株価チャート
2021/10/15~2022/03/14
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 |
03/14 | 306 | 319 | 306 | 319 | +2.9% | 23,200 | 25億708万 | -6.73% | 5.95 | 0.68 |
03/11 | 316 | 316 | 309 | 310 | -1.27% | 9,400 | 24億3634万 | -10.14% | 5.79 | 0.66 |
03/10 | 309 | 314 | 309 | 314 | +3.63% | 12,700 | 24億6778万 | -9.77% | 5.86 | 0.67 |
03/09 | 301 | 305 | 301 | 303 | +0.66% | 11,800 | 23億8133万 | -13.68% | 5.66 | 0.65 |
03/08 | 300 | 314 | 299 | 301 | -0.66% | 34,000 | 23億6561万 | -14.97% | 5.62 | 0.64 |
03/07 | 309 | 310 | 298 | 303 | -1.94% | 32,600 | 23億8133万 | -15.13% | 5.66 | 0.65 |
03/04 | 320 | 320 | 307 | 309 | -3.74% | 40,600 | 24億2849万 | -14.17% | 5.77 | 0.66 |
03/03 | 324 | 324 | 319 | 321 | 0% | 12,900 | 25億2280万 | -11.57% | 5.99 | 0.68 |
03/02 | 326 | 326 | 319 | 321 | -3.31% | 17,800 | 25億2280万 | -12.05% | 5.99 | 0.68 |
03/01 | 335 | 343 | 329 | 332 | 0% | 55,200 | 26億925万 | -9.78% | 6.2 | 0.71 |
02/28 | 332 | 337 | 324 | 332 | +0.91% | 36,600 | 26億925万 | -10.27% | 6.2 | 0.71 |
02/25 | 315 | 329 | 311 | 329 | +6.13% | 51,800 | 25億8567万 | -11.8% | 6.14 | 0.7 |
02/24 | 329 | 329 | 306 | 310 | -6.91% | 47,800 | 24億3634万 | -17.55% | 5.79 | 0.66 |
02/22 | 340 | 341 | 333 | 333 | -2.06% | 43,100 | 26億1711万 | -12.37% | 6.22 | 0.71 |
02/21 | 335 | 341 | 328 | 340 | +0.89% | 26,000 | 26億7212万 | -11.69% | 6.35 | 0.73 |
02/18 | 336 | 339 | 324 | 337 | +0.3% | 39,400 | 26億4854万 | -13.37% | 6.29 | 0.72 |
02/17 | 351 | 351 | 336 | 336 | -3.17% | 37,100 | 26億4068万 | -14.5% | 6.27 | 0.72 |
02/16 | 365 | 365 | 342 | 347 | -3.34% | 107,400 | 27億2713万 | -12.59% | 6.48 | 0.74 |
02/15 | 378 | 384 | 359 | 359 | -9.8% | 117,000 | 28億2144万 | -10.47% | 6.7 | 0.77 |
02/14 | 387 | 401 | 381 | 398 | 0% | 67,600 | 31億2795万 | -1.49% | 7.43 | 0.85 |
02/10 | 399 | 400 | 393 | 398 | 0% | 20,500 | 31億2795万 | -1.73% | 7.43 | 0.85 |
02/09 | 395 | 399 | 391 | 398 | +0.76% | 17,500 | 31億2795万 | -2.45% | 7.43 | 0.85 |
02/08 | 400 | 403 | 389 | 395 | -1.25% | 23,700 | 31億438万 | -3.89% | 7.37 | 0.84 |
02/07 | 406 | 406 | 395 | 400 | +0.5% | 38,600 | 31億4367万 | -3.38% | 7.47 | 0.85 |
02/04 | 391 | 402 | 391 | 398 | +0.76% | 24,200 | 31億2795万 | -4.56% | 7.43 | 0.85 |
02/03 | 396 | 400 | 388 | 395 | -0.25% | 21,000 | 31億438万 | -5.5% | 7.37 | 0.84 |
02/02 | 389 | 397 | 389 | 396 | +2.86% | 12,000 | 31億1223万 | -5.94% | 7.39 | 0.84 |
02/01 | 391 | 400 | 385 | 385 | 0% | 40,600 | 30億2578万 | -9.2% | 7.19 | 0.82 |
01/31 | 383 | 390 | 379 | 385 | +1.85% | 24,700 | 30億2578万 | -9.62% | 7.19 | 0.82 |
01/28 | 378 | 380 | 366 | 378 | +3% | 31,800 | 29億7077万 | -11.48% | 7.06 | 0.81 |
01/27 | 388 | 388 | 363 | 367 | -4.68% | 45,900 | 28億8432万 | -14.05% | 6.85 | 0.78 |
01/26 | 376 | 390 | 376 | 385 | +2.39% | 29,400 | 30億2578万 | -9.84% | 7.19 | 0.82 |
01/25 | 392 | 392 | 372 | 376 | -4.08% | 54,500 | 29億5505万 | -12.15% | 7.02 | 0.8 |
