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 | 301 | 303 | 298 | 301 | -1.95% | 445,800 | 336億2170万 | +4.15% | 14.39 | 2.18 |
| 03/30 | 301 | 307 | 295 | 307 | +1.99% | 685,600 | 342億9190万 | +6.6% | 14.67 | 2.22 |
| 03/29 | 300 | 302 | 295 | 301 | +0.33% | 409,000 | 336億2170万 | +4.51% | 14.39 | 2.18 |
| 03/28 | 305 | 307 | 299 | 300 | -0.66% | 635,100 | 335億1000万 | +4.17% | 14.34 | 2.17 |
| 03/25 | 305 | 307 | 300 | 302 | -0.66% | 315,200 | 337億3340万 | +4.86% | 14.44 | 2.19 |
| 03/24 | 296 | 304 | 294 | 304 | +1.67% | 327,400 | 339億5680万 | +5.56% | 14.53 | 2.2 |
| 03/23 | 298 | 303 | 298 | 299 | +0.67% | 428,800 | 333億9830万 | +3.82% | 14.29 | 2.17 |
| 03/22 | 303 | 305 | 296 | 297 | 0% | 535,400 | 331億7490万 | +3.13% | 14.2 | 2.15 |
| 03/18 | 290 | 297 | 290 | 297 | +2.77% | 761,600 | 331億7490万 | +2.77% | 14.2 | 2.15 |
| 03/17 | 285 | 289 | 283 | 289 | +2.85% | 562,300 | 322億8130万 | 0% | 13.81 | 2.09 |
| 03/16 | 285 | 288 | 278 | 281 | -0.71% | 513,600 | 313億8770万 | -3.1% | 13.43 | 2.04 |
| 03/15 | 285 | 285 | 277 | 283 | +1.8% | 484,400 | 316億1110万 | -2.75% | 13.53 | 2.05 |
| 03/14 | 277 | 281 | 276 | 278 | +2.21% | 385,800 | 310億5260万 | -4.79% | 13.29 | 2.01 |
| 03/11 | 268 | 274 | 267 | 272 | -0.73% | 454,300 | 303億8240万 | -7.17% | 13 | 1.97 |
| 03/10 | 273 | 277 | 270 | 274 | +4.58% | 749,700 | 306億580万 | -6.8% | 13.1 | 1.98 |
| 03/09 | 272 | 274 | 262 | 262 | -2.96% | 665,900 | 292億6540万 | -11.19% | 12.52 | 1.9 |
| 03/08 | 269 | 278 | 266 | 270 | -1.46% | 620,500 | 301億5900万 | -8.78% | 12.91 | 1.96 |
| 03/07 | 273 | 276 | 268 | 274 | -2.14% | 528,900 | 306億580万 | -7.43% | 13.1 | 1.98 |
| 03/04 | 285 | 285 | 276 | 280 | -2.44% | 768,100 | 312億7600万 | -5.41% | 13.38 | 2.03 |
| 03/03 | 301 | 301 | 287 | 287 | -3.37% | 496,700 | 320億5790万 | -3.04% | 13.72 | 2.08 |
| 03/02 | 297 | 300 | 293 | 297 | -1% | 461,700 | 331億7490万 | +0.34% | 14.2 | 2.15 |
| 03/01 | 298 | 303 | 295 | 300 | +3.09% | 471,000 | 335億1000万 | +1.69% | 14.34 | 2.17 |
| 02/28 | 293 | 295 | 284 | 291 | +0.34% | 694,900 | 325億470万 | -1.36% | 13.91 | 2.11 |
| 02/25 | 283 | 291 | 282 | 290 | +3.94% | 677,400 | 323億9300万 | -1.69% | 13.86 | 2.1 |
| 02/24 | 287 | 288 | 277 | 279 | -3.79% | 708,900 | 311億6430万 | -5.42% | 13.34 | 2.02 |
