株価チャート
2021/10/01~2022/02/28
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 |
02/28 | 265 | 268 | 263 | 267 | +2.3% | 895,500 | 1349億3673万 | -3.61% | 19.3 | 1.24 |
02/25 | 260 | 264 | 257 | 261 | -0.38% | 891,200 | 1319億444万 | -6.12% | 18.87 | 1.21 |
02/24 | 265 | 270 | 258 | 262 | -2.24% | 2,511,600 | 1324億982万 | -5.76% | 18.94 | 1.22 |
02/22 | 275 | 276 | 268 | 268 | -3.94% | 1,308,300 | 1354億4211万 | -4.29% | 19.37 | 1.24 |
02/21 | 281 | 282 | 278 | 279 | -2.45% | 720,900 | 1410億130万 | -0.36% | 20.17 | 1.29 |
02/18 | 284 | 289 | 284 | 286 | +1.06% | 709,500 | 1445億3897万 | +2.14% | 20.67 | 1.33 |
02/17 | 284 | 288 | 283 | 283 | +0.35% | 1,321,700 | 1430億2282万 | +0.71% | 20.46 | 1.31 |
02/16 | 274 | 282 | 274 | 282 | +4.44% | 953,200 | 1425億1744万 | +0.36% | 20.38 | 1.31 |
02/15 | 270 | 274 | 269 | 270 | -1.46% | 1,440,900 | 1364億5287万 | -3.91% | 19.52 | 1.25 |
02/14 | 274 | 277 | 272 | 274 | 0% | 954,800 | 1384億7439万 | -2.84% | 19.81 | 1.27 |
02/10 | 274 | 277 | 273 | 274 | +0.74% | 543,800 | 1384億7439万 | -2.84% | 19.81 | 1.27 |
02/09 | 274 | 274 | 268 | 272 | -0.37% | 918,500 | 1374億6363万 | -3.89% | 19.66 | 1.26 |
02/08 | 273 | 276 | 271 | 273 | -0.36% | 757,400 | 1379億6901万 | -3.53% | 19.73 | 1.27 |
02/07 | 266 | 276 | 266 | 274 | +2.62% | 1,308,500 | 1384億7439万 | -3.18% | 19.81 | 1.27 |
02/04 | 263 | 269 | 261 | 267 | 0% | 1,488,500 | 1349億3673万 | -5.99% | 19.3 | 1.24 |
02/03 | 271 | 273 | 265 | 267 | -2.91% | 1,168,700 | 1349億3673万 | -5.99% | 19.3 | 1.24 |
02/02 | 271 | 277 | 270 | 275 | +1.1% | 881,400 | 1389億7977万 | -3.51% | 19.88 | 1.28 |
02/01 | 277 | 279 | 272 | 272 | -3.2% | 938,300 | 1374億6363万 | -4.56% | 19.66 | 1.26 |
01/31 | 279 | 282 | 276 | 281 | -0.71% | 938,100 | 1420億1206万 | -1.4% | 20.31 | 1.3 |
01/28 | 275 | 285 | 274 | 283 | +2.17% | 1,370,900 | 1430億2282万 | -0.7% | 20.46 | 1.31 |
01/27 | 284 | 288 | 277 | 277 | -3.15% | 1,240,700 | 1399億9054万 | -2.81% | 20.02 | 1.29 |
01/26 | 292 | 292 | 284 | 286 | -2.72% | 760,800 | 1445億3897万 | +0.35% | 20.67 | 1.33 |
01/25 | 292 | 294 | 288 | 294 | +0.68% | 797,800 | 1485億8201万 | +2.8% | 21.25 | 1.36 |
01/24 | 295 | 295 | 291 | 292 | -1.35% | 772,500 | 1475億7125万 | +2.46% | 21.11 | 1.36 |