01/24 | 384 | 395 | 377 | 392 | 0% | 47,400 | 30億8080万 | -8.62% | 7.32 | 0.84 |
01/21 | 393 | 395 | 386 | 392 | -2.49% | 27,900 | 30億8080万 | -8.41% | 7.32 | 0.84 |
01/20 | 394 | 402 | 387 | 402 | +1.77% | 54,400 | 31億5939万 | -5.85% | 7.5 | 0.86 |
01/19 | 416 | 418 | 392 | 395 | -6.84% | 79,900 | 31億438万 | -7.28% | 7.37 | 0.84 |
01/18 | 432 | 435 | 424 | 424 | -3.42% | 25,900 | 33億3229万 | -0.47% | 7.91 | 0.9 |
01/17 | 442 | 442 | 422 | 439 | -0.45% | 84,100 | 34億5018万 | +3.54% | 8.19 | 0.94 |
01/14 | 438 | 447 | 421 | 441 | 0% | 104,600 | 34億6590万 | +4.5% | 8.23 | 0.94 |
01/13 | 442 | 450 | 438 | 441 | -0.9% | 50,800 | 34億6590万 | +5% | 8.23 | 0.94 |
01/12 | 436 | 445 | 431 | 445 | +3.49% | 36,600 | 34億9733万 | +6.46% | 8.31 | 0.95 |
01/11 | 434 | 438 | 426 | 430 | -2.05% | 47,600 | 33億7945万 | +3.61% | 8.03 | 0.92 |
01/07 | 444 | 455 | 423 | 439 | 0% | 76,000 | 34億5018万 | +6.3% | 8.19 | 0.94 |
01/06 | 451 | 451 | 436 | 439 | -3.52% | 60,900 | 34億5018万 | +7.07% | 8.19 | 0.94 |
01/05 | 471 | 473 | 449 | 455 | -3.6% | 121,300 | 35億7593万 | +11.52% | 8.49 | 0.97 |
01/04 | 480 | 482 | 465 | 472 | 0% | 147,200 | 37億953万 | +16.54% | 8.81 | 1.01 |
2021 |
12/30 | 473 | 479 | 457 | 472 | -0.42% | 128,600 | 37億953万 | +17.71% | 8.81 | 1.01 |
12/29 | 439 | 476 | 438 | 474 | +7.48% | 153,500 | 37億2525万 | +19.1% | 8.85 | 1.01 |
12/28 | 463 | 469 | 440 | 441 | -5.97% | 187,700 | 34億6590万 | +11.65% | 8.23 | 0.94 |
12/27 | 480 | 483 | 465 | 469 | +3.3% | 392,100 | 36億8596万 | +19.34% | 8.75 | 1 |
12/24 | 448 | 466 | 436 | 454 | +1.34% | 255,500 | 35億6807万 | +16.41% | 8.47 | 0.97 |
12/23 | 411 | 475 | 405 | 448 | +9.54% | 478,900 | 35億2091万 | +15.76% | 8.36 | 0.96 |
12/22 | 374 | 414 | 374 | 409 | +9.07% | 157,300 | 32億1440万 | +6.23% | 7.63 | 0.87 |
12/21 | 382 | 385 | 372 | 375 | -0.79% | 48,600 | 29億4719万 | -2.6% | 7 | 0.8 |
12/20 | 396 | 396 | 377 | 378 | -5.26% | 33,500 | 29億7077万 | -2.07% | 7.06 | 0.81 |
12/17 | 405 | 405 | 394 | 399 | -0.99% | 58,600 | 31億3581万 | +3.1% | 7.45 | 0.85 |
12/16 | 400 | 413 | 391 | 403 | +8.04% | 161,600 | 31億6725万 | +4.13% | 7.52 | 0.86 |
12/15 | 368 | 376 | 367 | 373 | +1.36% | 18,200 | 29億3147万 | -3.62% | 6.96 | 0.8 |
12/14 | 370 | 380 | 368 | 368 | -0.54% | 27,700 | 28億9218万 | -5.15% | 6.87 | 0.78 |
12/13 | 377 | 380 | 370 | 370 | -2.63% | 32,000 | 29億790万 | -4.88% | 6.91 | 0.79 |
12/10 | 390 | 394 | 380 | 380 | -3.55% | 15,700 | 29億8649万 | -2.56% | 7.09 | 0.81 |
12/09 | 392 | 394 | 387 | 394 | +1.03% | 7,900 | 30億9652万 | +1.03% | 7.35 | 0.84 |
12/08 | 386 | 392 | 386 | 390 | +1.04% | 21,300 | 30億6508万 | 0% | 7.28 | 0.83 |
12/07 | 380 | 386 | 379 | 386 | +2.39% | 8,400 | 30億3364万 | -1.03% | 7.21 | 0.82 |
12/06 | 376 | 384 | 369 | 377 | +0.27% | 13,400 | 29億6291万 | -3.33% | 7.04 | 0.8 |
