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 |
---|
2022 |
03/31 | 137 | 138 | 134 | 134 | -1.47% | 4,600 | 19億1562万 | +0.75% | - | 7.57 |
03/30 | 134 | 139 | 133 | 136 | -2.86% | 17,200 | 19億4421万 | +2.26% | - | 7.69 |
03/29 | 145 | 145 | 140 | 140 | -1.41% | 8,700 | 20億139万 | +5.26% | - | 7.91 |
03/28 | 144 | 149 | 141 | 142 | 0% | 32,300 | 20億2998万 | +7.58% | - | 8.02 |
03/25 | 139 | 142 | 139 | 142 | +2.16% | 12,200 | 20億2998万 | +7.58% | - | 8.02 |
03/24 | 138 | 139 | 137 | 139 | +0.72% | 4,600 | 19億8710万 | +6.11% | - | 7.85 |
03/23 | 137 | 138 | 134 | 138 | +2.22% | 5,600 | 19億7280万 | +5.34% | - | 7.8 |
03/22 | 135 | 135 | 134 | 135 | 0% | 5,100 | 19億2991万 | +3.05% | - | 7.63 |
03/18 | 134 | 135 | 134 | 135 | +0.75% | 2,900 | 19億2991万 | +3.05% | - | 7.63 |
03/17 | 134 | 135 | 134 | 134 | 0% | 1,700 | 19億1562万 | +3.08% | - | 7.57 |
03/16 | 134 | 135 | 134 | 134 | 0% | 3,300 | 19億1562万 | +3.08% | - | 7.57 |
03/15 | 132 | 134 | 132 | 134 | +1.52% | 2,700 | 19億1562万 | +3.08% | - | 7.57 |
03/14 | 134 | 135 | 130 | 132 | 0% | 7,100 | 18億8703万 | +1.54% | - | 7.46 |
03/11 | 132 | 133 | 132 | 132 | 0% | 1,800 | 18億8703万 | +1.54% | - | 7.46 |
03/10 | 134 | 136 | 132 | 132 | -0.75% | 9,100 | 18億8703万 | +1.54% | - | 7.46 |
03/09 | 130 | 135 | 130 | 133 | +0.76% | 9,100 | 19億132万 | +2.31% | - | 7.52 |
03/08 | 128 | 132 | 128 | 132 | +1.54% | 18,500 | 18億8703万 | +1.54% | - | 7.46 |
03/07 | 128 | 130 | 127 | 130 | +2.36% | 18,400 | 18億5844万 | 0% | - | 7.35 |
03/04 | 130 | 130 | 126 | 127 | -1.55% | 3,800 | 18億1555万 | -2.31% | - | 7.18 |
03/03 | 129 | 129 | 129 | 129 | 0% | 100 | 18億4414万 | -0.77% | - | 7.29 |
03/02 | 127 | 130 | 127 | 129 | 0% | 3,700 | 18億4414万 | -0.77% | - | 7.29 |
03/01 | 127 | 129 | 127 | 129 | +0.78% | 3,400 | 18億4414万 | -0.77% | - | 7.29 |
02/28 | 128 | 128 | 127 | 128 | +1.59% | 1,400 | 18億2984万 | -1.54% | - | 7.23 |
02/25 | 125 | 127 | 125 | 126 | +0.8% | 6,500 | 18億125万 | -3.82% | - | 7.12 |
02/24 | 127 | 129 | 125 | 125 | -2.34% | 14,600 | 17億8696万 | -4.58% | - | 7.06 |
02/22 | 129 | 129 | 127 | 128 | -0.78% | 4,200 | 18億2984万 | -2.29% | - | 7.23 |
02/21 | 130 | 130 | 129 | 129 | -1.53% | 600 | 18億4414万 | -2.27% | - | 7.29 |
02/18 | 129 | 131 | 128 | 131 | 0% | 13,000 | 18億7273万 | -0.76% | - | 7.4 |
02/17 | 130 | 131 | 130 | 131 | -0.76% | 2,100 | 18億7273万 | -0.76% | - | 7.4 |
02/16 | 130 | 132 | 129 | 132 | +0.76% | 8,900 | 18億8703万 | 0% | - | 7.46 |
02/15 | 130 | 131 | 128 | 131 | +0.77% | 7,700 | 18億7273万 | -0.76% | - | 7.4 |
02/14 | 131 | 131 | 125 | 130 | 0% | 20,900 | 18億5844万 | -1.52% | - | 7.35 |
02/10 | 131 | 131 | 129 | 130 | -0.76% | 5,000 | 18億5844万 | -1.52% | - | 7.35 |
