株価チャート
2021/10/27~2022/03/25
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 |
03/25 | 465 | 466 | 460 | 465 | -0.21% | 37,800 | 90億2100万 | +4.97% | 16.47 | 1.19 |
03/24 | 456 | 467 | 453 | 466 | +1.3% | 71,300 | 90億4040万 | +5.43% | 16.51 | 1.19 |
03/23 | 452 | 460 | 452 | 460 | +2% | 55,000 | 89億2400万 | +4.31% | 16.29 | 1.18 |
03/22 | 452 | 455 | 449 | 451 | -0.22% | 44,700 | 87億4940万 | +2.5% | 15.97 | 1.16 |
03/18 | 446 | 452 | 442 | 452 | +0.67% | 100,600 | 87億6880万 | +2.73% | 16.01 | 1.16 |
03/17 | 454 | 455 | 446 | 449 | -0.22% | 54,700 | 87億1060万 | +2.05% | 15.9 | 1.15 |
03/16 | 448 | 455 | 448 | 450 | +0.9% | 89,600 | 87億3000万 | +2.51% | 15.94 | 1.15 |
03/15 | 442 | 446 | 441 | 446 | +1.13% | 25,800 | 86億5240万 | +1.59% | 15.8 | 1.14 |
03/14 | 432 | 443 | 432 | 441 | +1.38% | 38,500 | 85億5540万 | +0.46% | 15.62 | 1.13 |
03/11 | 430 | 436 | 423 | 435 | -0.68% | 30,000 | 84億3900万 | -0.91% | 15.41 | 1.11 |
03/10 | 430 | 438 | 430 | 438 | +2.1% | 38,500 | 84億9720万 | -0.23% | 15.51 | 1.12 |
03/09 | 421 | 435 | 421 | 429 | +2.14% | 62,600 | 83億2260万 | -2.28% | 15.2 | 1.1 |
03/08 | 418 | 429 | 416 | 420 | +0.24% | 44,100 | 81億4800万 | -4.33% | 14.88 | 1.08 |
03/07 | 423 | 425 | 416 | 419 | -2.1% | 52,400 | 81億2860万 | -4.56% | 14.84 | 1.07 |
03/04 | 434 | 436 | 423 | 428 | -1.38% | 39,000 | 83億320万 | -2.28% | 15.16 | 1.1 |
03/03 | 443 | 443 | 434 | 434 | -1.14% | 29,200 | 84億1960万 | -0.91% | 15.37 | 1.11 |
03/02 | 442 | 443 | 437 | 439 | -1.79% | 40,900 | 85億1660万 | +0.23% | 15.55 | 1.13 |
03/01 | 453 | 453 | 443 | 447 | -0.45% | 73,800 | 86億7180万 | +2.29% | 15.83 | 1.15 |
02/28 | 446 | 455 | 445 | 449 | +0.9% | 68,000 | 87億1060万 | +2.98% | 15.9 | 1.15 |
02/25 | 438 | 448 | 438 | 445 | +1.6% | 32,400 | 86億3300万 | +2.06% | 15.76 | 1.14 |
02/24 | 438 | 441 | 430 | 438 | -0.45% | 69,600 | 84億9720万 | +0.69% | 15.51 | 1.12 |
02/22 | 451 | 451 | 440 | 440 | -1.57% | 24,200 | 85億3600万 | +1.15% | 15.59 | 1.13 |
02/21 | 446 | 459 | 441 | 447 | +0.45% | 83,500 | 86億7180万 | +2.52% | 15.83 | 1.15 |
02/18 | 440 | 445 | 437 | 445 | +0.91% | 25,900 | 86億3300万 | +2.06% | 15.76 | 1.14 |
02/17 | 446 | 447 | 441 | 441 | -1.12% | 19,500 | 85億5540万 | +1.15% | 15.62 | 1.13 |
02/16 | 440 | 446 | 440 | 446 | +2.06% | 25,100 | 86億5240万 | +2.29% | 15.8 | 1.14 |
02/15 | 445 | 445 | 437 | 437 | -1.13% | 29,000 | 84億7780万 | +0.23% | 15.48 | 1.12 |
02/14 | 440 | 444 | 438 | 442 | -0.67% | 27,400 | 85億7480万 | +1.14% | 15.66 | 1.13 |
02/10 | 442 | 445 | 440 | 445 | +1.14% | 19,700 | 86億3300万 | +1.83% | 15.76 | 1.14 |
02/09 | 443 | 445 | 440 | 440 | -1.12% | 24,300 | 85億3600万 | +0.69% | 15.59 | 1.13 |
02/08 | 444 | 446 | 440 | 445 | +1.6% | 29,800 | 86億3300万 | +1.6% | 15.76 | 1.14 |
02/07 | 443 | 443 | 435 | 438 | -1.13% | 19,800 | 84億9720万 | -0.23% | 15.51 | 1.12 |
02/04 | 435 | 443 | 432 | 443 | +1.37% | 28,100 | 85億9420万 | +0.68% | 15.69 | 1.14 |