12/03 | 373 | 376 | 368 | 376 | +0.8% | 16,600 | 29億5505万 | -3.59% | 7.02 | 0.8 |
12/02 | 371 | 375 | 370 | 373 | -1.06% | 10,100 | 29億3147万 | -4.36% | 6.96 | 0.8 |
12/01 | 379 | 382 | 372 | 377 | -0.79% | 13,100 | 29億6291万 | -3.83% | 7.04 | 0.8 |
11/30 | 379 | 385 | 375 | 380 | +0.53% | 27,000 | 29億8649万 | -3.31% | 7.09 | 0.81 |
11/29 | 379 | 393 | 370 | 378 | -1.82% | 57,300 | 29億7077万 | -4.06% | 7.06 | 0.81 |
11/26 | 403 | 403 | 384 | 385 | -4.7% | 33,600 | 30億2578万 | -2.53% | 7.19 | 0.82 |
11/25 | 385 | 405 | 384 | 404 | +4.94% | 85,800 | 31億7511万 | +1.76% | 7.54 | 0.86 |
11/24 | 392 | 392 | 381 | 385 | -1.03% | 24,100 | 30億2578万 | -3.27% | 7.19 | 0.82 |
11/22 | 391 | 393 | 388 | 389 | -0.26% | 8,600 | 30億5722万 | -2.51% | 7.26 | 0.83 |
11/19 | 393 | 394 | 387 | 390 | -0.76% | 17,700 | 30億6508万 | -2.74% | 7.28 | 0.83 |
11/18 | 401 | 401 | 393 | 393 | -2% | 14,300 | 30億8866万 | -2.24% | 7.34 | 0.84 |
11/17 | 400 | 406 | 391 | 401 | +0.5% | 57,400 | 31億5153万 | -0.5% | 7.49 | 0.86 |
11/16 | 393 | 399 | 390 | 399 | +1.01% | 41,100 | 31億3581万 | -1.24% | 7.45 | 0.85 |
11/15 | 416 | 416 | 390 | 395 | -5.05% | 68,400 | 31億438万 | -2.47% | 7.37 | 0.84 |
11/12 | 403 | 420 | 400 | 416 | +4.26% | 48,000 | 32億6942万 | +2.46% | 7.77 | 0.89 |
11/11 | 392 | 400 | 391 | 399 | +0.5% | 18,500 | 31億3581万 | -1.72% | 7.45 | 0.85 |
11/10 | 395 | 398 | 392 | 397 | +0.51% | 13,100 | 31億2009万 | -2.46% | 7.41 | 0.85 |
11/09 | 392 | 399 | 390 | 395 | +0.51% | 27,700 | 31億438万 | -3.19% | 7.37 | 0.84 |
11/08 | 390 | 393 | 383 | 393 | +1.55% | 15,800 | 30億8866万 | -3.91% | 7.34 | 0.84 |
11/05 | 392 | 392 | 386 | 387 | -1.28% | 24,400 | 30億4150万 | -5.84% | 7.22 | 0.83 |
11/04 | 399 | 399 | 389 | 392 | -0.76% | 29,400 | 30億8080万 | -5.31% | 7.32 | 0.84 |
11/02 | 394 | 396 | 390 | 395 | +2.33% | 23,400 | 31億438万 | -5.05% | 7.37 | 0.84 |
11/01 | 391 | 391 | 381 | 386 | +1.58% | 19,700 | 30億3364万 | -7.66% | 7.21 | 0.82 |
10/29 | 381 | 387 | 379 | 380 | -0.26% | 14,900 | 29億8649万 | -9.74% | 7.09 | 0.81 |
10/28 | 391 | 393 | 376 | 381 | -2.31% | 51,300 | 29億9435万 | -10.14% | 7.11 | 0.81 |
10/27 | 406 | 406 | 387 | 390 | -3.94% | 66,600 | 30億6508万 | -8.67% | 7.28 | 0.83 |
10/26 | 405 | 406 | 403 | 406 | +2.01% | 5,800 | 31億9083万 | -5.36% | 7.58 | 0.87 |
10/25 | 407 | 410 | 397 | 398 | -2.93% | 33,600 | 31億2795万 | -7.87% | 7.43 | 0.85 |
10/22 | 413 | 413 | 408 | 410 | -1.2% | 12,900 | 32億2226万 | -5.53% | 7.65 | 0.87 |
10/21 | 426 | 426 | 412 | 415 | -2.58% | 24,400 | 32億6156万 | -5.03% | 7.75 | 0.89 |
10/20 | 428 | 428 | 423 | 426 | 0% | 7,000 | 33億4801万 | -2.96% | 7.95 | 0.91 |
10/19 | 424 | 428 | 424 | 426 | -0.23% | 4,100 | 33億4801万 | -3.4% | 7.95 | 0.91 |
10/18 | 430 | 430 | 422 | 427 | -0.47% | 7,500 | 33億5587万 | -3.61% | 7.97 | 0.91 |
10/15 | 418 | 435 | 416 | 429 | +3.37% | 42,900 | 33億7159万 | -3.38% | 8.01 | 0.91 |