02/09 | 130 | 131 | 130 | 131 | +0.77% | 3,700 | 18億7273万 | -0.76% | - | 7.4 |
02/08 | 132 | 132 | 130 | 130 | -0.76% | 1,400 | 18億5844万 | -1.52% | - | 7.35 |
02/07 | 130 | 131 | 130 | 131 | +1.55% | 2,400 | 18億7273万 | -0.76% | - | 7.4 |
02/04 | 133 | 133 | 128 | 129 | -2.27% | 10,600 | 14億7541万 | -2.27% | - | 5.83 |
02/03 | 130 | 132 | 128 | 132 | 0% | 10,800 | 15億972万 | 0% | - | 5.97 |
02/02 | 130 | 132 | 130 | 132 | +0.76% | 500 | 15億972万 | 0% | - | 5.97 |
02/01 | 130 | 131 | 130 | 131 | 0% | 800 | 14億9828万 | -0.76% | - | 5.92 |
01/31 | 130 | 131 | 130 | 131 | +0.77% | 2,300 | 14億9828万 | -0.76% | - | 5.92 |
01/28 | 126 | 130 | 123 | 130 | -1.52% | 54,500 | 14億8684万 | -1.52% | - | 5.88 |
01/27 | 131 | 134 | 131 | 132 | +0.76% | 7,500 | 15億972万 | 0% | - | 5.97 |
01/26 | 133 | 133 | 130 | 131 | -0.76% | 4,100 | 14億9828万 | -0.76% | - | 5.92 |
01/25 | 132 | 133 | 132 | 132 | -0.75% | 1,600 | 15億972万 | 0% | - | 5.97 |
01/24 | 134 | 134 | 131 | 133 | -0.75% | 14,100 | 15億2116万 | +0.76% | - | 6.01 |
01/21 | 136 | 136 | 134 | 134 | -1.47% | 1,100 | 15億3259万 | +1.52% | - | 6.06 |
01/20 | 135 | 136 | 134 | 136 | +1.49% | 3,800 | 15億5547万 | +3.03% | - | 6.15 |
01/19 | 135 | 135 | 133 | 134 | 0% | 14,500 | 15億3259万 | +1.52% | - | 6.06 |
01/18 | 133 | 135 | 132 | 134 | 0% | 7,800 | 15億3259万 | +1.52% | - | 6.06 |
01/17 | 132 | 134 | 132 | 134 | +1.52% | 3,700 | 15億3259万 | +1.52% | - | 6.06 |
01/14 | 134 | 134 | 132 | 132 | -2.22% | 7,400 | 15億972万 | 0% | - | 5.97 |
01/13 | 133 | 135 | 133 | 135 | +0.75% | 600 | 15億4403万 | +2.27% | - | 6.1 |
01/12 | 133 | 135 | 133 | 134 | -0.74% | 9,300 | 15億3259万 | +1.52% | - | 6.06 |
01/11 | 133 | 135 | 133 | 135 | 0% | 3,300 | 15億4403万 | +2.27% | - | 6.1 |
01/07 | 129 | 135 | 129 | 135 | +3.05% | 17,600 | 15億4403万 | +2.27% | - | 6.1 |
01/06 | 133 | 133 | 129 | 131 | -1.5% | 13,200 | 14億9828万 | -0.76% | - | 5.92 |
01/05 | 129 | 133 | 129 | 133 | +2.31% | 16,500 | 15億2116万 | +0.76% | - | 6.01 |
01/04 | 131 | 131 | 129 | 130 | 0% | 2,900 | 14億8684万 | -1.52% | - | 5.88 |
2021 |
12/30 | 130 | 132 | 130 | 130 | 0% | 2,300 | 14億8684万 | -1.52% | - | 5.88 |
12/29 | 126 | 130 | 126 | 130 | +1.56% | 6,000 | 14億8684万 | -2.26% | - | 5.88 |
12/28 | 130 | 130 | 127 | 128 | -0.78% | 6,200 | 14億6397万 | -3.76% | - | 5.79 |
12/27 | 134 | 134 | 126 | 129 | -2.27% | 26,700 | 14億7541万 | -3.73% | - | 5.83 |
12/24 | 131 | 132 | 130 | 132 | +0.76% | 5,200 | 15億972万 | -2.22% | - | 5.97 |
12/23 | 134 | 134 | 130 | 131 | 0% | 8,400 | 14億9828万 | -2.96% | - | 5.92 |
12/22 | 130 | 133 | 130 | 131 | +0.77% | 5,100 | 14億9828万 | -3.68% | - | 5.92 |
12/21 | 129 | 130 | 127 | 130 | 0% | 10,100 | 14億8684万 | -5.11% | - | 5.88 |
