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 | 571 | 571 | 558 | 568 | -1.22% | 90,300 | 267億8960万 | -1.05% | 35.16 | 4.48 |
| 03/30 | 567 | 575 | 564 | 575 | +0.7% | 110,000 | 271億1976万 | 0% | 35.59 | 4.54 |
| 03/29 | 560 | 575 | 554 | 571 | +3.25% | 129,800 | 269億3110万 | -1.04% | 35.35 | 4.51 |
| 03/28 | 562 | 562 | 551 | 553 | -2.98% | 152,400 | 260億8213万 | -4.33% | 34.23 | 4.37 |
| 03/25 | 562 | 576 | 558 | 570 | +1.6% | 188,500 | 268億8393万 | -1.72% | 35.29 | 4.5 |
| 03/24 | 558 | 564 | 545 | 561 | +0.18% | 90,000 | 264億5945万 | -3.44% | 34.73 | 4.43 |
| 03/23 | 546 | 569 | 543 | 560 | +1.82% | 135,600 | 264億1228万 | -3.95% | 34.67 | 4.42 |
| 03/22 | 550 | 555 | 539 | 550 | +0.18% | 163,600 | 259億4064万 | -5.98% | 34.05 | 4.34 |
| 03/18 | 545 | 564 | 542 | 549 | -0.36% | 324,400 | 258億9347万 | -6.47% | 33.99 | 4.33 |
| 03/17 | 554 | 561 | 548 | 551 | +1.85% | 151,700 | 259億8780万 | -6.29% | 34.11 | 4.35 |
| 03/16 | 550 | 551 | 533 | 541 | -1.1% | 144,800 | 255億1615万 | -8.15% | 33.49 | 4.27 |
| 03/15 | 541 | 553 | 531 | 547 | +0.37% | 92,000 | 257億9914万 | -7.29% | 33.86 | 4.32 |
| 03/14 | 551 | 558 | 541 | 545 | -3.54% | 120,100 | 257億481万 | -7.78% | 33.74 | 4.3 |
| 03/11 | 563 | 567 | 543 | 565 | -2.75% | 235,500 | 266億4811万 | -4.56% | 34.98 | 4.46 |
| 03/10 | 589 | 591 | 573 | 581 | +1.57% | 103,800 | 274億274万 | -1.86% | 35.97 | 4.59 |
| 03/09 | 581 | 599 | 567 | 572 | -1.89% | 108,700 | 269億7826万 | -3.05% | 35.41 | 4.52 |
| 03/08 | 556 | 626 | 555 | 583 | +4.67% | 501,500 | 274億9707万 | -0.68% | 36.09 | 4.6 |
| 03/07 | 557 | 564 | 536 | 557 | -2.62% | 187,100 | 262億7079万 | -4.62% | 34.48 | 4.4 |
| 03/04 | 592 | 593 | 561 | 572 | -4.83% | 235,900 | 269億7826万 | -1.55% | 35.41 | 4.52 |
| 03/03 | 607 | 615 | 598 | 601 | -1.64% | 78,800 | 283億4604万 | +3.8% | 37.2 | 4.74 |
| 03/02 | 615 | 618 | 601 | 611 | -1.61% | 89,800 | 288億1769万 | +6.08% | 37.82 | 4.82 |
| 03/01 | 618 | 629 | 612 | 621 | +0.98% | 139,000 | 292億8934万 | +8.38% | 38.44 | 4.9 |
| 02/28 | 620 | 620 | 595 | 615 | -0.16% | 148,000 | 290億635万 | +7.89% | 38.07 | 4.86 |
| 02/25 | 612 | 625 | 588 | 616 | +1.32% | 169,400 | 290億5351万 | +8.64% | 38.13 | 4.86 |
| 02/24 | 600 | 618 | 590 | 608 | +1.5% | 246,600 | 286億7619万 | +7.99% | 37.64 | 4.8 |
