株価チャート
2021/10/25～2022/03/23
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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2022 |
| 03/23 | 764 | 786 | 762 | 783 | +3.3% | 1,259,000 | 1701億193万 | +0.64% | 6.21 | 0.51 |
| 03/22 | 757 | 762 | 751 | 758 | +3.69% | 1,035,500 | 1646億7083万 | -2.94% | 6.01 | 0.49 |
| 03/18 | 730 | 745 | 730 | 731 | -0.54% | 1,223,500 | 1588億525万 | -7% | 5.79 | 0.47 |
| 03/17 | 738 | 739 | 720 | 735 | +1.1% | 1,088,000 | 1596億7422万 | -7.08% | 5.82 | 0.48 |
| 03/16 | 730 | 733 | 722 | 727 | +0.69% | 790,500 | 1579億3627万 | -8.67% | 5.76 | 0.47 |
| 03/15 | 712 | 724 | 704 | 722 | +0.84% | 1,002,500 | 1568億5005万 | -9.98% | 5.72 | 0.47 |
| 03/14 | 705 | 723 | 701 | 716 | +2.14% | 578,500 | 1555億4659万 | -11.39% | 5.67 | 0.46 |
| 03/11 | 700 | 713 | 695 | 701 | -1.82% | 831,000 | 1522億8793万 | -13.88% | 5.56 | 0.45 |
| 03/10 | 695 | 717 | 689 | 714 | +4.85% | 1,104,000 | 1551億1210万 | -13.03% | 5.66 | 0.46 |
| 03/09 | 682 | 699 | 675 | 681 | -0.73% | 875,500 | 1479億4305万 | -17.55% | 5.4 | 0.44 |
| 03/08 | 721 | 725 | 683 | 686 | -7.55% | 1,712,000 | 1490億2927万 | -17.75% | 5.44 | 0.44 |
| 03/07 | 778 | 779 | 725 | 742 | -5.72% | 1,236,500 | 1611億9493万 | -11.67% | 5.88 | 0.48 |
| 03/04 | 828 | 828 | 786 | 787 | -4.14% | 1,201,000 | 1709億7090万 | -6.64% | 6.24 | 0.51 |
| 03/03 | 825 | 828 | 820 | 821 | +1.73% | 862,000 | 1783億5719万 | -2.73% | 6.51 | 0.53 |
| 03/02 | 820 | 826 | 807 | 807 | -2.3% | 712,000 | 1753億1578万 | -4.38% | 6.4 | 0.52 |
| 03/01 | 833 | 836 | 825 | 826 | -0.48% | 454,500 | 1794億4341万 | -2.36% | 6.55 | 0.53 |
| 02/28 | 822 | 832 | 821 | 830 | +2.72% | 642,500 | 1803億1239万 | -1.89% | 6.58 | 0.54 |
| 02/25 | 809 | 813 | 802 | 808 | -0.86% | 623,000 | 1755億3302万 | -4.6% | 6.4 | 0.52 |
| 02/24 | 804 | 815 | 804 | 815 | +0.62% | 752,500 | 1770億5373万 | -3.89% | 6.46 | 0.53 |
| 02/22 | 826 | 826 | 808 | 810 | -3.23% | 578,000 | 1759億6751万 | -4.59% | 6.42 | 0.52 |
| 02/21 | 850 | 853 | 835 | 837 | -1.99% | 676,000 | 1818億3309万 | -1.76% | 6.63 | 0.54 |
| 02/18 | 843 | 862 | 843 | 854 | -0.7% | 439,000 | 1855億2624万 | 0% | 6.77 | 0.55 |
| 02/17 | 857 | 864 | 849 | 860 | +1.18% | 640,000 | 1868億2970万 | +0.47% | 6.82 | 0.56 |
| 02/16 | 866 | 866 | 846 | 850 | -0.23% | 669,000 | 1846億5726万 | -0.82% | 6.74 | 0.55 |