12/20 | 131 | 131 | 130 | 130 | -0.76% | 12,100 | 14億8684万 | -5.8% | - | 5.88 |
12/17 | 133 | 133 | 131 | 131 | -0.76% | 3,300 | 14億9828万 | -5.76% | - | 5.92 |
12/16 | 136 | 136 | 130 | 132 | -0.75% | 13,900 | 15億972万 | -5.04% | - | 5.97 |
12/15 | 135 | 136 | 133 | 133 | 0% | 13,400 | 15億2116万 | -5% | - | 6.01 |
12/14 | 137 | 137 | 133 | 133 | -1.48% | 2,800 | 15億2116万 | -5.67% | - | 6.01 |
12/13 | 135 | 137 | 135 | 135 | -0.74% | 3,800 | 15億4403万 | -4.93% | - | 6.1 |
12/10 | 135 | 136 | 134 | 136 | -0.73% | 80,300 | 15億5547万 | -4.9% | - | 6.15 |
12/09 | 135 | 137 | 135 | 137 | +1.48% | 10,900 | 15億6691万 | -4.2% | - | 6.19 |
12/08 | 134 | 135 | 132 | 135 | +3.05% | 5,400 | 15億4403万 | -6.25% | - | 6.1 |
12/07 | 132 | 133 | 130 | 131 | +0.77% | 8,900 | 14億9828万 | -9.66% | - | 5.92 |
12/06 | 134 | 134 | 125 | 130 | -2.26% | 40,900 | 14億8684万 | -10.96% | - | 5.88 |
12/03 | 132 | 133 | 129 | 133 | 0% | 11,900 | 15億2116万 | -9.52% | - | 6.01 |
12/02 | 135 | 135 | 132 | 133 | 0% | 6,200 | 15億2116万 | -10.14% | - | 6.01 |
12/01 | 136 | 136 | 133 | 133 | -0.75% | 7,500 | 15億2116万 | -10.74% | - | 6.01 |
11/30 | 135 | 135 | 134 | 134 | 0% | 6,200 | 15億3259万 | -10.67% | - | 6.06 |
11/29 | 131 | 134 | 131 | 134 | -2.19% | 19,100 | 15億3259万 | -11.26% | - | 6.06 |
11/26 | 133 | 139 | 133 | 137 | -3.52% | 33,300 | 15億6691万 | -9.87% | - | 6.19 |
11/25 | 150 | 150 | 142 | 142 | -2.07% | 11,800 | 16億2409万 | -7.19% | - | 6.42 |
11/24 | 147 | 148 | 145 | 145 | -2.68% | 4,100 | 16億5840万 | -5.23% | - | 6.56 |
11/22 | 148 | 150 | 145 | 149 | +2.76% | 17,200 | 17億415万 | -3.25% | - | 6.74 |
11/19 | 149 | 149 | 144 | 145 | +0.69% | 18,600 | 16億5840万 | -5.84% | - | 6.56 |
11/18 | 148 | 148 | 142 | 144 | -3.36% | 14,800 | 16億4697万 | -6.49% | - | 6.51 |
11/17 | 151 | 151 | 149 | 149 | -0.67% | 8,600 | 17億415万 | -3.87% | - | 6.74 |
11/16 | 152 | 152 | 150 | 150 | -1.32% | 10,200 | 17億1559万 | -3.23% | - | 6.78 |
11/15 | 152 | 154 | 152 | 152 | 0% | 2,700 | 17億3846万 | -1.94% | - | 6.87 |
11/12 | 151 | 152 | 149 | 152 | +0.66% | 15,400 | 17億3846万 | -2.56% | - | 6.87 |
11/11 | 152 | 153 | 149 | 151 | -0.66% | 39,400 | 17億2703万 | -3.21% | - | 6.83 |
11/10 | 153 | 154 | 152 | 152 | -0.65% | 6,600 | 17億3846万 | -2.56% | - | 6.87 |
11/09 | 155 | 156 | 152 | 153 | -0.65% | 70,700 | 17億4990万 | -1.92% | - | 6.92 |
11/08 | 157 | 157 | 152 | 154 | -0.65% | 23,500 | 17億6134万 | -1.28% | - | 6.96 |
11/05 | 156 | 157 | 155 | 155 | 0% | 3,400 | 17億7278万 | -0.64% | - | 7.01 |
11/04 | 157 | 157 | 155 | 155 | -0.64% | 5,500 | 17億7278万 | -0.64% | - | 7.01 |
11/02 | 155 | 156 | 155 | 156 | +0.65% | 9,600 | 17億8421万 | 0% | - | 7.05 |