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 | 785 | 796 | 766 | 781 | -0.76% | 300,700 | 219億1282万 | +10.94% | 14.83 | 1.94 |
| 03/30 | 757 | 790 | 756 | 787 | +5.21% | 347,300 | 220億8117万 | +12.75% | 14.95 | 1.96 |
| 03/29 | 725 | 754 | 715 | 748 | +3.46% | 454,700 | 209億8693万 | +8.09% | 14.21 | 1.86 |
| 03/28 | 712 | 724 | 700 | 723 | +0.7% | 277,700 | 202億8550万 | +5.09% | 13.73 | 1.8 |
| 03/25 | 794 | 795 | 713 | 718 | -13.91% | 859,200 | 201億4521万 | +4.97% | 13.64 | 1.78 |
| 03/24 | 807 | 835 | 803 | 834 | +1.46% | 233,200 | 233億9987万 | +22.47% | 15.84 | 2.07 |
| 03/23 | 812 | 828 | 792 | 822 | +2.88% | 476,300 | 230億6318万 | +21.96% | 15.61 | 2.04 |
| 03/22 | 795 | 810 | 763 | 799 | +3.1% | 441,500 | 224億1786万 | +19.61% | 15.17 | 1.99 |
| 03/18 | 755 | 787 | 748 | 775 | +4.03% | 353,800 | 217億4448万 | +16.54% | 14.72 | 1.93 |
| 03/17 | 723 | 746 | 719 | 745 | +6.73% | 282,800 | 209億276万 | +12.37% | 14.15 | 1.85 |
| 03/16 | 705 | 718 | 690 | 698 | +1.9% | 196,600 | 195億8406万 | +5.6% | 13.26 | 1.73 |
| 03/15 | 661 | 685 | 646 | 685 | +2.7% | 148,900 | 192億1931万 | +3.63% | 13.01 | 1.7 |
| 03/14 | 688 | 703 | 664 | 667 | -3.33% | 168,800 | 187億1428万 | +0.45% | 12.67 | 1.66 |
| 03/11 | 666 | 712 | 662 | 690 | +4.07% | 318,500 | 193億5960万 | +3.29% | 13.1 | 1.71 |
| 03/10 | 660 | 674 | 647 | 663 | +8.69% | 291,200 | 186億205万 | -1.04% | 12.59 | 1.65 |
| 03/09 | 624 | 635 | 604 | 610 | -0.16% | 151,400 | 171億1501万 | -8.96% | 11.58 | 1.52 |
| 03/08 | 602 | 639 | 597 | 611 | -0.49% | 203,300 | 171億4307万 | -8.81% | 11.6 | 1.52 |
| 03/07 | 616 | 623 | 607 | 614 | -4.95% | 208,100 | 172億2724万 | -8.22% | 11.66 | 1.53 |
| 03/04 | 670 | 671 | 637 | 646 | -4.72% | 236,900 | 181億2508万 | -3.29% | 12.27 | 1.6 |
| 03/03 | 715 | 725 | 678 | 678 | -1.74% | 180,800 | 190億2291万 | +1.8% | 12.88 | 1.68 |
| 03/02 | 701 | 702 | 676 | 690 | -1.85% | 216,500 | 193億5960万 | +3.92% | 13.1 | 1.71 |
| 03/01 | 683 | 710 | 683 | 703 | +5.08% | 189,700 | 197億2435万 | +6.19% | 13.35 | 1.75 |
| 02/28 | 662 | 674 | 642 | 669 | +1.98% | 186,300 | 187億7040万 | +1.52% | 12.71 | 1.66 |
| 02/25 | 625 | 659 | 616 | 656 | +10.25% | 205,900 | 184億565万 | -0.15% | 12.46 | 1.63 |
| 02/24 | 621 | 628 | 593 | 595 | -5.71% | 209,600 | 166億9415万 | -9.3% | 11.3 | 1.48 |