| 02/15 | 861 | 868 | 845 | 852 | -1.27% | 767,500 | 1850億9175万 | -0.58% | 6.75 | 0.55 |
| 02/14 | 862 | 872 | 855 | 863 | -0.46% | 1,438,500 | 1874億8143万 | +0.58% | 6.84 | 0.56 |
| 02/10 | 867 | 868 | 859 | 867 | +0.46% | 1,687,000 | 1883億5041万 | +1.05% | 6.87 | 0.56 |
| 02/09 | 864 | 868 | 857 | 863 | -0.35% | 830,500 | 1874億8143万 | +0.58% | 6.84 | 0.56 |
| 02/08 | 862 | 870 | 854 | 866 | +0.7% | 825,000 | 1881億3316万 | +1.05% | 6.86 | 0.56 |
| 02/07 | 876 | 881 | 856 | 860 | -2.05% | 708,500 | 1868億2970万 | +0.47% | 6.82 | 0.56 |
| 02/04 | 878 | 885 | 867 | 878 | +0.8% | 668,000 | 1907億4009万 | +2.69% | 6.96 | 0.57 |
| 02/03 | 874 | 884 | 867 | 871 | -0.46% | 721,000 | 1892億1938万 | +2.11% | 6.9 | 0.56 |
| 02/02 | 857 | 878 | 857 | 875 | +2.82% | 727,000 | 1900億8836万 | +2.82% | 6.93 | 0.57 |
| 02/01 | 861 | 870 | 840 | 851 | -3.41% | 1,614,500 | 1848億7451万 | +0.24% | 6.74 | 0.55 |
| 01/31 | 822 | 886 | 818 | 881 | +6.27% | 1,680,000 | 1913億9182万 | +3.89% | 6.98 | 0.57 |
| 01/28 | 825 | 829 | 817 | 829 | +2.22% | 648,000 | 1800億9514万 | -1.89% | 6.57 | 0.54 |
| 01/27 | 822 | 831 | 798 | 811 | -0.73% | 735,000 | 1761億8475万 | -3.91% | 6.43 | 0.52 |
| 01/26 | 828 | 832 | 816 | 817 | -0.97% | 442,500 | 1774億8822万 | -3.2% | 6.47 | 0.53 |
| 01/25 | 842 | 842 | 812 | 825 | -2.02% | 565,500 | 1792億2617万 | -2.37% | 6.54 | 0.53 |
| 01/24 | 834 | 843 | 828 | 842 | +0.24% | 382,000 | 1829億1931万 | -0.36% | 6.67 | 0.54 |
| 01/21 | 830 | 841 | 823 | 840 | -0.36% | 308,000 | 1824億8482万 | -0.47% | 6.66 | 0.54 |
| 01/20 | 830 | 852 | 827 | 843 | +1.32% | 376,000 | 1831億3656万 | -0.12% | 6.68 | 0.54 |
| 01/19 | 842 | 852 | 829 | 832 | -2.8% | 448,500 | 1807億4687万 | -1.3% | 6.59 | 0.54 |
| 01/18 | 873 | 882 | 852 | 856 | -2.39% | 591,000 | 1859億6073万 | +1.54% | 6.78 | 0.55 |
| 01/17 | 893 | 901 | 875 | 877 | -1.02% | 344,500 | 1905億2285万 | +4.16% | 6.95 | 0.57 |
| 01/14 | 901 | 902 | 873 | 886 | -1.01% | 420,500 | 1924億7804万 | +5.35% | 7.02 | 0.57 |
| 01/13 | 895 | 902 | 889 | 895 | +1.24% | 488,500 | 1944億3324万 | +6.67% | 7.09 | 0.58 |
| 01/12 | 876 | 885 | 873 | 884 | +1.96% | 386,500 | 1920億4355万 | +5.62% | 7.01 | 0.57 |
| 01/11 | 876 | 878 | 856 | 867 | -0.69% | 317,000 | 1883億5041万 | +3.96% | 6.87 | 0.56 |
