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 | 461 | 467 | 456 | 457 | -2.77% | 76,800 | 293億1万 | +1.11% | 7.32 | 0.5 |
| 03/30 | 470 | 470 | 458 | 470 | -1.05% | 86,600 | 301億3349万 | +3.98% | 7.53 | 0.51 |
| 03/29 | 475 | 476 | 466 | 475 | -0.42% | 127,800 | 304億5406万 | +5.09% | 7.61 | 0.52 |
| 03/28 | 475 | 477 | 472 | 477 | +0.42% | 41,400 | 305億8229万 | +5.53% | 7.64 | 0.52 |
| 03/25 | 475 | 475 | 469 | 475 | +0.42% | 61,900 | 304億5406万 | +5.32% | 7.61 | 0.52 |
| 03/24 | 464 | 473 | 461 | 473 | +1.07% | 83,100 | 303億2583万 | +4.88% | 7.58 | 0.52 |
| 03/23 | 465 | 471 | 461 | 468 | +1.96% | 82,100 | 300億526万 | +3.77% | 7.5 | 0.51 |
| 03/22 | 469 | 470 | 453 | 459 | -1.92% | 137,200 | 294億2824万 | +1.77% | 7.35 | 0.5 |
| 03/18 | 458 | 468 | 453 | 468 | +2.18% | 222,200 | 300億526万 | +3.54% | 7.5 | 0.51 |
| 03/17 | 456 | 460 | 449 | 458 | +2% | 124,900 | 293億6412万 | +1.33% | 7.34 | 0.5 |
| 03/16 | 450 | 451 | 442 | 449 | +1.13% | 108,600 | 287億8710万 | -0.66% | 7.19 | 0.49 |
| 03/15 | 430 | 444 | 429 | 444 | +4.72% | 184,200 | 284億6653万 | -1.77% | 7.11 | 0.49 |
| 03/14 | 427 | 430 | 424 | 424 | +1.19% | 95,100 | 271億8425万 | -6.4% | 6.79 | 0.46 |
| 03/11 | 424 | 430 | 417 | 419 | -3.9% | 150,100 | 268億6369万 | -7.91% | 6.71 | 0.46 |
| 03/10 | 419 | 436 | 417 | 436 | +6.08% | 126,100 | 279億5362万 | -4.6% | 6.98 | 0.48 |
| 03/09 | 420 | 423 | 406 | 411 | -1.91% | 147,000 | 263億5077万 | -10.26% | 6.58 | 0.45 |
| 03/08 | 422 | 429 | 414 | 419 | -2.1% | 156,000 | 268億6369万 | -8.91% | 6.71 | 0.46 |
| 03/07 | 441 | 442 | 424 | 428 | -3.17% | 154,900 | 274億4071万 | -7.36% | 6.85 | 0.47 |
| 03/04 | 453 | 454 | 442 | 442 | -2.86% | 129,600 | 283億3830万 | -4.54% | 7.08 | 0.48 |
| 03/03 | 452 | 458 | 451 | 455 | +1.11% | 50,100 | 291億7178万 | -2.15% | 7.29 | 0.5 |
| 03/02 | 457 | 459 | 450 | 450 | -3.23% | 76,400 | 288億5121万 | -3.43% | 7.21 | 0.49 |
| 03/01 | 470 | 470 | 463 | 465 | -0.21% | 46,400 | 298億1292万 | -0.64% | 7.45 | 0.51 |
| 02/28 | 469 | 469 | 461 | 466 | +0.87% | 52,500 | 298億7703万 | -0.43% | 7.46 | 0.51 |
| 02/25 | 459 | 462 | 453 | 462 | +0.43% | 47,300 | 296億2058万 | -1.49% | 7.4 | 0.5 |
| 02/24 | 451 | 460 | 450 | 460 | +1.1% | 62,900 | 294億9235万 | -2.13% | 7.37 | 0.5 |