02/03 | 440 | 448 | 437 | 437 | -0.23% | 52,800 | 84億7780万 | -0.68% | 15.48 | 1.12 |
02/02 | 428 | 440 | 428 | 438 | +0.92% | 46,300 | 84億9720万 | -0.45% | 15.51 | 1.12 |
02/01 | 430 | 441 | 427 | 434 | +1.17% | 49,500 | 84億1960万 | -1.36% | 15.37 | 1.11 |
01/31 | 419 | 429 | 419 | 429 | +2.88% | 31,700 | 83億2260万 | -2.72% | 15.2 | 1.1 |
01/28 | 418 | 420 | 412 | 417 | +1.21% | 47,300 | 80億8980万 | -5.66% | 14.77 | 1.07 |
01/27 | 425 | 425 | 409 | 412 | -2.6% | 101,700 | 79億9280万 | -7% | 14.59 | 1.06 |
01/26 | 421 | 425 | 419 | 423 | +0.48% | 41,300 | 82億620万 | -4.73% | 14.98 | 1.08 |
01/25 | 427 | 427 | 416 | 421 | -2.09% | 80,000 | 81億6740万 | -5.61% | 14.91 | 1.08 |
01/24 | 426 | 432 | 423 | 430 | +0.47% | 38,800 | 83億4200万 | -3.8% | 15.23 | 1.1 |
01/21 | 425 | 429 | 421 | 428 | -0.23% | 58,100 | 83億320万 | -4.46% | 15.16 | 1.1 |
01/20 | 431 | 436 | 425 | 429 | -0.46% | 63,400 | 83億2260万 | -4.45% | 15.2 | 1.1 |
01/19 | 439 | 442 | 424 | 431 | -3.15% | 160,400 | 83億6140万 | -4.43% | 15.27 | 1.1 |
01/18 | 447 | 448 | 443 | 445 | -0.45% | 22,100 | 86億3300万 | -1.55% | 15.76 | 1.14 |
01/17 | 446 | 447 | 442 | 447 | 0% | 42,500 | 86億7180万 | -1.32% | 15.83 | 1.15 |
01/14 | 448 | 448 | 442 | 447 | -0.45% | 40,500 | 86億7180万 | -1.54% | 15.83 | 1.15 |
01/13 | 445 | 452 | 445 | 449 | -0.66% | 37,900 | 87億1060万 | -1.32% | 15.9 | 1.15 |
01/12 | 448 | 453 | 446 | 452 | +1.12% | 65,900 | 87億6880万 | -0.66% | 16.01 | 1.16 |
01/11 | 446 | 449 | 441 | 447 | 0% | 29,100 | 86億7180万 | -1.76% | 15.83 | 1.15 |
01/07 | 445 | 452 | 441 | 447 | 0% | 105,500 | 86億7180万 | -1.76% | 15.83 | 1.15 |
01/06 | 454 | 454 | 444 | 447 | -2.19% | 76,100 | 86億7180万 | -1.76% | 15.83 | 1.15 |
01/05 | 465 | 465 | 454 | 457 | -2.35% | 68,000 | 88億6580万 | +0.44% | 16.19 | 1.17 |
01/04 | 467 | 471 | 462 | 468 | +2.41% | 97,400 | 90億7920万 | +2.86% | 16.58 | 1.2 |
2021 |
12/30 | 460 | 462 | 452 | 457 | -0.65% | 54,000 | 88億6580万 | +0.44% | 16.19 | 1.17 |
12/29 | 455 | 461 | 454 | 460 | +1.55% | 49,100 | 89億2400万 | +0.88% | 16.29 | 1.18 |
12/28 | 440 | 453 | 440 | 453 | +4.14% | 145,300 | 87億8820万 | -0.88% | 16.05 | 1.16 |
12/27 | 441 | 441 | 432 | 435 | -1.81% | 79,000 | 84億3900万 | -5.23% | 15.41 | 1.11 |
12/24 | 449 | 449 | 442 | 443 | -0.89% | 45,500 | 85億9420万 | -4.11% | 15.69 | 1.14 |
12/23 | 451 | 452 | 445 | 447 | -1.11% | 31,900 | 86億7180万 | -3.66% | 15.83 | 1.15 |
12/22 | 447 | 455 | 446 | 452 | +1.12% | 80,200 | 87億6880万 | -3.21% | 16.01 | 1.16 |
12/21 | 447 | 450 | 442 | 447 | 0% | 64,400 | 86億7180万 | -4.69% | 15.83 | 1.15 |
12/20 | 455 | 455 | 443 | 447 | -2.61% | 86,400 | 86億7180万 | -5.3% | 15.83 | 1.15 |
12/17 | 457 | 460 | 454 | 459 | 0% | 52,500 | 89億460万 | -3.16% | 16.26 | 1.18 |
12/16 | 456 | 459 | 451 | 459 | +0.88% | 61,000 | 89億460万 | -3.57% | 16.26 | 1.18 |