01/21 | 289 | 296 | 287 | 296 | +2.07% | 1,307,800 | 1495億9278万 | +3.86% | 21.4 | 1.37 |
01/20 | 282 | 290 | 282 | 290 | +2.11% | 1,006,900 | 1465億6049万 | +1.75% | 20.96 | 1.35 |
01/19 | 285 | 292 | 283 | 284 | -2.07% | 959,700 | 1435億2820万 | -0.35% | 20.53 | 1.32 |
01/18 | 287 | 293 | 286 | 290 | +1.75% | 805,100 | 1465億6049万 | +1.4% | 20.96 | 1.35 |
01/17 | 283 | 292 | 283 | 285 | +1.79% | 982,400 | 1440億3359万 | -0.35% | 20.6 | 1.32 |
01/14 | 284 | 285 | 278 | 280 | -5.41% | 1,458,200 | 1415億668万 | -2.1% | 20.24 | 1.3 |
01/13 | 297 | 297 | 292 | 296 | 0% | 759,500 | 1495億9278万 | +3.14% | 21.4 | 1.37 |
01/12 | 287 | 296 | 287 | 296 | +4.59% | 854,600 | 1495億9278万 | +3.14% | 21.4 | 1.37 |
01/11 | 281 | 283 | 279 | 283 | +0.71% | 358,500 | 1430億2282万 | -1.74% | 20.46 | 1.31 |
01/07 | 284 | 287 | 278 | 281 | 0% | 571,000 | 1420億1206万 | -2.43% | 20.31 | 1.3 |
01/06 | 285 | 286 | 281 | 281 | -2.77% | 617,800 | 1420億1206万 | -2.43% | 20.31 | 1.3 |
01/05 | 287 | 291 | 287 | 289 | +0.7% | 598,800 | 1460億5511万 | +0.35% | 20.89 | 1.34 |
01/04 | 286 | 289 | 284 | 287 | +2.5% | 702,400 | 1450億4435万 | -0.35% | 20.75 | 1.33 |
2021 |
12/30 | 282 | 286 | 280 | 280 | -2.1% | 555,800 | 1415億668万 | -3.11% | 20.24 | 1.3 |
12/29 | 281 | 287 | 281 | 286 | +1.78% | 579,600 | 1445億3897万 | -1.38% | 20.67 | 1.33 |
12/28 | 274 | 281 | 274 | 281 | +2.55% | 944,900 | 1420億1206万 | -3.1% | 20.31 | 1.3 |
12/27 | 277 | 277 | 273 | 274 | -1.44% | 993,000 | 1384億7439万 | -5.84% | 19.81 | 1.27 |
12/24 | 282 | 284 | 278 | 278 | -2.11% | 517,400 | 1404億9592万 | -5.12% | 20.1 | 1.29 |
12/23 | 281 | 284 | 281 | 284 | +1.43% | 301,200 | 1435億2820万 | -3.73% | 20.53 | 1.32 |
12/22 | 281 | 282 | 278 | 280 | -0.36% | 402,600 | 1415億668万 | -5.41% | 20.24 | 1.3 |
12/21 | 278 | 283 | 278 | 281 | +1.08% | 582,900 | 1420億1206万 | -5.7% | 20.31 | 1.3 |
12/20 | 288 | 289 | 278 | 278 | -4.79% | 650,100 | 1404億9592万 | -7.33% | 20.1 | 1.29 |
12/17 | 291 | 292 | 289 | 292 | -0.34% | 577,400 | 1475億7125万 | -3.31% | 21.11 | 1.36 |
12/16 | 294 | 295 | 291 | 293 | +1.03% | 335,400 | 1480億7663万 | -3.62% | 21.18 | 1.36 |
12/15 | 289 | 294 | 289 | 290 | +0.69% | 317,300 | 1465億6049万 | -4.92% | 20.96 | 1.35 |