| 02/22 | 460 | 460 | 452 | 455 | -1.94% | 142,300 | 291億7178万 | -3.4% | 7.29 | 0.5 |
| 02/21 | 464 | 466 | 462 | 464 | -0.43% | 24,700 | 297億4881万 | -1.9% | 7.43 | 0.51 |
| 02/18 | 461 | 466 | 461 | 466 | +0.22% | 35,800 | 298億7703万 | -1.69% | 7.46 | 0.51 |
| 02/17 | 473 | 473 | 465 | 465 | -1.69% | 30,800 | 298億1292万 | -2.31% | 7.45 | 0.51 |
| 02/16 | 473 | 474 | 469 | 473 | +1.72% | 26,600 | 303億2583万 | -0.84% | 7.58 | 0.52 |
| 02/15 | 472 | 474 | 464 | 465 | -1.27% | 53,700 | 298億1292万 | -2.72% | 7.45 | 0.51 |
| 02/14 | 470 | 473 | 465 | 471 | -1.46% | 68,100 | 301億9760万 | -1.88% | 7.54 | 0.51 |
| 02/10 | 478 | 478 | 470 | 478 | +0.63% | 68,700 | 306億4640万 | -0.62% | 7.66 | 0.52 |
| 02/09 | 463 | 476 | 457 | 475 | +3.04% | 119,800 | 304億5406万 | -1.45% | 7.61 | 0.52 |
| 02/08 | 457 | 461 | 457 | 461 | +1.1% | 55,100 | 295億5647万 | -4.75% | 7.38 | 0.5 |
| 02/07 | 456 | 460 | 455 | 456 | -0.65% | 85,200 | 292億3590万 | -6.17% | 7.3 | 0.5 |
| 02/04 | 462 | 464 | 456 | 459 | -1.29% | 91,600 | 294億2824万 | -6.13% | 7.35 | 0.5 |
| 02/03 | 466 | 471 | 465 | 465 | -0.85% | 49,600 | 298億1292万 | -5.3% | 7.45 | 0.51 |
| 02/02 | 461 | 471 | 461 | 469 | +1.96% | 82,300 | 300億6938万 | -4.87% | 7.51 | 0.51 |
| 02/01 | 465 | 470 | 460 | 460 | -2.13% | 76,900 | 294億9235万 | -6.88% | 7.37 | 0.5 |
| 01/31 | 470 | 475 | 467 | 470 | -0.21% | 74,300 | 301億3349万 | -5.24% | 7.53 | 0.51 |
| 01/28 | 471 | 473 | 466 | 471 | +1.73% | 64,000 | 301億9760万 | -5.23% | 7.54 | 0.51 |
| 01/27 | 486 | 487 | 459 | 463 | -4.73% | 108,500 | 296億8469万 | -7.03% | 7.42 | 0.51 |
| 01/26 | 481 | 489 | 480 | 486 | +1.25% | 46,000 | 311億5931万 | -2.61% | 7.78 | 0.53 |
| 01/25 | 490 | 490 | 479 | 480 | -2.04% | 77,500 | 307億7463万 | -4% | 7.69 | 0.52 |
| 01/24 | 473 | 490 | 472 | 490 | +3.38% | 48,900 | 314億1577万 | -2.39% | 7.85 | 0.54 |
| 01/21 | 480 | 480 | 471 | 474 | -1.46% | 92,200 | 303億8995万 | -5.77% | 7.59 | 0.52 |
| 01/20 | 481 | 487 | 481 | 481 | -0.41% | 62,800 | 308億3874万 | -4.56% | 7.7 | 0.53 |
| 01/19 | 488 | 491 | 483 | 483 | -1.83% | 83,100 | 309億6697万 | -4.36% | 7.74 | 0.53 |
| 01/18 | 501 | 502 | 492 | 492 | -1.2% | 67,900 | 315億4399万 | -2.77% | 7.88 | 0.54 |
