株価チャート
2021/12/10~2022/05/12
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 |
05/12 | 305 | 305 | 299 | 299 | -2.61% | 68,200 | 172億7545万 | -0.99% | - | 0.46 |
05/11 | 307 | 307 | 304 | 307 | -0.32% | 57,100 | 177億3767万 | +1.66% | - | 0.48 |
05/10 | 310 | 311 | 307 | 308 | -0.65% | 76,200 | 177億9544万 | +2.33% | - | 0.48 |
05/09 | 310 | 314 | 310 | 310 | -0.32% | 84,700 | 179億1100万 | +2.99% | - | 0.48 |
05/06 | 305 | 311 | 300 | 311 | +0.32% | 125,100 | 179億6878万 | +3.67% | - | 0.48 |
05/02 | 305 | 310 | 305 | 310 | +0.98% | 96,800 | 179億1100万 | +3.33% | - | 0.48 |
04/28 | 296 | 307 | 296 | 307 | +3.72% | 101,700 | 177億3767万 | +2.68% | - | 0.48 |
04/27 | 301 | 302 | 296 | 296 | -1.66% | 96,600 | 171億211万 | -1% | - | 0.46 |
04/26 | 306 | 306 | 301 | 301 | -0.99% | 79,600 | 173億9100万 | +0.33% | - | 0.47 |
04/25 | 301 | 305 | 300 | 304 | +0.66% | 46,800 | 175億6433万 | +1.33% | - | 0.47 |
04/22 | 305 | 305 | 301 | 302 | -1.63% | 55,800 | 174億4878万 | +0.67% | - | 0.47 |
04/21 | 305 | 307 | 303 | 307 | +0.66% | 84,300 | 177億3767万 | +2.33% | - | 0.48 |
04/20 | 301 | 305 | 301 | 305 | +1.33% | 87,300 | 176億2211万 | +1.67% | - | 0.47 |
04/19 | 301 | 302 | 298 | 301 | 0% | 64,100 | 173億9100万 | +0.33% | - | 0.47 |
04/18 | 302 | 303 | 299 | 301 | -0.33% | 50,200 | 173億9100万 | +0.33% | - | 0.47 |
04/15 | 301 | 303 | 300 | 302 | +0.33% | 67,600 | 174億4878万 | +0.67% | - | 0.47 |
04/14 | 303 | 303 | 300 | 301 | -0.66% | 57,200 | 173億9100万 | +0.33% | - | 0.47 |
04/13 | 294 | 303 | 294 | 303 | +3.06% | 89,800 | 175億656万 | +1% | - | 0.47 |
04/12 | 294 | 295 | 291 | 294 | 0% | 60,800 | 169億8656万 | -1.67% | - | 0.46 |
04/11 | 299 | 300 | 294 | 294 | -1.67% | 77,700 | 169億8656万 | -1.67% | - | 0.46 |
04/08 | 294 | 300 | 294 | 299 | +1.7% | 97,800 | 172億7545万 | 0% | - | 0.46 |
04/07 | 297 | 299 | 294 | 294 | -1.01% | 49,700 | 169億8656万 | -1.67% | - | 0.46 |
04/06 | 299 | 300 | 297 | 297 | -0.67% | 45,500 | 171億5989万 | -0.67% | - | 0.46 |
04/05 | 299 | 302 | 297 | 299 | +0.67% | 71,200 | 172億7545万 | -0.33% | - | 0.46 |
04/04 | 298 | 300 | 297 | 297 | +0.34% | 66,500 | 171億5989万 | -1% | - | 0.46 |
04/01 | 291 | 297 | 288 | 296 | +1.72% | 74,100 | 171億211万 | -1.33% | - | 0.46 |
03/31 | 293 | 297 | 291 | 291 | -2.02% | 65,700 | 168億1323万 | -3% | 18.03 | 0.44 |
03/30 | 295 | 297 | 292 | 297 | -0.34% | 75,700 | 171億5989万 | -1% | 18.4 | 0.45 |
03/29 | 300 | 301 | 293 | 298 | -0.67% | 130,200 | 172億1767万 | -0.67% | 18.46 | 0.45 |
03/28 | 301 | 303 | 299 | 300 | 0% | 55,300 | 173億3322万 | 0% | 18.59 | 0.45 |
03/25 | 309 | 309 | 298 | 300 | -2.28% | 146,700 | 173億3322万 | 0% | 18.59 | 0.45 |
03/24 | 305 | 307 | 302 | 307 | 0% | 124,900 | 177億3767万 | +2.33% | 19.02 | 0.46 |
03/23 | 309 | 310 | 307 | 307 | +0.33% | 111,600 | 177億3767万 | +2.33% | 19.02 | 0.46 |
03/22 | 307 | 307 | 304 | 306 | +0.66% | 97,700 | 176億7989万 | +2.34% | 18.96 | 0.46 |