| 02/22 | 611 | 619 | 595 | 599 | -3.07% | 160,700 | 282億5171万 | +6.96% | 37.08 | 4.73 |
| 02/21 | 608 | 618 | 602 | 618 | +0.98% | 101,200 | 291億4784万 | +10.75% | 38.26 | 4.88 |
| 02/18 | 589 | 618 | 587 | 612 | +3.55% | 191,900 | 288億6485万 | +10.27% | 37.89 | 4.83 |
| 02/17 | 600 | 604 | 583 | 591 | -2.31% | 101,600 | 278億7439万 | +6.87% | 36.59 | 4.67 |
| 02/16 | 616 | 616 | 598 | 605 | -0.98% | 126,600 | 285億3470万 | +9.4% | 37.45 | 4.78 |
| 02/15 | 620 | 621 | 603 | 611 | +0.16% | 158,500 | 288億1769万 | +10.69% | 37.82 | 4.82 |
| 02/14 | 600 | 617 | 600 | 610 | +2.01% | 222,600 | 287億7052万 | +10.71% | 37.76 | 4.82 |
| 02/10 | 590 | 604 | 588 | 598 | +4.18% | 121,200 | 282億455万 | +8.73% | 37.02 | 4.72 |
| 02/09 | 590 | 593 | 574 | 574 | +0.17% | 239,900 | 270億7259万 | +4.17% | 35.53 | 4.53 |
| 02/08 | 575 | 588 | 568 | 573 | +1.42% | 90,800 | 270億2543万 | +3.43% | 35.47 | 4.52 |
| 02/07 | 577 | 577 | 564 | 565 | -1.05% | 126,500 | 266億4811万 | +1.44% | 34.98 | 4.46 |
| 02/04 | 570 | 576 | 564 | 571 | +0.18% | 161,800 | 269億3110万 | +1.96% | 35.35 | 4.51 |
| 02/03 | 561 | 574 | 559 | 570 | -0.18% | 283,400 | 268億8393万 | +1.24% | 35.29 | 4.5 |
| 02/02 | 539 | 575 | 537 | 571 | +10.02% | 275,900 | 269億3110万 | +1.06% | 35.35 | 4.51 |
| 02/01 | 518 | 535 | 516 | 519 | +2.17% | 153,800 | 244億7853万 | -8.47% | 32.13 | 4.1 |
| 01/31 | 500 | 515 | 500 | 508 | +1.8% | 105,300 | 239億5971万 | -11.03% | 31.45 | 4.01 |
| 01/28 | 502 | 507 | 485 | 499 | +1.84% | 138,000 | 235億3523万 | -13.22% | 30.89 | 3.94 |
| 01/27 | 522 | 524 | 486 | 490 | -6.67% | 270,500 | 231億1075万 | -15.52% | 30.33 | 3.87 |
| 01/26 | 514 | 529 | 514 | 525 | +1.74% | 96,700 | 247億6152万 | -10.1% | 32.5 | 4.14 |
| 01/25 | 543 | 545 | 514 | 516 | -4.62% | 136,900 | 243億3703万 | -12.24% | 31.94 | 4.07 |
| 01/24 | 530 | 541 | 528 | 541 | +0.56% | 235,600 | 255億1615万 | -8.77% | 33.49 | 4.27 |
| 01/21 | 534 | 540 | 524 | 538 | +0.19% | 115,000 | 253億7466万 | -9.73% | 33.3 | 4.25 |
| 01/20 | 523 | 539 | 521 | 537 | +2.68% | 130,300 | 253億2749万 | -10.5% | 33.24 | 4.24 |
| 01/19 | 540 | 543 | 519 | 523 | -4.04% | 188,700 | 246億6719万 | -13.41% | 32.38 | 4.13 |
| 01/18 | 545 | 559 | 540 | 545 | +0.18% | 150,700 | 257億481万 | -10.36% | 33.74 | 4.3 |