| 01/07 | 869 | 876 | 862 | 873 | +1.04% | 565,000 | 1896億5387万 | +4.93% | 6.92 | 0.56 |
| 01/06 | 860 | 870 | 857 | 864 | +0.23% | 546,000 | 1876億9868万 | +4.22% | 6.85 | 0.56 |
| 01/05 | 862 | 864 | 851 | 862 | +1.17% | 438,500 | 1872億6419万 | +4.36% | 6.83 | 0.56 |
| 01/04 | 834 | 853 | 824 | 852 | +2.16% | 699,500 | 1850億9175万 | +3.52% | 6.75 | 0.55 |
| 2021 |
| 12/30 | 831 | 839 | 827 | 834 | +0.12% | 314,000 | 1811億8136万 | +1.46% | 6.61 | 0.54 |
| 12/29 | 821 | 835 | 820 | 833 | +0.97% | 236,500 | 1809億6412万 | +1.34% | 6.6 | 0.54 |
| 12/28 | 827 | 829 | 820 | 825 | +1.23% | 348,000 | 1792億2617万 | +0.49% | 6.54 | 0.53 |
| 12/27 | 827 | 827 | 811 | 815 | -0.97% | 275,000 | 1770億5373万 | -0.85% | 6.46 | 0.53 |
| 12/24 | 822 | 828 | 820 | 823 | 0% | 243,000 | 1787億9168万 | +0.12% | 6.52 | 0.53 |
| 12/23 | 822 | 827 | 817 | 823 | +0.73% | 316,500 | 1787億9168万 | +0.24% | 6.52 | 0.53 |
| 12/22 | 820 | 823 | 815 | 817 | +0.25% | 225,500 | 1774億8822万 | -0.49% | 6.47 | 0.53 |
| 12/21 | 816 | 821 | 809 | 815 | +0.99% | 396,500 | 1770億5373万 | -0.73% | 6.46 | 0.53 |
| 12/20 | 821 | 822 | 804 | 807 | -2.54% | 592,000 | 1753億1578万 | -1.82% | 6.4 | 0.52 |
| 12/17 | 834 | 839 | 823 | 828 | 0% | 838,500 | 1798億7790万 | +0.49% | 6.56 | 0.54 |
| 12/16 | 826 | 830 | 821 | 828 | -0.36% | 716,000 | 1798億7790万 | +0.49% | 6.56 | 0.54 |
| 12/15 | 823 | 836 | 822 | 831 | +0.48% | 543,500 | 1805億2963万 | +0.85% | 6.59 | 0.54 |
| 12/14 | 826 | 832 | 821 | 827 | 0% | 302,000 | 1796億6065万 | +0.36% | 6.55 | 0.53 |
| 12/13 | 843 | 843 | 825 | 827 | -0.36% | 264,500 | 1796億6065万 | +0.36% | 6.55 | 0.53 |
| 12/10 | 820 | 832 | 819 | 830 | +0.24% | 334,500 | 1803億1239万 | +0.61% | 6.58 | 0.54 |
| 12/09 | 830 | 839 | 823 | 828 | -1.66% | 468,500 | 1798億7790万 | +0.24% | 6.56 | 0.54 |
| 12/08 | 858 | 858 | 840 | 842 | -1.29% | 522,000 | 1829億1931万 | +1.81% | 6.67 | 0.54 |
| 12/07 | 837 | 853 | 832 | 853 | +3.27% | 646,500 | 1853億899万 | +2.9% | 6.76 | 0.55 |
| 12/06 | 841 | 845 | 825 | 826 | -0.72% | 698,000 | 1794億4341万 | -0.48% | 6.55 | 0.53 |
| 12/03 | 815 | 832 | 811 | 832 | +3.1% | 786,000 | 1807億4687万 | +0.12% | 6.59 | 0.54 |
| 12/02 | 800 | 814 | 795 | 807 | +0.25% | 951,500 | 1753億1578万 | -3.58% | 6.4 | 0.52 |
| 12/01 | 788 | 810 | 788 | 805 | +2.42% | 1,229,500 | 1748億8129万 | -4.51% | 6.38 | 0.52 |