03/18 | 306 | 307 | 303 | 304 | -1.3% | 156,300 | 175億6433万 | +1.67% | 18.83 | 0.46 |
03/17 | 305 | 308 | 305 | 308 | +1.99% | 98,000 | 177億9544万 | +3.36% | 19.08 | 0.46 |
03/16 | 301 | 307 | 300 | 302 | -0.66% | 118,500 | 174億4878万 | +1.68% | 18.71 | 0.45 |
03/15 | 307 | 307 | 302 | 304 | -0.65% | 110,700 | 175億6433万 | +2.36% | 18.83 | 0.46 |
03/14 | 301 | 306 | 300 | 306 | +1.66% | 83,900 | 176億7989万 | +3.38% | 18.96 | 0.46 |
03/11 | 299 | 304 | 299 | 301 | -0.33% | 153,800 | 173億9100万 | +2.03% | 18.65 | 0.45 |
03/10 | 289 | 302 | 289 | 302 | +6.34% | 109,000 | 174億4878万 | +2.72% | 18.71 | 0.45 |
03/09 | 290 | 292 | 283 | 284 | -2.07% | 153,800 | 164億879万 | -3.07% | 17.59 | 0.43 |
03/08 | 293 | 296 | 286 | 290 | -1.69% | 161,900 | 167億5545万 | -1.02% | 17.97 | 0.44 |
03/07 | 296 | 299 | 293 | 295 | -0.34% | 154,300 | 170億4434万 | +0.68% | 18.28 | 0.44 |
03/04 | 300 | 301 | 296 | 296 | -1.66% | 82,000 | 171億211万 | +1.37% | 18.34 | 0.45 |
03/03 | 299 | 302 | 298 | 301 | +1.69% | 43,800 | 173億9100万 | +3.08% | 18.65 | 0.45 |
03/02 | 301 | 301 | 296 | 296 | -1.99% | 73,100 | 171億211万 | +1.72% | 18.34 | 0.45 |
03/01 | 305 | 306 | 300 | 302 | -0.98% | 118,600 | 174億4878万 | +4.14% | 18.71 | 0.45 |
02/28 | 299 | 305 | 299 | 305 | +2.01% | 154,300 | 176億2211万 | +5.17% | 18.89 | 0.46 |
02/25 | 300 | 300 | 295 | 299 | 0% | 82,200 | 172億7545万 | +3.46% | 18.52 | 0.45 |
02/24 | 296 | 299 | 293 | 299 | +0.34% | 95,200 | 172億7545万 | +3.82% | 18.52 | 0.45 |
02/22 | 297 | 299 | 293 | 298 | -0.33% | 76,100 | 172億1767万 | +3.83% | 18.46 | 0.45 |
02/21 | 297 | 299 | 296 | 299 | -0.33% | 74,900 | 172億7545万 | +4.55% | 18.52 | 0.45 |
02/18 | 296 | 301 | 296 | 300 | +0.33% | 84,800 | 173億3322万 | +4.9% | 18.59 | 0.45 |
02/17 | 300 | 300 | 296 | 299 | -0.33% | 72,700 | 172億7545万 | +4.91% | 18.52 | 0.45 |
02/16 | 295 | 300 | 295 | 300 | +2.04% | 72,100 | 173億3322万 | +5.63% | 18.59 | 0.45 |
02/15 | 295 | 299 | 291 | 294 | +1.38% | 134,100 | 169億8656万 | +3.52% | 18.21 | 0.44 |
02/14 | 287 | 294 | 286 | 290 | -0.34% | 161,700 | 167億5545万 | +2.47% | 17.97 | 0.44 |
02/10 | 293 | 293 | 289 | 291 | -0.34% | 71,900 | 168億1323万 | +3.19% | 18.03 | 0.44 |
02/09 | 291 | 293 | 288 | 292 | +1.04% | 78,900 | 168億7101万 | +3.55% | 18.09 | 0.44 |
02/08 | 285 | 290 | 285 | 289 | +2.12% | 79,100 | 166億9767万 | +2.48% | 17.9 | 0.44 |
02/07 | 285 | 287 | 281 | 283 | -1.05% | 118,100 | 163億5101万 | +0.71% | 17.53 | 0.43 |
02/04 | 283 | 287 | 283 | 286 | +1.06% | 85,600 | 165億2434万 | +1.78% | 17.72 | 0.43 |
02/03 | 287 | 287 | 283 | 283 | -1.39% | 80,700 | 163億5101万 | +1.07% | 17.53 | 0.43 |
02/02 | 280 | 287 | 280 | 287 | +2.87% | 96,000 | 165億8212万 | +2.5% | 17.78 | 0.43 |
02/01 | 280 | 282 | 278 | 279 | -0.36% | 54,100 | 161億1990万 | 0% | 17.28 | 0.42 |
01/31 | 282 | 282 | 279 | 280 | -0.71% | 54,700 | 161億7768万 | +0.72% | 17.35 | 0.42 |