| 02/22 | 621 | 655 | 618 | 631 | -1.25% | 162,600 | 177億421万 | -4.25% | 11.98 | 1.57 |
| 02/21 | 619 | 640 | 608 | 639 | +1.59% | 155,500 | 179億2867万 | -3.03% | 12.14 | 1.59 |
| 02/18 | 611 | 642 | 606 | 629 | +0.16% | 167,200 | 176億4810万 | -4.7% | 11.95 | 1.56 |
| 02/17 | 652 | 655 | 622 | 628 | -4.12% | 208,400 | 176億2004万 | -5.14% | 11.93 | 1.56 |
| 02/16 | 685 | 704 | 650 | 655 | -0.15% | 178,000 | 183億7759万 | -1.5% | 12.44 | 1.63 |
| 02/15 | 677 | 681 | 654 | 656 | -2.96% | 136,400 | 184億565万 | -1.65% | 12.46 | 1.63 |
| 02/14 | 689 | 694 | 668 | 676 | -5.85% | 176,900 | 189億6680万 | +1.2% | 12.84 | 1.68 |
| 02/10 | 723 | 728 | 704 | 718 | +0.98% | 165,600 | 201億4521万 | +7.49% | 13.64 | 1.78 |
| 02/09 | 725 | 730 | 702 | 711 | +0.14% | 188,400 | 199億4881万 | +6.44% | 13.5 | 1.77 |
| 02/08 | 689 | 725 | 684 | 710 | +0.85% | 193,500 | 199億2075万 | +6.13% | 13.48 | 1.76 |
| 02/07 | 730 | 731 | 682 | 704 | -4.86% | 378,700 | 197億5240万 | +4.92% | 13.37 | 1.75 |
| 02/04 | 768 | 774 | 725 | 740 | -4.15% | 408,200 | 207億6247万 | +10.12% | 14.05 | 1.84 |
| 02/03 | 743 | 788 | 713 | 772 | +3.9% | 665,100 | 216億6031万 | +15.05% | 14.66 | 1.92 |
| 02/02 | 692 | 744 | 683 | 743 | +12.24% | 581,100 | 208億4664万 | +11.23% | 14.11 | 1.85 |
| 02/01 | 628 | 706 | 628 | 662 | +6.95% | 613,700 | 185億7399万 | -0.9% | 12.57 | 1.64 |
| 01/31 | 578 | 625 | 574 | 619 | +6.72% | 396,100 | 173億6753万 | -7.75% | 11.76 | 1.54 |
| 01/28 | 588 | 591 | 562 | 580 | -0.34% | 221,500 | 162億7329万 | -14.2% | 11.02 | 1.44 |
| 01/27 | 620 | 627 | 577 | 582 | -5.37% | 251,700 | 163億2940万 | -14.54% | 11.05 | 1.45 |
| 01/26 | 610 | 624 | 596 | 615 | +0.99% | 183,700 | 172億5530万 | -10.35% | 11.68 | 1.53 |
| 01/25 | 647 | 661 | 606 | 609 | -5.14% | 158,300 | 170億8695万 | -11.74% | 11.57 | 1.51 |
| 01/24 | 626 | 642 | 610 | 642 | +2.56% | 143,900 | 180億1285万 | -7.76% | 12.19 | 1.59 |
| 01/21 | 622 | 631 | 611 | 626 | -0.48% | 127,900 | 175億6393万 | -10.7% | 11.89 | 1.56 |
| 01/20 | 627 | 638 | 611 | 629 | 0% | 152,100 | 176億4810万 | -10.78% | 11.95 | 1.56 |
| 01/19 | 647 | 658 | 627 | 629 | -5.13% | 142,100 | 176億4810万 | -11.53% | 11.95 | 1.56 |
| 01/18 | 642 | 672 | 640 | 663 | +3.59% | 180,000 | 186億205万 | -7.53% | 12.59 | 1.65 |
