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 | 771 | 796 | 768 | 782 | +0.26% | 1,092,800 | 2119億6581万 | -1.51% | 6.87 | 0.57 |
| 03/30 | 794 | 794 | 774 | 780 | -2.62% | 1,165,800 | 2114億2370万 | -2.13% | 6.85 | 0.57 |
| 03/29 | 790 | 801 | 786 | 801 | +0.63% | 722,700 | 2171億1587万 | +0.13% | 7.04 | 0.58 |
| 03/28 | 797 | 801 | 790 | 796 | +0.25% | 671,200 | 2157億6059万 | -0.87% | 6.99 | 0.58 |
| 03/25 | 794 | 798 | 787 | 794 | 0% | 822,500 | 2152億1848万 | -1.49% | 6.98 | 0.58 |
| 03/24 | 795 | 802 | 788 | 794 | -1.37% | 828,000 | 2152億1848万 | -1.85% | 6.98 | 0.58 |
| 03/23 | 804 | 815 | 800 | 805 | 0% | 1,273,800 | 2182億10万 | -0.86% | 7.07 | 0.58 |
| 03/22 | 811 | 821 | 802 | 805 | -0.37% | 732,700 | 2182億10万 | -1.23% | 7.07 | 0.58 |
| 03/18 | 805 | 817 | 805 | 808 | -0.25% | 1,582,200 | 2190億1327万 | -1.1% | 7.1 | 0.59 |
| 03/17 | 805 | 812 | 800 | 810 | +2.27% | 787,300 | 2195億5538万 | -1.1% | 7.12 | 0.59 |
| 03/16 | 797 | 805 | 791 | 792 | +0.76% | 781,100 | 2146億7637万 | -3.41% | 6.96 | 0.57 |
| 03/15 | 782 | 795 | 781 | 786 | +2.48% | 738,800 | 2130億5003万 | -4.5% | 6.91 | 0.57 |
| 03/14 | 759 | 775 | 758 | 767 | +1.19% | 730,300 | 2078億9997万 | -7.14% | 6.74 | 0.56 |
| 03/11 | 752 | 762 | 748 | 758 | -1.17% | 764,100 | 2054億6046万 | -8.67% | 6.66 | 0.55 |
| 03/10 | 760 | 772 | 758 | 767 | +3.65% | 575,900 | 2078億9997万 | -8.03% | 6.74 | 0.56 |
| 03/09 | 740 | 747 | 736 | 740 | +0.68% | 713,800 | 2005億8146万 | -11.59% | 6.5 | 0.54 |
| 03/08 | 748 | 754 | 730 | 735 | -3.29% | 819,800 | 1992億2618万 | -12.6% | 6.46 | 0.53 |
| 03/07 | 771 | 774 | 754 | 760 | -3.68% | 1,212,700 | 2060億258万 | -10.17% | 6.68 | 0.55 |
| 03/04 | 796 | 802 | 786 | 789 | -1.87% | 943,000 | 2138億6320万 | -7.07% | 6.93 | 0.57 |
| 03/03 | 804 | 810 | 794 | 804 | +1.9% | 1,018,200 | 2179億2904万 | -5.52% | 7.06 | 0.58 |
| 03/02 | 815 | 819 | 789 | 789 | -6.41% | 2,070,700 | 2138億6320万 | -7.5% | 6.93 | 0.57 |
| 03/01 | 854 | 861 | 842 | 843 | -1.98% | 763,200 | 2285億23万 | -1.63% | 7.41 | 0.61 |
| 02/28 | 847 | 862 | 839 | 860 | +3.37% | 1,176,400 | 2331億818万 | +0.23% | 7.56 | 0.62 |
| 02/25 | 842 | 847 | 826 | 832 | -2.35% | 986,800 | 2255億1861万 | -3.03% | 7.31 | 0.6 |
| 02/24 | 845 | 857 | 840 | 852 | +0.71% | 955,200 | 2309億3973万 | -0.81% | 7.49 | 0.62 |