01/28 | 280 | 282 | 278 | 282 | +2.17% | 89,100 | 162億9323万 | +1.81% | 17.47 | 0.42 |
01/27 | 280 | 281 | 274 | 276 | -0.72% | 125,200 | 159億4657万 | -0.36% | 17.1 | 0.42 |
01/26 | 283 | 284 | 278 | 278 | -1.07% | 85,800 | 160億6212万 | +0.72% | 17.22 | 0.42 |
01/25 | 286 | 286 | 279 | 281 | -1.75% | 101,600 | 162億3545万 | +1.81% | 17.41 | 0.42 |
01/24 | 283 | 286 | 282 | 286 | +1.06% | 80,600 | 165億2434万 | +4% | 17.72 | 0.43 |
01/21 | 280 | 283 | 277 | 283 | +0.71% | 74,700 | 163億5101万 | +2.91% | 17.53 | 0.43 |
01/20 | 277 | 286 | 277 | 281 | +1.81% | 77,900 | 162億3545万 | +2.55% | 17.41 | 0.42 |
01/19 | 282 | 284 | 276 | 276 | -2.47% | 108,700 | 159億4657万 | +0.73% | 17.1 | 0.42 |
01/18 | 283 | 288 | 282 | 283 | 0% | 99,700 | 163億5101万 | +3.66% | 17.53 | 0.43 |
01/17 | 280 | 286 | 280 | 283 | +1.07% | 71,700 | 163億5101万 | +3.66% | 17.53 | 0.43 |
01/14 | 280 | 282 | 277 | 280 | -0.36% | 89,100 | 161億7768万 | +2.56% | 17.35 | 0.42 |
01/13 | 285 | 285 | 281 | 281 | -1.4% | 62,000 | 162億3545万 | +3.31% | 17.41 | 0.42 |
01/12 | 281 | 287 | 280 | 285 | +1.79% | 94,900 | 164億6656万 | +5.17% | 17.66 | 0.43 |
01/11 | 277 | 281 | 276 | 280 | +0.36% | 92,700 | 161億7768万 | +3.32% | 17.35 | 0.42 |
01/07 | 281 | 281 | 276 | 279 | +0.36% | 115,000 | 161億1990万 | +3.33% | 17.28 | 0.42 |
01/06 | 280 | 282 | 277 | 278 | -0.71% | 75,200 | 160億6212万 | +3.35% | 17.22 | 0.42 |
01/05 | 281 | 282 | 277 | 280 | -0.71% | 118,600 | 161億7768万 | +4.48% | 17.35 | 0.42 |
01/04 | 282 | 285 | 279 | 282 | +1.08% | 137,600 | 162億9323万 | +5.62% | 17.47 | 0.42 |
2021 |
12/30 | 274 | 280 | 273 | 279 | +0.36% | 100,100 | 161億1990万 | +4.89% | 17.28 | 0.42 |
12/29 | 270 | 278 | 270 | 278 | +2.96% | 110,600 | 160億6212万 | +4.51% | 17.22 | 0.42 |
12/28 | 267 | 273 | 265 | 270 | +1.12% | 204,400 | 155億9990万 | +1.89% | 16.73 | 0.41 |
12/27 | 257 | 273 | 254 | 267 | +3.49% | 472,800 | 154億2657万 | +0.38% | 16.54 | 0.4 |
12/24 | 261 | 261 | 257 | 258 | -0.77% | 111,200 | 149億657万 | -3.01% | 15.98 | 0.39 |
12/23 | 264 | 265 | 258 | 260 | -1.14% | 136,900 | 150億2213万 | -2.62% | 16.11 | 0.39 |
12/22 | 264 | 266 | 263 | 263 | -1.5% | 73,700 | 151億9546万 | -1.5% | 16.29 | 0.4 |
12/21 | 264 | 267 | 263 | 267 | +1.91% | 98,100 | 154億2657万 | -0.37% | 16.54 | 0.4 |
12/20 | 269 | 269 | 262 | 262 | -3.68% | 120,500 | 151億3768万 | -2.24% | 16.23 | 0.39 |
12/17 | 274 | 274 | 267 | 272 | 0% | 144,700 | 157億1546万 | +1.12% | 16.85 | 0.41 |
12/16 | 276 | 276 | 270 | 272 | -0.37% | 127,600 | 157億1546万 | +1.12% | 16.85 | 0.41 |
12/15 | 271 | 275 | 269 | 273 | +0.74% | 187,900 | 157億7323万 | +1.11% | 16.91 | 0.41 |
12/14 | 266 | 271 | 266 | 271 | +1.5% | 108,900 | 156億5768万 | 0% | 16.79 | 0.41 |
12/13 | 270 | 270 | 265 | 267 | +0.75% | 76,800 | 154億2657万 | -1.48% | 16.54 | 0.4 |
12/10 | 270 | 271 | 265 | 265 | -2.57% | 91,500 | 153億1101万 | -2.93% | 16.42 | 0.4 |