12/14 | 291 | 293 | 287 | 288 | -2.37% | 634,400 | 1455億4973万 | -6.19% | 20.82 | 1.34 |
12/13 | 299 | 299 | 294 | 295 | 0% | 281,100 | 1490億8740万 | -4.22% | 21.32 | 1.37 |
12/10 | 299 | 300 | 295 | 295 | -0.34% | 297,600 | 1490億8740万 | -4.84% | 21.32 | 1.37 |
12/09 | 297 | 301 | 296 | 296 | -0.34% | 468,800 | 1495億9278万 | -5.13% | 21.4 | 1.37 |
12/08 | 304 | 305 | 296 | 297 | -2.94% | 866,300 | 1500億9816万 | -5.11% | 21.47 | 1.38 |
12/07 | 300 | 306 | 300 | 306 | +3.38% | 543,500 | 1546億4659万 | -2.86% | 22.12 | 1.42 |
12/06 | 300 | 304 | 294 | 296 | -1% | 442,200 | 1495億9278万 | -6.62% | 21.4 | 1.37 |
12/03 | 292 | 299 | 292 | 299 | +2.75% | 805,400 | 1511億892万 | -5.97% | 21.61 | 1.39 |
12/02 | 290 | 296 | 289 | 291 | 0% | 802,200 | 1470億6587万 | -9.06% | 21.04 | 1.35 |
12/01 | 285 | 295 | 284 | 291 | +2.46% | 1,041,000 | 1470億6587万 | -9.35% | 21.04 | 1.35 |
11/30 | 290 | 295 | 284 | 284 | -1.39% | 951,200 | 1435億2820万 | -12.07% | 20.53 | 1.32 |
11/29 | 288 | 295 | 286 | 288 | -1.71% | 920,300 | 1455億4973万 | -11.38% | 20.82 | 1.34 |
11/26 | 302 | 302 | 292 | 293 | -3.3% | 960,700 | 1480億7663万 | -10.4% | 21.18 | 1.36 |
11/25 | 302 | 305 | 300 | 303 | -0.33% | 767,500 | 1531億3044万 | -7.62% | 21.9 | 1.41 |
11/24 | 308 | 310 | 303 | 304 | -1.94% | 698,800 | 1536億3582万 | -7.88% | 21.98 | 1.41 |
11/22 | 311 | 312 | 309 | 310 | -0.96% | 396,900 | 1566億6811万 | -6.34% | 22.41 | 1.44 |
11/19 | 314 | 315 | 309 | 313 | -0.95% | 575,400 | 1581億8425万 | -5.72% | 22.63 | 1.45 |
11/18 | 318 | 319 | 314 | 316 | -1.25% | 571,000 | 1597億40万 | -5.39% | 22.84 | 1.47 |
11/17 | 326 | 326 | 320 | 320 | -2.44% | 641,100 | 1617億2192万 | -4.76% | 23.13 | 1.49 |
11/16 | 330 | 332 | 328 | 328 | -0.61% | 328,200 | 1657億6497万 | -2.96% | 23.71 | 1.52 |
11/15 | 332 | 335 | 329 | 330 | -1.49% | 357,600 | 1667億7573万 | -2.65% | 23.85 | 1.53 |
11/12 | 329 | 335 | 329 | 335 | +1.82% | 539,100 | 1693億264万 | -1.76% | 24.22 | 1.55 |
11/11 | 324 | 330 | 322 | 329 | +1.86% | 668,300 | 1662億7035万 | -3.52% | 23.78 | 1.53 |
11/10 | 333 | 334 | 323 | 323 | -3% | 737,600 | 1632億3806万 | -5.56% | 23.35 | 1.5 |
11/09 | 335 | 337 | 333 | 333 | -0.6% | 596,000 | 1682億9187万 | -3.2% | 24.07 | 1.55 |
11/08 | 340 | 342 | 334 | 335 | -0.89% | 679,700 | 1693億264万 | -2.9% | 24.22 | 1.55 |