| 02/22 | 292 | 299 | 288 | 290 | -2.68% | 608,500 | 323億9300万 | -2.03% | 13.86 | 2.1 |
| 02/21 | 296 | 300 | 292 | 298 | 0% | 334,900 | 332億8660万 | +0.68% | 14.24 | 2.16 |
| 02/18 | 294 | 299 | 290 | 298 | -0.33% | 506,500 | 332億8660万 | +0.68% | 14.24 | 2.16 |
| 02/17 | 303 | 304 | 297 | 299 | -2.61% | 673,100 | 333億9830万 | +1.01% | 14.29 | 2.17 |
| 02/16 | 313 | 314 | 301 | 307 | +0.33% | 734,000 | 342億9190万 | +3.37% | 14.67 | 2.22 |
| 02/15 | 304 | 315 | 303 | 306 | +0.99% | 804,400 | 341億8020万 | +3.38% | 14.63 | 2.22 |
| 02/14 | 305 | 308 | 302 | 303 | -4.42% | 917,600 | 338億4510万 | +2.36% | 14.48 | 2.19 |
| 02/10 | 315 | 319 | 313 | 317 | +2.26% | 662,700 | 354億890万 | +7.09% | 15.15 | 2.3 |
| 02/09 | 309 | 313 | 304 | 310 | +2.99% | 555,600 | 346億2700万 | +4.73% | 14.82 | 2.25 |
| 02/08 | 307 | 310 | 301 | 301 | -2.27% | 535,500 | 336億2170万 | +1.69% | 14.39 | 2.18 |
| 02/07 | 309 | 311 | 304 | 308 | +1.32% | 539,000 | 344億360万 | +4.05% | 14.72 | 2.23 |
| 02/04 | 304 | 307 | 301 | 304 | -0.98% | 467,200 | 339億5680万 | +2.7% | 14.53 | 2.2 |
| 02/03 | 305 | 308 | 301 | 307 | 0% | 481,400 | 342億9190万 | +3.72% | 14.67 | 2.22 |
| 02/02 | 299 | 307 | 298 | 307 | +5.5% | 559,700 | 342億9190万 | +3.72% | 14.67 | 2.22 |
| 02/01 | 295 | 298 | 290 | 291 | +1.39% | 735,200 | 325億470万 | -1.36% | 13.91 | 2.11 |
| 01/31 | 275 | 291 | 275 | 287 | +5.13% | 719,200 | 320億5790万 | -3.04% | 13.72 | 2.08 |
| 01/28 | 273 | 277 | 269 | 273 | +1.87% | 613,200 | 304億9410万 | -7.77% | 13.05 | 1.98 |
| 01/27 | 282 | 285 | 266 | 268 | -4.96% | 922,300 | 299億3560万 | -9.76% | 12.81 | 1.94 |
| 01/26 | 280 | 283 | 277 | 282 | +1.08% | 555,200 | 314億9940万 | -5.37% | 13.48 | 2.04 |
| 01/25 | 289 | 290 | 276 | 279 | -3.79% | 783,200 | 311億6430万 | -6.38% | 13.34 | 2.02 |
| 01/24 | 288 | 291 | 285 | 290 | -1.69% | 525,600 | 323億9300万 | -3.01% | 13.86 | 2.1 |
| 01/21 | 289 | 295 | 286 | 295 | +0.68% | 498,700 | 329億5150万 | -1.67% | 14.1 | 2.14 |
| 01/20 | 283 | 295 | 283 | 293 | +3.17% | 555,600 | 327億2810万 | -2.33% | 14.01 | 2.12 |
| 01/19 | 292 | 294 | 284 | 284 | -4.05% | 719,200 | 317億2280万 | -5.33% | 13.58 | 2.06 |
| 01/18 | 297 | 302 | 295 | 296 | 0% | 368,800 | 330億6320万 | -1.66% | 14.15 | 2.14 |