| 01/17 | 663 | 669 | 639 | 640 | -4.05% | 224,200 | 179億5673万 | -11.48% | 12.15 | 1.59 |
| 01/14 | 668 | 671 | 644 | 667 | -1.48% | 264,400 | 187億1428万 | -8.76% | 12.67 | 1.66 |
| 01/13 | 694 | 696 | 675 | 677 | -3.42% | 217,000 | 189億9485万 | -8.14% | 12.86 | 1.68 |
| 01/12 | 696 | 708 | 680 | 701 | -0.28% | 217,600 | 196億6823万 | -5.4% | 13.31 | 1.74 |
| 01/11 | 690 | 710 | 679 | 703 | +1.88% | 159,100 | 197億2435万 | -5.64% | 13.35 | 1.75 |
| 01/07 | 686 | 692 | 669 | 690 | +2.07% | 142,700 | 193億5960万 | -7.88% | 13.1 | 1.71 |
| 01/06 | 705 | 705 | 673 | 676 | -4.79% | 225,100 | 189億6680万 | -10.34% | 12.84 | 1.68 |
| 01/05 | 732 | 732 | 706 | 710 | -4.18% | 183,500 | 199億2075万 | -6.58% | 13.48 | 1.76 |
| 01/04 | 751 | 760 | 729 | 741 | -0.4% | 106,500 | 207億9053万 | -3.26% | 14.07 | 1.84 |
| 2021 |
| 12/30 | 728 | 745 | 718 | 744 | -0.67% | 119,400 | 208億7470万 | -3.25% | 14.13 | 1.85 |
| 12/29 | 713 | 750 | 710 | 749 | +6.7% | 262,800 | 210億1499万 | -3.1% | 14.22 | 1.86 |
| 12/28 | 705 | 717 | 695 | 702 | +0.14% | 261,800 | 196億9629万 | -9.77% | 13.33 | 1.74 |
| 12/27 | 739 | 739 | 701 | 701 | -4.37% | 239,300 | 196億6823万 | -10.7% | 13.31 | 1.74 |
| 12/24 | 736 | 779 | 731 | 733 | -0.41% | 448,700 | 205億6607万 | -7.57% | 13.92 | 1.82 |
| 12/23 | 755 | 763 | 736 | 736 | -1.6% | 118,200 | 206億5024万 | -8.11% | 13.98 | 1.83 |
| 12/22 | 720 | 750 | 720 | 748 | +4.76% | 221,000 | 209億8693万 | -7.65% | 14.21 | 1.86 |
| 12/21 | 710 | 725 | 701 | 714 | +0.99% | 164,800 | 200億3298万 | -12.82% | 13.56 | 1.77 |
| 12/20 | 720 | 725 | 702 | 707 | -1.81% | 134,100 | 198億3658万 | -14.41% | 13.43 | 1.76 |
| 12/17 | 737 | 737 | 715 | 720 | -4% | 177,400 | 202億132万 | -13.77% | 13.67 | 1.79 |
| 12/16 | 772 | 773 | 745 | 750 | -0.92% | 90,900 | 210億4305万 | -11.03% | 14.24 | 1.86 |
| 12/15 | 744 | 766 | 740 | 757 | +1.88% | 98,100 | 212億3945万 | -10.84% | 14.38 | 1.88 |
| 12/14 | 764 | 766 | 736 | 743 | -2.75% | 132,900 | 208億4664万 | -13.2% | 14.11 | 1.85 |
| 12/13 | 788 | 788 | 759 | 764 | -3.41% | 148,100 | 214億3585万 | -11.57% | 14.51 | 1.9 |
| 12/10 | 815 | 815 | 785 | 791 | -3.18% | 139,100 | 221億9340万 | -9.29% | 15.02 | 1.97 |
| 12/09 | 835 | 835 | 811 | 817 | -2.27% | 122,100 | 229億2289万 | -7.05% | 15.52 | 2.03 |