11/05 | 335 | 338 | 334 | 338 | +0.3% | 673,500 | 1708億1878万 | -2.31% | 24.43 | 1.57 |
11/04 | 335 | 341 | 333 | 337 | +0.9% | 1,412,100 | 1703億1340万 | -2.88% | 24.36 | 1.56 |
11/02 | 340 | 341 | 334 | 334 | -2.91% | 813,200 | 1687億9726万 | -4.02% | 24.14 | 1.55 |
11/01 | 344 | 344 | 339 | 344 | +1.18% | 540,000 | 1738億5107万 | -1.71% | 24.87 | 1.6 |
10/29 | 339 | 342 | 338 | 340 | +0.59% | 819,700 | 1718億2954万 | -2.86% | 24.58 | 1.58 |
10/28 | 334 | 339 | 333 | 338 | +0.9% | 1,109,200 | 1708億1878万 | -3.7% | 24.43 | 1.57 |
10/27 | 333 | 336 | 330 | 335 | +1.52% | 871,000 | 1693億264万 | -4.83% | 24.22 | 1.55 |
10/26 | 331 | 333 | 330 | 330 | -0.3% | 1,042,200 | 1667億7573万 | -6.52% | 23.85 | 1.53 |
10/25 | 331 | 333 | 330 | 331 | -0.9% | 1,258,500 | 1672億8111万 | -6.5% | 23.93 | 1.54 |
10/22 | 332 | 336 | 330 | 334 | +0.3% | 1,143,900 | 1687億9726万 | -5.92% | 24.14 | 1.55 |
10/21 | 335 | 335 | 331 | 333 | -0.89% | 1,227,000 | 1682億9187万 | -6.72% | 24.07 | 1.55 |
10/20 | 336 | 338 | 334 | 336 | +0.6% | 1,339,700 | 1698億802万 | -6.15% | 24.29 | 1.56 |
10/19 | 335 | 340 | 334 | 334 | -0.3% | 1,350,100 | 1687億9726万 | -7.22% | 24.14 | 1.55 |
10/18 | 339 | 340 | 333 | 335 | -0.3% | 1,785,600 | 1693億264万 | -7.2% | 24.22 | 1.55 |
10/15 | 330 | 336 | 324 | 336 | -7.18% | 4,365,700 | 1698億802万 | -7.18% | 24.29 | 1.56 |
10/14 | 363 | 364 | 357 | 362 | -1.63% | 872,600 | 1829億4792万 | -0.28% | 26.17 | 1.68 |
10/13 | 365 | 368 | 361 | 368 | +0.55% | 556,600 | 1859億8021万 | +1.66% | 26.6 | 1.71 |
10/12 | 372 | 372 | 365 | 366 | -0.54% | 659,400 | 1849億6945万 | +1.1% | 26.46 | 1.7 |
10/11 | 364 | 370 | 360 | 368 | +1.94% | 842,000 | 1859億8021万 | +1.94% | 26.6 | 1.71 |
10/08 | 359 | 365 | 357 | 361 | +2.85% | 1,077,600 | 1824億4254万 | +0.56% | 26.1 | 1.68 |
10/07 | 351 | 355 | 349 | 351 | 0% | 780,500 | 1773億8873万 | -1.96% | 25.37 | 1.63 |
10/06 | 357 | 364 | 349 | 351 | -1.96% | 1,034,000 | 1773億8873万 | -1.96% | 25.37 | 1.63 |
10/05 | 359 | 361 | 350 | 358 | -1.38% | 1,051,900 | 1809億2640万 | 0% | 25.88 | 1.66 |
10/04 | 370 | 370 | 360 | 363 | 0% | 602,400 | 1834億5330万 | +1.68% | 26.24 | 1.68 |
10/01 | 369 | 377 | 363 | 363 | -1.89% | 1,650,400 | 1834億5330万 | +1.97% | 26.24 | 1.68 |