| 11/30 | 811 | 818 | 785 | 786 | -0.25% | 1,809,500 | 1707億5366万 | -7.31% | 6.23 | 0.51 |
| 11/29 | 798 | 801 | 788 | 788 | -2.84% | 916,500 | 1711億8814万 | -7.73% | 6.24 | 0.51 |
| 11/26 | 824 | 825 | 808 | 811 | -3.11% | 738,000 | 1761億8475万 | -5.81% | 6.43 | 0.52 |
| 11/25 | 824 | 839 | 822 | 837 | +1.33% | 602,000 | 1818億3309万 | -3.35% | 6.63 | 0.54 |
| 11/24 | 836 | 838 | 825 | 826 | -0.12% | 677,500 | 1794億4341万 | -5.17% | 6.55 | 0.53 |
| 11/22 | 808 | 833 | 802 | 827 | 0% | 623,500 | 1796億6065万 | -5.7% | 6.55 | 0.53 |
| 11/19 | 802 | 827 | 802 | 827 | +2.35% | 975,500 | 1796億6065万 | -6.24% | 6.55 | 0.53 |
| 11/18 | 806 | 815 | 802 | 808 | +0.12% | 625,000 | 1755億3302万 | -8.7% | 6.4 | 0.52 |
| 11/17 | 820 | 821 | 807 | 807 | -2.06% | 733,000 | 1753億1578万 | -9.33% | 6.4 | 0.52 |
| 11/16 | 836 | 838 | 824 | 824 | -1.44% | 373,000 | 1790億892万 | -7.93% | 6.53 | 0.53 |
| 11/15 | 842 | 847 | 833 | 836 | -1.88% | 475,500 | 1816億1585万 | -7.11% | 6.63 | 0.54 |
| 11/12 | 844 | 859 | 844 | 852 | +1.91% | 604,000 | 1850億9175万 | -5.75% | 6.75 | 0.55 |
| 11/11 | 823 | 849 | 823 | 836 | +1.58% | 549,000 | 1816億1585万 | -7.83% | 6.63 | 0.54 |
| 11/10 | 835 | 839 | 820 | 823 | -0.96% | 566,500 | 1787億9168万 | -9.66% | 6.52 | 0.53 |
| 11/09 | 840 | 842 | 831 | 831 | -0.24% | 470,500 | 1805億2963万 | -9.18% | 6.59 | 0.54 |
| 11/08 | 840 | 843 | 822 | 833 | -0.95% | 769,500 | 1809億6412万 | -9.36% | 6.6 | 0.54 |
| 11/05 | 852 | 854 | 833 | 841 | -2.21% | 642,500 | 1827億207万 | -8.79% | 6.66 | 0.54 |
| 11/04 | 874 | 876 | 855 | 860 | -0.23% | 823,500 | 1868億2970万 | -7.23% | 6.82 | 0.56 |
| 11/02 | 880 | 888 | 862 | 862 | -2.93% | 782,000 | 1872億6419万 | -7.41% | 6.83 | 0.56 |
| 11/01 | 888 | 888 | 867 | 888 | +1.72% | 1,229,500 | 1929億1253万 | -5.13% | 7.04 | 0.57 |
| 10/29 | 870 | 890 | 856 | 873 | +1.16% | 1,779,000 | 1896億5387万 | -7.13% | 6.92 | 0.56 |
| 10/28 | 950 | 965 | 860 | 863 | -10.29% | 2,694,500 | 1874億8143万 | -8.58% | 6.84 | 0.56 |
| 10/27 | 963 | 971 | 955 | 962 | -0.31% | 341,500 | 2089億8857万 | +1.37% | 7.62 | 0.62 |
| 10/26 | 952 | 967 | 946 | 965 | +2.55% | 328,500 | 2096億4031万 | +1.58% | 7.65 | 0.62 |
| 10/25 | 942 | 958 | 941 | 941 | +0.21% | 380,000 | 2044億2645万 | -1.16% | 7.46 | 0.61 |