12/15 | 455 | 459 | 450 | 455 | 0% | 43,600 | 88億2700万 | -4.61% | 16.12 | 1.17 |
12/14 | 457 | 457 | 450 | 455 | -0.44% | 67,200 | 88億2700万 | -5.01% | 16.12 | 1.17 |
12/13 | 469 | 469 | 452 | 457 | -1.51% | 63,300 | 88億6580万 | -4.99% | 16.19 | 1.17 |
12/10 | 470 | 470 | 459 | 464 | -1.49% | 76,100 | 90億160万 | -3.93% | 16.44 | 1.19 |
12/09 | 469 | 472 | 464 | 471 | +0.21% | 47,600 | 91億3740万 | -2.89% | 16.68 | 1.21 |
12/08 | 473 | 473 | 467 | 470 | +0.21% | 32,200 | 91億1800万 | -3.29% | 16.65 | 1.2 |
12/07 | 457 | 469 | 457 | 469 | +3.08% | 58,100 | 90億9860万 | -3.89% | 16.61 | 1.2 |
12/06 | 455 | 457 | 451 | 455 | -0.22% | 32,400 | 88億2700万 | -6.95% | 16.12 | 1.17 |
12/03 | 448 | 456 | 446 | 456 | +2.47% | 58,600 | 88億4640万 | -7.13% | 16.15 | 1.17 |
12/02 | 443 | 449 | 440 | 445 | -0.89% | 105,000 | 86億3300万 | -9.55% | 15.76 | 1.14 |
12/01 | 442 | 450 | 437 | 449 | 0% | 101,000 | 87億1060万 | -9.29% | 15.9 | 1.15 |
11/30 | 453 | 465 | 445 | 449 | -0.44% | 86,600 | 87億1060万 | -9.66% | 15.9 | 1.15 |
11/29 | 470 | 470 | 451 | 451 | -5.05% | 119,600 | 87億4940万 | -9.62% | 15.97 | 1.16 |
11/26 | 481 | 481 | 472 | 475 | -1.66% | 59,200 | 92億1500万 | -5.19% | 16.82 | 1.22 |
11/25 | 488 | 488 | 477 | 483 | -1.02% | 39,700 | 93億7020万 | -3.98% | 17.11 | 1.24 |
11/24 | 496 | 497 | 486 | 488 | -1.41% | 53,300 | 94億6720万 | -3.17% | 17.29 | 1.25 |
11/22 | 497 | 498 | 493 | 495 | -0.8% | 15,400 | 96億300万 | -1.98% | 17.53 | 1.27 |
11/19 | 507 | 507 | 496 | 499 | -1.58% | 61,300 | 96億8060万 | -1.38% | 17.68 | 1.28 |
11/18 | 506 | 507 | 497 | 507 | +0.2% | 45,800 | 98億3580万 | +0.2% | 17.96 | 1.3 |
11/17 | 514 | 514 | 506 | 506 | -1.56% | 37,300 | 98億1640万 | 0% | 17.92 | 1.3 |
11/16 | 515 | 518 | 509 | 514 | +0.39% | 60,700 | 99億7160万 | +1.38% | 18.21 | 1.32 |
11/15 | 505 | 516 | 504 | 512 | +1.59% | 51,200 | 99億3280万 | +0.99% | 18.14 | 1.31 |
11/12 | 502 | 505 | 499 | 504 | +0.4% | 28,800 | 97億7760万 | -0.59% | 17.85 | 1.29 |
11/11 | 505 | 505 | 500 | 502 | -0.79% | 20,300 | 97億3880万 | -0.99% | 17.78 | 1.29 |
11/10 | 504 | 506 | 499 | 506 | +0.8% | 34,500 | 98億1640万 | -0.39% | 17.92 | 1.3 |
11/09 | 507 | 513 | 502 | 502 | -0.79% | 51,900 | 97億3880万 | -0.99% | 17.78 | 1.29 |
11/08 | 504 | 508 | 502 | 506 | +0.4% | 50,900 | 98億1640万 | -0.39% | 17.92 | 1.3 |
11/05 | 506 | 506 | 497 | 504 | -0.4% | 48,700 | 97億7760万 | -0.79% | 17.85 | 1.29 |
11/04 | 509 | 509 | 502 | 506 | +0.4% | 36,000 | 98億1640万 | -0.59% | 17.92 | 1.3 |
11/02 | 505 | 513 | 504 | 504 | -0.79% | 40,100 | 97億7760万 | -1.18% | 17.85 | 1.29 |
11/01 | 496 | 508 | 492 | 508 | +1.6% | 80,500 | 98億5520万 | -0.59% | 17.99 | 1.3 |
10/29 | 499 | 502 | 495 | 500 | +0.6% | 47,400 | 97億 | -2.34% | 17.71 | 1.28 |
10/28 | 498 | 503 | 492 | 497 | -0.6% | 57,200 | 96億4180万 | -3.12% | 17.6 | 1.27 |
10/27 | 502 | 503 | 495 | 500 | -0.4% | 37,000 | 97億 | -2.53% | 17.71 | 1.28 |