| 02/22 | 850 | 852 | 840 | 846 | -1.74% | 637,500 | 2293億1340万 | -1.74% | 7.43 | 0.61 |
| 02/21 | 868 | 868 | 858 | 861 | -1.15% | 343,900 | 2333億7924万 | -0.23% | 7.57 | 0.62 |
| 02/18 | 869 | 875 | 867 | 871 | 0% | 487,500 | 2360億8980万 | +0.81% | 7.65 | 0.63 |
| 02/17 | 873 | 878 | 868 | 871 | -1.14% | 477,300 | 2360億8980万 | +0.58% | 7.65 | 0.63 |
| 02/16 | 885 | 887 | 876 | 881 | +1.03% | 634,900 | 2388億36万 | +1.61% | 7.74 | 0.64 |
| 02/15 | 872 | 884 | 870 | 872 | +0.11% | 755,600 | 2363億6085万 | +0.58% | 7.66 | 0.63 |
| 02/14 | 843 | 879 | 842 | 871 | +2.47% | 944,700 | 2360億8980万 | +0.35% | 7.65 | 0.63 |
| 02/10 | 859 | 861 | 846 | 850 | -0.82% | 498,000 | 2303億9762万 | -2.07% | 7.47 | 0.62 |
| 02/09 | 849 | 864 | 848 | 857 | +0.82% | 684,100 | 2322億9501万 | -1.49% | 7.53 | 0.62 |
| 02/08 | 856 | 858 | 845 | 850 | -1.62% | 708,100 | 2303億9762万 | -2.3% | 7.47 | 0.62 |
| 02/07 | 865 | 875 | 847 | 864 | +1.65% | 993,400 | 2341億9240万 | -0.8% | 7.59 | 0.63 |
| 02/04 | 881 | 885 | 842 | 850 | -2.86% | 1,308,200 | 2303億9762万 | -2.41% | 7.47 | 0.62 |
| 02/03 | 838 | 886 | 838 | 875 | +3.06% | 1,535,300 | 2371億7402万 | +0.46% | 7.69 | 0.63 |
| 02/02 | 852 | 855 | 846 | 849 | 0% | 527,000 | 2301億2656万 | -2.41% | 7.46 | 0.62 |
| 02/01 | 846 | 858 | 843 | 849 | -0.47% | 479,500 | 2301億2656万 | -2.41% | 7.46 | 0.62 |
| 01/31 | 866 | 867 | 848 | 853 | +0.12% | 668,600 | 2312億1079万 | -1.95% | 7.5 | 0.62 |
| 01/28 | 845 | 855 | 844 | 852 | +1.79% | 451,800 | 2309億3973万 | -2.07% | 7.49 | 0.62 |
| 01/27 | 846 | 851 | 828 | 837 | -0.71% | 696,200 | 2268億7389万 | -3.79% | 7.35 | 0.61 |
| 01/26 | 853 | 856 | 842 | 843 | -1.86% | 603,400 | 2285億23万 | -3.1% | 7.41 | 0.61 |
| 01/25 | 861 | 864 | 849 | 859 | -1.6% | 732,500 | 2328億3712万 | -1.38% | 7.55 | 0.62 |
| 01/24 | 855 | 873 | 854 | 873 | +0.92% | 466,100 | 2366億3191万 | +0.34% | 7.67 | 0.63 |
| 01/21 | 863 | 867 | 855 | 865 | -0.46% | 627,400 | 2344億6346万 | -0.57% | 7.6 | 0.63 |
| 01/20 | 867 | 887 | 867 | 869 | +0.23% | 729,000 | 2355億4768万 | -0.11% | 7.64 | 0.63 |
| 01/19 | 865 | 876 | 861 | 867 | -1.48% | 779,700 | 2350億557万 | -0.23% | 7.62 | 0.63 |
| 01/18 | 920 | 922 | 879 | 880 | -3.51% | 1,568,500 | 2385億2930万 | +1.27% | 7.73 | 0.64 |