| 01/17 | 300 | 303 | 296 | 296 | -0.67% | 258,200 | 330億6320万 | -1.99% | 14.15 | 2.14 |
| 01/14 | 300 | 302 | 296 | 298 | -1.97% | 502,700 | 332億8660万 | -1.65% | 14.24 | 2.16 |
| 01/13 | 309 | 310 | 302 | 304 | -2.25% | 377,200 | 339億5680万 | +0.33% | 14.53 | 2.2 |
| 01/12 | 303 | 311 | 303 | 311 | +3.67% | 461,900 | 347億3870万 | +2.64% | 14.87 | 2.25 |
| 01/11 | 296 | 302 | 293 | 300 | +1.01% | 533,600 | 335億1000万 | -0.99% | 14.34 | 2.17 |
| 01/07 | 299 | 302 | 293 | 297 | +0.34% | 587,400 | 331億7490万 | -1.98% | 14.2 | 2.15 |
| 01/06 | 304 | 306 | 295 | 296 | -5.13% | 957,400 | 330億6320万 | -2.31% | 14.15 | 2.14 |
| 01/05 | 315 | 316 | 308 | 312 | -0.95% | 704,900 | 348億5040万 | +2.63% | 14.91 | 2.26 |
| 01/04 | 311 | 316 | 308 | 315 | +1.94% | 546,100 | 351億8550万 | +3.96% | 15.06 | 2.28 |
| 2021 |
| 12/30 | 310 | 312 | 305 | 309 | -0.32% | 511,600 | 345億1530万 | +1.64% | 14.77 | 2.24 |
| 12/29 | 302 | 312 | 301 | 310 | +3.68% | 705,100 | 346億2700万 | +1.64% | 14.82 | 2.25 |
| 12/28 | 296 | 301 | 294 | 299 | +1.01% | 892,600 | 333億9830万 | -2.29% | 14.29 | 2.17 |
| 12/27 | 301 | 302 | 293 | 296 | -1.66% | 599,300 | 330億6320万 | -3.9% | 14.15 | 2.14 |
| 12/24 | 304 | 308 | 301 | 301 | -0.99% | 483,000 | 336億2170万 | -2.9% | 14.39 | 2.18 |
| 12/23 | 303 | 308 | 301 | 304 | +0.66% | 399,200 | 339億5680万 | -2.56% | 14.53 | 2.2 |
| 12/22 | 290 | 304 | 290 | 302 | +5.59% | 1,143,200 | 337億3340万 | -3.82% | 14.44 | 2.19 |
| 12/21 | 285 | 288 | 283 | 286 | +0.35% | 753,400 | 319億4620万 | -9.78% | 13.67 | 2.07 |
| 12/20 | 293 | 294 | 284 | 285 | -3.06% | 799,400 | 318億3450万 | -11.21% | 13.62 | 2.06 |
| 12/17 | 301 | 301 | 293 | 294 | -3.29% | 865,200 | 328億3980万 | -9.82% | 14.05 | 2.13 |
| 12/16 | 310 | 310 | 302 | 304 | 0% | 344,100 | 339億5680万 | -8.16% | 14.53 | 2.2 |
| 12/15 | 301 | 309 | 300 | 304 | +1.67% | 373,500 | 339億5680万 | -9.52% | 14.53 | 2.2 |
| 12/14 | 304 | 307 | 298 | 299 | -2.29% | 586,800 | 333億9830万 | -12.06% | 14.29 | 2.17 |
| 12/13 | 310 | 314 | 303 | 306 | -0.33% | 354,500 | 341億8020万 | -11.05% | 14.63 | 2.22 |
| 12/10 | 315 | 315 | 305 | 307 | -2.54% | 545,400 | 342億9190万 | -12.03% | 14.67 | 2.22 |
| 12/09 | 322 | 324 | 312 | 315 | -1.87% | 648,300 | 351億8550万 | -10.76% | 15.06 | 2.28 |
