 330 | 334 | -5.65% | 1,172,300 | 1505億9392万 | -16.5% | 21.6 | 4.35 |
01/26 | 345 | 358 | 345 | 354 | +1.43% | 862,600 | 1596億1152万 | -12.38% | 22.89 | 4.61 |
01/25 | 361 | 365 | 345 | 349 | -4.64% | 1,082,400 | 1573億5712万 | -14.46% | 22.57 | 4.54 |
01/24 | 366 | 367 | 361 | 366 | -2.4% | 837,300 | 1650億2208万 | -11.17% | 23.67 | 4.76 |
01/21 | 369 | 377 | 368 | 375 | +0.81% | 651,800 | 1690億8000万 | -9.86% | 24.25 | 4.88 |
01/20 | 360 | 375 | 360 | 372 | +2.76% | 760,800 | 1677億2736万 | -11.22% | 24.05 | 4.84 |
01/19 | 370 | 374 | 362 | 362 | -5.48% | 928,200 | 1632億1856万 | -14.22% | 23.41 | 4.71 |
01/18 | 379 | 389 | 376 | 383 | +0.26% | 535,300 | 1726億8704万 | -10.09% | 24.76 | 4.99 |
01/17 | 378 | 386 | 378 | 382 | -0.26% | 693,000 | 1722億3616万 | -10.96% | 24.7 | 4.97 |
01/14 | 391 | 396 | 379 | 383 | -3.53% | 964,100 | 1726億8704万 | -11.55% | 24.76 | 4.99 |
01/13 | 408 | 408 | 397 | 397 | -2.93% | 557,000 | 1789億9936万 | -8.94% | 25.67 | 5.17 |
01/12 | 409 | 415 | 405 | 409 | +6.23% | 1,229,400 | 1844億992万 | -6.62% | 26.45 | 5.32 |
01/11 | 404 | 408 | 383 | 385 | -4.47% | 1,086,900 | 1735億8880万 | -12.5% | 24.89 | 5.01 |
01/07 | 404 | 411 | 397 | 403 | -0.49% | 1,004,600 | 1817億464万 | -9.03% | 26.06 | 5.25 |
01/06 | 421 | 424 | 404 | 405 | -4.48% | 871,900 | 1826億640万 | -8.99% | 26.19 | 5.27 |
01/05 | 438 | 441 | 422 | 424 | -3.42% | 704,400 | 1911億7312万 | -5.36% | 27.42 | 5.52 |
01/04 | 438 | 442 | 426 | 439 | +2.09% | 842,200 | 1979億3632万 | -14.09% | 28.39 | 5.71 |
2021 |
12/30 | 434 | 436 | 430 | 430 | -2.05% | 551,100 | 1938億7840万 | -16.34% | 27.8 | 5.6 |
12/29 | 436 | 440 | 433 | 439 | +0.46% | 448,100 | 1979億3632万 | -15.09% | 28.39 | 5.71 |
12/28 | 432 | 438 | 430 | 437 | +2.1% | 422,700 | 1970億3456万 | -15.96% | 28.26 | 5.69 |
12/27 | 428 | 429 | 419 | 428 | -1.61% | 621,700 | 1929億7664万 | -18.32% | 27.67 | 5.57 |
12/24 | 435 | 440 | 432 | 435 | 0% | 447,300 | 1961億3280万 | -17.46% | 28.13 | 5.66 |
12/23 | 444 | 444 | 427 | 435 | -0.23% | 695,500 | 1961億3280万 | -17.92% | 28.13 | 5.66 |
12/22 | 445 | 447 | 436 | 436 | -1.58% | 319,000 | 1965億8368万 | -18.35% | 28.19 | 5.68 |
12/21 | 440 | 448 | 437 | 443 | +2.55% | 568,000 | 1997億3984万 | -17.5% | 28.64 | 5.77 |
12/20 | 434 | 439 | 429 | 432 | -2.48% | 828,400 | 1947億8016万 | -19.85% | 27.93 | 5.62 |
12/17 | 459 | 460 | 441 | 443 | -4.53% | 985,000 | 1997億3984万 | -18.27% | 28.64 | 5.77 |
12/16 | 465 | 469 | 461 | 464 | +2.2% | 337,300 | 2092億832万 | -14.86% | 30 | 6.04 |
12/15 | 449 | 457 | 448 | 454 | +0.44% | 365,600 | 2046億9952万 | -17% | 29.36 | 5.91 |