| 01/17 | 898 | 915 | 894 | 912 | +2.36% | 611,300 | 2472億309万 | +5.07% | 8.01 | 0.66 |
| 01/14 | 909 | 909 | 882 | 891 | -1.87% | 1,264,700 | 2415億1092万 | +2.89% | 7.83 | 0.65 |
| 01/13 | 903 | 911 | 900 | 908 | +0.89% | 1,110,100 | 2461億1887万 | +4.97% | 7.98 | 0.66 |
| 01/12 | 894 | 902 | 892 | 900 | +1.01% | 947,100 | 2439億5042万 | +4.41% | 7.91 | 0.65 |
| 01/11 | 886 | 891 | 878 | 891 | +1.14% | 733,100 | 2415億1092万 | +3.73% | 7.83 | 0.65 |
| 01/07 | 893 | 896 | 878 | 881 | -0.11% | 827,900 | 2388億36万 | +2.8% | 7.74 | 0.64 |
| 01/06 | 885 | 890 | 878 | 882 | -0.68% | 736,100 | 2390億7141万 | +3.28% | 7.75 | 0.64 |
| 01/05 | 876 | 889 | 870 | 888 | +2.3% | 786,300 | 2406億9775万 | +4.47% | 7.8 | 0.64 |
| 01/04 | 872 | 874 | 862 | 868 | -0.23% | 616,300 | 2352億7663万 | +2.72% | 7.63 | 0.63 |
| 2021 |
| 12/30 | 869 | 878 | 865 | 870 | +0.69% | 587,700 | 2358億1874万 | +3.33% | 7.64 | 0.63 |
| 12/29 | 866 | 867 | 861 | 864 | +0.58% | 431,500 | 2341億9240万 | +2.86% | 7.59 | 0.63 |
| 12/28 | 849 | 862 | 848 | 859 | +2.02% | 607,500 | 2328億3712万 | +2.63% | 7.55 | 0.62 |
| 12/27 | 851 | 851 | 841 | 842 | -0.59% | 351,600 | 2282億2917万 | +0.72% | 7.4 | 0.61 |
| 12/24 | 846 | 851 | 838 | 847 | +0.24% | 553,300 | 2295億8445万 | +1.44% | 7.44 | 0.61 |
| 12/23 | 841 | 846 | 838 | 845 | -0.12% | 407,000 | 2290億4234万 | +1.32% | 7.43 | 0.61 |
| 12/22 | 849 | 851 | 837 | 846 | -1.05% | 522,000 | 2293億1340万 | +1.56% | 7.43 | 0.61 |
| 12/21 | 849 | 864 | 849 | 855 | +0.59% | 625,300 | 2317億5290万 | +2.76% | 7.51 | 0.62 |
| 12/20 | 848 | 857 | 847 | 850 | -0.7% | 715,900 | 2303億9762万 | +2.29% | 7.47 | 0.62 |
| 12/17 | 848 | 861 | 847 | 856 | +0.82% | 1,160,300 | 2320億2396万 | +3.13% | 7.52 | 0.62 |
| 12/16 | 849 | 853 | 841 | 849 | -1.74% | 1,440,100 | 2301億2656万 | +2.41% | 7.46 | 0.62 |
| 12/15 | 862 | 867 | 858 | 864 | -0.23% | 538,100 | 2341億9240万 | +4.35% | 7.59 | 0.63 |
| 12/14 | 860 | 867 | 854 | 866 | +1.64% | 912,300 | 2347億3452万 | +4.84% | 7.61 | 0.63 |
| 12/13 | 851 | 862 | 847 | 852 | +0.12% | 697,100 | 2309億3973万 | +3.4% | 7.49 | 0.62 |
| 12/10 | 863 | 868 | 848 | 851 | -0.58% | 695,000 | 2306億6868万 | +3.4% | 7.48 | 0.62 |
| 12/09 | 845 | 859 | 839 | 856 | -0.47% | 628,700 | 2320億2396万 | +4.01% | 7.52 | 0.62 |