| 12/08 | 849 | 857 | 834 | 836 | +1.33% | 123,200 | 234億5598万 | -5.75% | 15.88 | 2.08 |
| 12/07 | 790 | 825 | 785 | 825 | +5.91% | 201,200 | 231億4735万 | -7.82% | 15.67 | 2.05 |
| 12/06 | 792 | 795 | 775 | 779 | -1.77% | 148,600 | 218億5671万 | -13.64% | 14.79 | 1.94 |
| 12/03 | 791 | 802 | 776 | 793 | +0.38% | 239,700 | 222億4951万 | -13.43% | 15.06 | 1.97 |
| 12/02 | 810 | 828 | 790 | 790 | -3.54% | 169,300 | 221億6534万 | -14.78% | 15 | 1.96 |
| 12/01 | 830 | 837 | 790 | 819 | -1.68% | 211,200 | 229億7901万 | -12.96% | 15.55 | 2.03 |
| 11/30 | 857 | 877 | 811 | 833 | -2.23% | 668,000 | 233億7181万 | -12.5% | 15.82 | 2.07 |
| 11/29 | 833 | 906 | 830 | 852 | +4.16% | 611,300 | 239億490万 | -11.71% | 16.18 | 2.12 |
| 11/26 | 854 | 855 | 801 | 818 | -4.33% | 304,200 | 229億5095万 | -16.36% | 15.54 | 2.03 |
| 11/25 | 877 | 889 | 854 | 855 | -1.38% | 125,400 | 239億8907万 | -13.98% | 16.24 | 2.12 |
| 11/24 | 882 | 882 | 854 | 867 | -2.47% | 222,600 | 243億2576万 | -13.82% | 16.47 | 2.15 |
| 11/22 | 892 | 892 | 866 | 889 | -0.78% | 194,300 | 249億4302万 | -12.5% | 16.88 | 2.21 |
| 11/19 | 924 | 928 | 885 | 896 | -3.14% | 242,800 | 251億3943万 | -12.67% | 17.02 | 2.23 |
| 11/18 | 965 | 967 | 917 | 925 | -4.34% | 197,100 | 259億5309万 | -10.54% | 17.57 | 2.3 |
| 11/17 | 965 | 994 | 965 | 967 | +1.04% | 241,500 | 271億3150万 | -7.11% | 18.36 | 2.4 |
| 11/16 | 916 | 966 | 915 | 957 | +5.16% | 259,300 | 268億5093万 | -8.6% | 18.17 | 2.38 |
| 11/15 | 925 | 931 | 899 | 910 | -0.76% | 185,500 | 255億3223万 | -13.83% | 17.28 | 2.26 |
| 11/12 | 909 | 925 | 902 | 917 | 0% | 179,400 | 257億2863万 | -13.98% | 17.42 | 2.28 |
| 11/11 | 911 | 924 | 893 | 917 | -0.11% | 144,500 | 257億2863万 | -14.7% | 17.42 | 2.28 |
| 11/10 | 914 | 925 | 902 | 918 | 0% | 133,400 | 257億5669万 | -15.24% | 17.43 | 2.28 |
| 11/09 | 948 | 955 | 912 | 918 | -2.96% | 258,800 | 257億5669万 | -15.7% | 17.43 | 2.28 |
| 11/08 | 980 | 982 | 946 | 946 | -2.87% | 148,600 | 265億4230万 | -13.76% | 17.97 | 2.35 |
| 11/05 | 957 | 982 | 952 | 974 | +1.04% | 161,600 | 273億2790万 | -11.93% | 18.5 | 2.42 |
| 11/04 | 1,010 | 1,010 | 960 | 964 | -3.41% | 264,900 | 270億4733万 | -13.46% | 18.31 | 2.39 |
| 11/02 | 1,027 | 1,029 | 991 | 998 | -4.77% | 261,800 | 280億128万 | -11.29% | 18.95 | 2.48 |