| 01/17 | 554 | 558 | 543 | 544 | -0.91% | 90,200 | 256億5765万 | -11.11% | 33.68 | 4.29 |
| 01/14 | 555 | 555 | 539 | 549 | -2.14% | 161,100 | 258億9347万 | -10.88% | 33.99 | 4.33 |
| 01/13 | 583 | 585 | 560 | 561 | -4.59% | 101,500 | 264億5945万 | -9.37% | 34.73 | 4.43 |
| 01/12 | 579 | 594 | 578 | 588 | +4.07% | 97,100 | 277億3290万 | -5.31% | 36.4 | 4.64 |
| 01/11 | 591 | 591 | 564 | 565 | -4.4% | 217,200 | 266億4811万 | -9.31% | 34.98 | 4.46 |
| 01/07 | 600 | 601 | 577 | 591 | -1.01% | 181,900 | 278億7439万 | -5.59% | 36.59 | 4.67 |
| 01/06 | 610 | 612 | 595 | 597 | -3.24% | 185,900 | 281億5738万 | -4.94% | 36.96 | 4.71 |
| 01/05 | 655 | 656 | 617 | 617 | -5.51% | 184,200 | 291億68万 | -2.06% | 38.19 | 4.87 |
| 01/04 | 660 | 660 | 641 | 653 | +1.08% | 110,700 | 307億9861万 | +3.49% | 40.42 | 5.16 |
| 2021 |
| 12/30 | 639 | 650 | 636 | 646 | 0% | 57,600 | 304億6846万 | +2.38% | 39.99 | 5.1 |
| 12/29 | 625 | 646 | 624 | 646 | +2.38% | 65,300 | 304億6846万 | +2.22% | 39.99 | 5.1 |
| 12/28 | 616 | 631 | 616 | 631 | +2.6% | 113,900 | 297億6098万 | -0.16% | 39.06 | 4.98 |
| 12/27 | 623 | 624 | 614 | 615 | -0.81% | 97,300 | 290億635万 | -3% | 38.07 | 4.86 |
| 12/24 | 628 | 630 | 616 | 620 | -0.8% | 95,100 | 292億4217万 | -2.67% | 38.38 | 4.89 |
| 12/23 | 634 | 638 | 625 | 625 | +0.48% | 72,300 | 294億7800万 | -2.34% | 38.69 | 4.93 |
| 12/22 | 613 | 626 | 613 | 622 | +2.47% | 155,600 | 293億3650万 | -3.12% | 38.5 | 4.91 |
| 12/21 | 608 | 610 | 601 | 607 | -0.16% | 192,900 | 286億2903万 | -6.04% | 37.58 | 4.79 |
| 12/20 | 621 | 629 | 605 | 608 | -1.3% | 189,100 | 286億7619万 | -6.32% | 37.64 | 4.8 |
| 12/17 | 638 | 638 | 615 | 616 | -2.69% | 159,900 | 290億5351万 | -5.67% | 38.13 | 4.86 |
| 12/16 | 638 | 639 | 627 | 633 | +0.8% | 114,200 | 298億5531万 | -3.51% | 39.19 | 5 |
| 12/15 | 622 | 635 | 621 | 628 | +0.96% | 84,600 | 296億1949万 | -4.7% | 38.88 | 4.96 |
| 12/14 | 635 | 641 | 620 | 622 | -2.35% | 130,200 | 293億3650万 | -6.04% | 38.5 | 4.91 |
| 12/13 | 650 | 652 | 633 | 637 | +0.16% | 125,600 | 300億4397万 | -4.35% | 39.43 | 5.03 |
| 12/10 | 642 | 642 | 632 | 636 | -1.85% | 82,900 | 299億9681万 | -5.07% | 39.37 | 5.02 |
| 12/09 | 648 | 657 | 643 | 648 | +1.25% | 83,000 | 305億6279万 | -3.86% | 40.11 | 5.12 |