| 01/17 | 503 | 504 | 496 | 498 | -0.99% | 50,000 | 319億2868万 | -1.78% | 7.98 | 0.54 |
| 01/14 | 505 | 505 | 495 | 503 | 0% | 83,400 | 322億4925万 | -0.98% | 8.06 | 0.55 |
| 01/13 | 510 | 510 | 503 | 503 | -1.37% | 42,400 | 322億4925万 | -0.98% | 8.06 | 0.55 |
| 01/12 | 504 | 513 | 503 | 510 | +2.41% | 57,600 | 326億9804万 | +0.39% | 8.17 | 0.56 |
| 01/11 | 502 | 503 | 492 | 498 | -0.2% | 73,600 | 319億2868万 | -1.78% | 7.98 | 0.54 |
| 01/07 | 501 | 507 | 496 | 499 | -0.2% | 60,600 | 319億9279万 | -1.58% | 7.99 | 0.55 |
| 01/06 | 505 | 508 | 500 | 500 | -2.53% | 63,200 | 320億5690万 | -1.19% | 8.01 | 0.55 |
| 01/05 | 517 | 518 | 512 | 513 | -0.77% | 49,500 | 328億9038万 | +1.58% | 8.22 | 0.56 |
| 01/04 | 518 | 520 | 507 | 517 | -0.58% | 59,400 | 331億4684万 | +2.58% | 8.28 | 0.56 |
| 2021 |
| 12/30 | 511 | 523 | 511 | 520 | +0.78% | 48,800 | 333億3918万 | +3.17% | 8.33 | 0.57 |
| 12/29 | 514 | 518 | 509 | 516 | 0% | 45,900 | 330億8273万 | +2.38% | 8.26 | 0.56 |
| 12/28 | 509 | 516 | 508 | 516 | +2.38% | 55,200 | 330億8273万 | +2.38% | 8.26 | 0.56 |
| 12/27 | 501 | 506 | 501 | 504 | 0% | 42,900 | 323億1336万 | 0% | 8.07 | 0.55 |
| 12/24 | 506 | 506 | 502 | 504 | +0.6% | 36,500 | 323億1336万 | -0.2% | 8.07 | 0.55 |
| 12/23 | 500 | 502 | 498 | 501 | +0.6% | 40,000 | 321億2102万 | -0.99% | 8.02 | 0.55 |
| 12/22 | 496 | 503 | 496 | 498 | +0.4% | 34,000 | 319億2868万 | -1.78% | 7.98 | 0.54 |
| 12/21 | 502 | 503 | 492 | 496 | +1.02% | 58,400 | 318億45万 | -2.36% | 7.94 | 0.54 |
| 12/20 | 509 | 509 | 491 | 491 | -5.39% | 93,100 | 314億7988万 | -3.73% | 7.86 | 0.54 |
| 12/17 | 517 | 525 | 514 | 519 | +0.58% | 116,300 | 332億7507万 | +1.37% | 8.31 | 0.57 |
| 12/16 | 520 | 520 | 513 | 516 | +0.78% | 51,100 | 330億8273万 | +0.58% | 8.26 | 0.56 |
| 12/15 | 515 | 517 | 512 | 512 | +0.2% | 70,900 | 328億2627万 | -0.19% | 8.2 | 0.56 |
| 12/14 | 508 | 512 | 507 | 511 | +0.59% | 64,400 | 327億6216万 | -0.58% | 8.18 | 0.56 |
| 12/13 | 515 | 515 | 506 | 508 | -0.59% | 79,900 | 325億6982万 | -1.36% | 8.14 | 0.56 |
| 12/10 | 513 | 513 | 506 | 511 | +0.59% | 69,800 | 327億6216万 | -1.16% | 8.18 | 0.56 |
| 12/09 | 517 | 517 | 506 | 508 | -2.12% | 61,700 | 325億6982万 | -2.12% | 8.14 | 0.56 |