| 12/08 | 874 | 874 | 860 | 860 | -0.92% | 957,900 | 2331億818万 | +4.62% | 7.56 | 0.62 |
| 12/07 | 863 | 871 | 855 | 868 | +2.12% | 1,325,800 | 2352億7663万 | +5.47% | 7.63 | 0.63 |
| 12/06 | 853 | 857 | 836 | 850 | +2.91% | 1,515,600 | 2303億9762万 | +3.28% | 7.47 | 0.62 |
| 12/03 | 838 | 839 | 818 | 826 | -0.24% | 782,800 | 2238億9227万 | +0.36% | 7.26 | 0.6 |
| 12/02 | 814 | 835 | 810 | 828 | +1.6% | 1,820,300 | 2244億3439万 | +0.36% | 7.28 | 0.6 |
| 12/01 | 780 | 823 | 779 | 815 | +6.26% | 2,262,700 | 2209億1066万 | -1.33% | 7.16 | 0.59 |
| 11/30 | 781 | 790 | 767 | 767 | -0.39% | 1,049,000 | 2078億9997万 | -7.37% | 6.74 | 0.56 |
| 11/29 | 781 | 782 | 768 | 770 | -3.63% | 1,029,500 | 2087億1314万 | -7.45% | 6.77 | 0.56 |
| 11/26 | 805 | 807 | 798 | 799 | -0.62% | 817,900 | 2165億7376万 | -4.43% | 7.02 | 0.58 |
| 11/25 | 812 | 816 | 803 | 804 | -0.74% | 541,300 | 2179億2904万 | -4.17% | 7.06 | 0.58 |
| 11/24 | 819 | 821 | 809 | 810 | -1.22% | 549,200 | 2195億5538万 | -3.69% | 7.12 | 0.59 |
| 11/22 | 820 | 823 | 812 | 820 | 0% | 436,800 | 2222億6594万 | -2.84% | 7.21 | 0.59 |
| 11/19 | 821 | 824 | 816 | 820 | -0.12% | 476,900 | 2222億6594万 | -3.07% | 7.21 | 0.59 |
| 11/18 | 818 | 824 | 816 | 821 | -0.36% | 516,700 | 2225億3699万 | -3.07% | 7.21 | 0.59 |
| 11/17 | 818 | 826 | 816 | 824 | 0% | 424,900 | 2233億5016万 | -2.94% | 7.24 | 0.6 |
| 11/16 | 831 | 833 | 821 | 824 | -0.36% | 385,700 | 2233億5016万 | -3.06% | 7.24 | 0.6 |
| 11/15 | 836 | 837 | 824 | 827 | -0.36% | 448,000 | 2241億6333万 | -3.05% | 7.27 | 0.6 |
| 11/12 | 819 | 834 | 819 | 830 | +1.34% | 542,700 | 2249億7650万 | -2.81% | 7.29 | 0.6 |
| 11/11 | 815 | 821 | 814 | 819 | -0.36% | 412,800 | 2219億9488万 | -4.32% | 7.2 | 0.59 |
| 11/10 | 828 | 828 | 819 | 822 | +0.86% | 657,900 | 2228億805万 | -4.2% | 7.22 | 0.6 |
| 11/09 | 825 | 831 | 815 | 815 | -1.57% | 762,400 | 2209億1066万 | -5.01% | 7.16 | 0.59 |
| 11/08 | 816 | 830 | 816 | 828 | +0.61% | 666,900 | 2244億3439万 | -3.72% | 7.28 | 0.6 |
| 11/05 | 840 | 842 | 820 | 823 | -1.79% | 774,700 | 2230億7911万 | -4.41% | 7.23 | 0.6 |
| 11/04 | 856 | 856 | 829 | 838 | -1.41% | 1,481,700 | 2271億4495万 | -2.9% | 7.36 | 0.61 |
| 11/02 | 866 | 867 | 849 | 850 | -2.75% | 1,493,600 | 2303億9762万 | -1.73% | 7.47 | 0.62 |