12/14 | 454 | 461 | 449 | 452 | -1.74% | 474,900 | 2037億9776万 | -17.67% | 29.23 | 5.88 |
12/13 | 462 | 465 | 454 | 460 | 0% | 635,700 | 2074億480万 | -16.67% | 29.74 | 5.99 |
12/10 | 460 | 468 | 460 | 460 | -0.43% | 509,300 | 2074億480万 | -17.12% | 29.74 | 5.99 |
12/09 | 470 | 474 | 462 | 462 | -1.91% | 275,900 | 2083億656万 | -17.06% | 29.87 | 6.01 |
12/08 | 469 | 477 | 465 | 471 | +2.17% | 800,000 | 2123億6448万 | -15.89% | 30.45 | 6.13 |
12/07 | 458 | 464 | 454 | 461 | +2.44% | 690,400 | 2078億5568万 | -18.12% | 29.81 | 6 |
12/06 | 454 | 462 | 448 | 450 | -0.88% | 403,400 | 2028億9600万 | -20.35% | 29.1 | 5.86 |
12/03 | 451 | 458 | 450 | 454 | +0.89% | 634,100 | 2046億9952万 | -20.21% | 29.36 | 5.91 |
12/02 | 455 | 471 | 449 | 450 | -1.75% | 566,900 | 2028億9600万 | -21.33% | 29.1 | 5.86 |
12/01 | 472 | 473 | 454 | 458 | -2.97% | 705,200 | 2065億304万 | -20.35% | 29.61 | 5.96 |
12/01 | 株式分割 1→4 |
11/30 | 501 | 510 | 472 | 472 | -76.59% | 1,441,200 | 2128億1536万 | -18.2% | 30.52 | 6.14 |
11/26 | 2,000 | 2,027 | 1,992 | 2,016 | +301.19% | 178,700 | 2272億4352万 | +247.59% | 16.56 | 3.33 |
11/25 | 513 | 513 | 502 | 503 | -0.89% | 490,400 | 2265億6720万 | -3.55% | 16.51 | 3.32 |
11/24 | 514 | 517 | 506 | 507 | -3.29% | 610,400 | 2285億9616万 | -2.87% | 16.66 | 3.35 |
11/22 | 518 | 525 | 513 | 524 | +0.91% | 542,000 | 2363億7384万 | +0.24% | 17.23 | 3.47 |
11/19 | 518 | 524 | 515 | 520 | +0.53% | 631,600 | 2342億3216万 | -0.86% | 17.07 | 3.44 |
11/18 | 518 | 520 | 511 | 517 | -0.43% | 635,600 | 2329億9224万 | -1.38% | 16.98 | 3.42 |
11/17 | 520 | 523 | 517 | 519 | +1.02% | 597,600 | 2340億672万 | -0.95% | 17.06 | 3.43 |
11/16 | 518 | 521 | 511 | 514 | -0.68% | 623,200 | 2316億3960万 | -1.96% | 16.88 | 3.4 |
11/15 | 514 | 522 | 513 | 517 | +2.38% | 557,200 | 2332億1768万 | -1.29% | 17 | 3.42 |
11/12 | 497 | 505 | 496 | 505 | +1% | 716,400 | 2278億712万 | -3.76% | 16.6 | 3.34 |
11/11 | 504 | 504 | 497 | 500 | -1.67% | 614,800 | 2255億5272万 | -4.71% | 16.44 | 3.31 |
11/10 | 513 | 517 | 507 | 509 | -0.73% | 565,600 | 2293億8520万 | -3.1% | 16.72 | 3.37 |
11/09 | 513 | 515 | 508 | 513 | -0.49% | 531,200 | 2310億7600万 | -2.38% | 16.84 | 3.39 |
11/08 | 523 | 523 | 507 | 515 | -1.67% | 729,200 | 2322億320万 | -2.09% | 16.93 | 3.41 |
11/05 | 530 | 533 | 513 | 524 | -1.32% | 935,200 | 2361億4840万 | -0.62% | 17.21 | 3.47 |
11/04 | 535 | 535 | 530 | 531 | +0.86% | 1,066,000 | 2393億456万 | +0.52% | 17.44 | 3.51 |
11/02 | 530 | 533 | 524 | 526 | -1.68% | 865,600 | 2372億7560万 | -0.52% | 17.3 | 3.48 |
11/01 | 527 | 537 | 517 | 535 | +2.15% | 1,786,800 | 2413億3352万 | +0.8% | 17.59 | 3.54 |