| 12/08 | 516 | 520 | 512 | 519 | +1.37% | 100,900 | 332億7507万 | -0.38% | 8.31 | 0.57 |
| 12/07 | 499 | 512 | 497 | 512 | +3.85% | 81,300 | 328億2627万 | -1.92% | 8.2 | 0.56 |
| 12/06 | 493 | 497 | 492 | 493 | 0% | 77,100 | 316億811万 | -5.92% | 7.9 | 0.54 |
| 12/03 | 487 | 494 | 487 | 493 | +1.23% | 44,300 | 316億811万 | -6.27% | 7.9 | 0.54 |
| 12/02 | 478 | 496 | 478 | 487 | +0.83% | 121,500 | 312億2342万 | -7.77% | 7.8 | 0.53 |
| 12/01 | 480 | 487 | 478 | 483 | +0.42% | 99,000 | 309億6697万 | -8.87% | 7.74 | 0.53 |
| 11/30 | 490 | 504 | 480 | 481 | -1.84% | 106,700 | 308億3874万 | -9.76% | 7.7 | 0.53 |
| 11/29 | 500 | 503 | 486 | 490 | -3.54% | 135,900 | 314億1577万 | -8.58% | 7.85 | 0.54 |
| 11/26 | 518 | 518 | 507 | 508 | -2.12% | 68,400 | 325億6982万 | -5.58% | 8.14 | 0.56 |
| 11/25 | 518 | 523 | 517 | 519 | -0.38% | 49,000 | 332億7507万 | -3.71% | 8.31 | 0.57 |
| 11/24 | 521 | 524 | 519 | 521 | 0% | 46,600 | 334億329万 | -3.7% | 8.34 | 0.57 |
| 11/22 | 522 | 524 | 518 | 521 | -0.19% | 35,500 | 334億329万 | -3.87% | 8.34 | 0.57 |
| 11/19 | 520 | 522 | 516 | 522 | +0.77% | 74,200 | 334億6741万 | -4.04% | 8.36 | 0.57 |
| 11/18 | 527 | 528 | 516 | 518 | -1.71% | 53,900 | 332億1095万 | -4.78% | 8.3 | 0.57 |
| 11/17 | 535 | 537 | 527 | 527 | -1.86% | 53,700 | 337億8798万 | -3.48% | 8.44 | 0.58 |
| 11/16 | 549 | 552 | 535 | 537 | -1.47% | 72,100 | 344億2912万 | -1.83% | 8.6 | 0.59 |
| 11/15 | 550 | 553 | 544 | 545 | -0.18% | 81,600 | 349億4203万 | -0.55% | 8.73 | 0.6 |
| 11/12 | 535 | 546 | 535 | 546 | +2.63% | 63,600 | 350億614万 | -0.36% | 8.74 | 0.6 |
| 11/11 | 529 | 536 | 528 | 532 | +0.57% | 37,800 | 341億855万 | -2.92% | 8.52 | 0.58 |
| 11/10 | 536 | 540 | 529 | 529 | -0.94% | 47,100 | 339億1621万 | -3.64% | 8.47 | 0.58 |
| 11/09 | 541 | 542 | 534 | 534 | -1.11% | 88,800 | 342億3677万 | -2.91% | 8.55 | 0.58 |
| 11/08 | 549 | 549 | 539 | 540 | -0.74% | 75,100 | 346億2146万 | -2% | 8.65 | 0.59 |
| 11/05 | 563 | 565 | 543 | 544 | -5.88% | 130,900 | 348億7791万 | -1.45% | 8.71 | 0.59 |
| 11/04 | 547 | 578 | 544 | 578 | +6.45% | 240,500 | 370億5778万 | +4.71% | 9.26 | 0.63 |
| 11/02 | 552 | 553 | 540 | 543 | -1.45% | 55,200 | 348億1380万 | -1.63% | 8.7 | 0.59 |