| 12/08 | 317 | 325 | 314 | 321 | +3.88% | 859,500 | 358億5570万 | -9.83% | 15.34 | 2.32 |
| 12/07 | 299 | 311 | 298 | 309 | +4.39% | 942,100 | 345億1530万 | -14.17% | 14.77 | 2.24 |
| 12/06 | 308 | 309 | 293 | 296 | -2.95% | 1,005,100 | 330億6320万 | -18.68% | 14.15 | 2.14 |
| 12/03 | 299 | 305 | 295 | 305 | +2.01% | 834,800 | 340億6850万 | -17.12% | 14.58 | 2.21 |
| 12/02 | 305 | 308 | 298 | 299 | -1.97% | 829,600 | 333億9830万 | -19.41% | 14.29 | 2.17 |
| 12/01 | 315 | 315 | 299 | 305 | -1.29% | 965,300 | 340億6850万 | -18.67% | 14.58 | 2.21 |
| 11/30 | 310 | 318 | 302 | 309 | +1.64% | 3,231,900 | 345億1530万 | -18.47% | 14.77 | 2.24 |
| 11/29 | 310 | 318 | 304 | 304 | -5.59% | 1,560,100 | 339億5680万 | -20.63% | 14.53 | 2.2 |
| 11/26 | 328 | 328 | 319 | 322 | -2.72% | 897,900 | 359億6740万 | -16.8% | 15.39 | 2.33 |
| 11/25 | 345 | 345 | 330 | 331 | -2.36% | 668,600 | 369億7270万 | -15.35% | 15.82 | 2.4 |
| 11/24 | 350 | 351 | 338 | 339 | -2.31% | 784,900 | 378億6630万 | -13.74% | 16.2 | 2.46 |
| 11/22 | 344 | 353 | 340 | 347 | +0.58% | 807,900 | 387億5990万 | -12.37% | 16.59 | 2.51 |
| 11/19 | 356 | 363 | 345 | 345 | -2.82% | 860,700 | 385億3650万 | -13.53% | 16.49 | 2.5 |
| 11/18 | 366 | 370 | 353 | 355 | -3.01% | 1,114,400 | 396億5350万 | -11.47% | 16.97 | 2.57 |
| 11/17 | 376 | 379 | 366 | 366 | -2.92% | 1,136,400 | 408億8220万 | -8.96% | 17.49 | 2.65 |
| 11/16 | 387 | 390 | 368 | 377 | -2.08% | 1,547,100 | 421億1090万 | -6.68% | 18.02 | 2.73 |
| 11/15 | 410 | 410 | 383 | 385 | -7.23% | 1,578,500 | 430億450万 | -5.17% | 18.4 | 2.79 |
| 11/12 | 412 | 420 | 412 | 415 | +0.24% | 548,900 | 463億5550万 | +2.22% | 19.84 | 3.01 |
| 11/11 | 410 | 417 | 406 | 414 | -0.96% | 527,000 | 462億4380万 | +1.97% | 19.79 | 3 |
| 11/10 | 408 | 420 | 406 | 418 | +3.47% | 537,300 | 466億9060万 | +3.21% | 19.98 | 3.03 |
| 11/09 | 415 | 415 | 403 | 404 | -2.65% | 384,000 | 451億2680万 | 0% | 19.31 | 2.93 |
| 11/08 | 408 | 416 | 407 | 415 | +0.73% | 348,800 | 463億5550万 | +2.47% | 19.84 | 3.01 |
| 11/05 | 404 | 413 | 399 | 412 | +1.73% | 473,300 | 460億2040万 | +1.98% | 19.69 | 2.98 |
| 11/04 | 408 | 413 | 404 | 405 | -1.22% | 500,400 | 452億3850万 | +0.25% | 19.36 | 2.93 |
| 11/02 | 409 | 415 | 408 | 410 | -0.49% | 427,200 | 457億9700万 | +1.49% | 19.6 | 2.97 |