| 12/08 | 638 | 650 | 632 | 640 | +1.27% | 123,700 | 301億8547万 | -5.6% | 39.62 | 5.05 |
| 12/07 | 612 | 635 | 612 | 632 | +2.93% | 278,800 | 298億815万 | -7.47% | 39.12 | 4.99 |
| 12/06 | 629 | 629 | 612 | 614 | -2.85% | 186,300 | 289億5918万 | -10.76% | 38.01 | 4.85 |
| 12/03 | 636 | 639 | 623 | 632 | -0.16% | 223,400 | 298億815万 | -8.93% | 39.12 | 4.99 |
| 12/02 | 632 | 650 | 630 | 633 | -0.31% | 136,900 | 298億5531万 | -9.44% | 39.19 | 5 |
| 12/01 | 640 | 643 | 614 | 635 | -1.4% | 215,600 | 299億4964万 | -9.8% | 39.31 | 5.01 |
| 11/30 | 655 | 660 | 626 | 644 | -0.77% | 1,048,800 | 303億7413万 | -9.3% | 39.87 | 5.08 |
| 11/29 | 640 | 669 | 635 | 649 | -0.15% | 224,600 | 306億995万 | -9.23% | 40.18 | 5.12 |
| 11/26 | 650 | 658 | 628 | 650 | -2.4% | 313,200 | 306億5712万 | -9.85% | 40.24 | 5.13 |
| 11/25 | 670 | 675 | 657 | 666 | 0% | 179,400 | 314億1175万 | -8.39% | 41.23 | 5.26 |
| 11/24 | 673 | 680 | 658 | 666 | -2.49% | 187,700 | 314億1175万 | -9.02% | 41.23 | 5.26 |
| 11/22 | 675 | 685 | 664 | 683 | +0.44% | 116,500 | 322億1355万 | -7.33% | 42.28 | 5.39 |
| 11/19 | 683 | 689 | 668 | 680 | -0.44% | 151,100 | 320億7206万 | -8.36% | 42.09 | 5.37 |
| 11/18 | 694 | 694 | 677 | 683 | -1.87% | 133,000 | 322億1355万 | -8.57% | 42.28 | 5.39 |
| 11/17 | 710 | 712 | 689 | 696 | -1.56% | 135,900 | 328億2670万 | -7.45% | 43.08 | 5.49 |
| 11/16 | 700 | 717 | 697 | 707 | +2.02% | 146,000 | 333億4551万 | -6.48% | 43.77 | 5.58 |
| 11/15 | 694 | 705 | 692 | 693 | -0.72% | 127,200 | 326億8520万 | -8.94% | 42.9 | 5.47 |
| 11/12 | 699 | 709 | 690 | 698 | -0.71% | 139,200 | 329億2103万 | -8.76% | 43.21 | 5.51 |
| 11/11 | 702 | 707 | 700 | 703 | -0.14% | 62,700 | 331億5685万 | -8.58% | 43.52 | 5.55 |
| 11/10 | 700 | 719 | 700 | 704 | +0.72% | 147,300 | 332億401万 | -8.93% | 43.58 | 5.56 |
| 11/09 | 714 | 715 | 688 | 699 | -3.05% | 205,200 | 329億6819万 | -10.04% | 43.27 | 5.52 |
| 11/08 | 726 | 726 | 711 | 721 | -1.37% | 98,100 | 340億582万 | -7.8% | 44.63 | 5.69 |
| 11/05 | 744 | 744 | 722 | 731 | -2.01% | 119,700 | 344億7746万 | -7.12% | 45.25 | 5.77 |
| 11/04 | 747 | 750 | 733 | 746 | -0.27% | 178,500 | 351億8494万 | -5.69% | 46.18 | 5.89 |
| 11/02 | 761 | 765 | 744 | 748 | -2.86% | 130,300 | 352億7927万 | -5.91% | 46.3 | 5.91 |
