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 | 475 | 487 | 475 | 480 | -0.41% | 35,700 | 120億297万 | +1.05% | 15.99 | 0.95 |
| 03/30 | 483 | 486 | 473 | 482 | -2.43% | 62,200 | 120億5298万 | +1.47% | 16.06 | 0.95 |
| 03/29 | 495 | 496 | 489 | 494 | 0% | 60,700 | 123億5306万 | +4% | 16.46 | 0.97 |
| 03/28 | 489 | 494 | 480 | 494 | +2.28% | 65,400 | 123億5306万 | +4% | 16.46 | 0.97 |
| 03/25 | 492 | 492 | 478 | 483 | -1.43% | 45,700 | 120億7799万 | +1.68% | 16.09 | 0.95 |
| 03/24 | 487 | 490 | 482 | 490 | +0.41% | 36,600 | 122億5303万 | +3.16% | 16.32 | 0.97 |
| 03/23 | 485 | 494 | 485 | 488 | +0.62% | 57,500 | 122億302万 | +2.95% | 16.26 | 0.96 |
| 03/22 | 491 | 491 | 475 | 485 | +0.41% | 76,400 | 121億2800万 | +2.32% | 16.16 | 0.96 |
| 03/18 | 472 | 484 | 470 | 483 | +2.77% | 47,300 | 120億7799万 | +2.11% | 16.09 | 0.95 |
| 03/17 | 465 | 474 | 465 | 470 | +1.95% | 39,000 | 117億5291万 | -0.63% | 15.66 | 0.93 |
| 03/16 | 465 | 466 | 458 | 461 | -0.43% | 37,100 | 115億2785万 | -2.54% | 15.36 | 0.91 |
| 03/15 | 459 | 463 | 453 | 463 | +1.98% | 25,300 | 115億7787万 | -2.32% | 15.42 | 0.91 |
| 03/14 | 450 | 457 | 450 | 454 | +0.89% | 23,600 | 113億5281万 | -4.42% | 15.12 | 0.9 |
| 03/11 | 464 | 464 | 449 | 450 | -3.64% | 58,000 | 112億5279万 | -5.26% | 14.99 | 0.89 |
| 03/10 | 460 | 467 | 460 | 467 | +3.32% | 44,000 | 116億7789万 | -1.89% | 15.56 | 0.92 |
| 03/09 | 463 | 463 | 451 | 452 | -0.66% | 90,100 | 113億280万 | -4.84% | 15.06 | 0.89 |
| 03/08 | 451 | 465 | 451 | 455 | -0.22% | 60,500 | 113億7782万 | -4.01% | 15.16 | 0.9 |
| 03/07 | 459 | 466 | 453 | 456 | -2.36% | 62,300 | 114億282万 | -3.39% | 15.19 | 0.9 |
| 03/04 | 468 | 471 | 455 | 467 | -0.43% | 76,300 | 116億7789万 | -0.43% | 15.56 | 0.92 |
| 03/03 | 490 | 495 | 468 | 469 | -3.3% | 86,500 | 117億2790万 | +0.43% | 15.62 | 0.93 |
| 03/02 | 479 | 491 | 476 | 485 | +0.83% | 85,400 | 121億2800万 | +4.3% | 16.16 | 0.96 |
| 03/01 | 490 | 490 | 479 | 481 | -2.04% | 70,300 | 120億2798万 | +4.11% | 16.02 | 0.95 |
| 02/28 | 492 | 495 | 486 | 491 | -0.41% | 75,000 | 122億7804万 | +6.74% | 16.36 | 0.97 |
| 02/25 | 478 | 493 | 474 | 493 | +3.14% | 71,900 | 123億2805万 | +7.88% | 16.42 | 0.97 |
| 02/24 | 477 | 480 | 468 | 478 | -0.83% | 64,800 | 119億5296万 | +5.52% | 15.92 | 0.94 |
| 02/22 | 483 | 484 | 477 | 482 | -1.63% | 35,900 | 120億5298万 | +6.87% | 16.06 | 0.95 |
| 02/21 | 493 | 493 | 483 | 490 | -0.81% | 41,600 | 122億5303万 | +9.38% | 16.32 | 0.97 |
| 02/18 | 475 | 494 | 474 | 494 | +2.7% | 61,200 | 123億5306万 | +10.76% | 16.46 | 0.97 |
| 02/17 | 482 | 491 | 478 | 481 | 0% | 84,700 | 120億2798万 | +8.58% | 16.02 | 0.95 |
| 02/16 | 484 | 487 | 481 | 481 | +0.21% | 49,500 | 120億2798万 | +9.07% | 16.02 | 0.95 |
| 02/15 | 478 | 484 | 474 | 480 | +1.05% | 83,000 | 120億297万 | +9.34% | 15.99 | 0.95 |
| 02/14 | 475 | 478 | 467 | 475 | -0.84% | 84,100 | 118億7794万 | +8.7% | 15.82 | 0.94 |
| 02/10 | 478 | 484 | 472 | 479 | +1.05% | 67,300 | 119億7796万 | +10.11% | 15.96 | 0.95 |
| 02/09 | 474 | 478 | 467 | 474 | 0% | 48,000 | 118億5293万 | +9.22% | 15.79 | 0.94 |
| 02/08 | 480 | 483 | 471 | 474 | -1.25% | 55,900 | 118億5293万 | +9.47% | 15.79 | 0.94 |
| 02/07 | 479 | 481 | 474 | 480 | -1.03% | 82,000 | 120億297万 | +11.11% | 15.99 | 0.95 |
| 02/04 | 465 | 486 | 464 | 485 | +3.63% | 87,300 | 121億2800万 | +12.79% | 16.16 | 0.96 |
| 02/03 | 457 | 478 | 456 | 468 | +1.74% | 190,800 | 117億290万 | +9.35% | 15.59 | 0.92 |
| 02/02 | 459 | 468 | 446 | 460 | +2% | 290,300 | 115億285万 | +7.98% | 15.32 | 0.91 |
| 02/01 | 466 | 471 | 439 | 451 | +9.2% | 438,900 | 112億7779万 | +6.12% | 15.02 | 0.89 |
| 01/31 | 402 | 417 | 402 | 413 | +1.47% | 40,900 | 103億2756万 | -2.59% | 13.76 | 0.82 |
| 01/28 | 399 | 409 | 393 | 407 | +3.3% | 40,500 | 101億7752万 | -4.01% | 13.56 | 0.8 |
| 01/27 | 413 | 414 | 394 | 394 | -3.9% | 49,800 | 98億5244万 | -7.29% | 13.12 | 0.78 |
| 01/26 | 413 | 416 | 406 | 410 | -0.49% | 44,500 | 102億5254万 | -3.76% | 13.66 | 0.81 |
| 01/25 | 421 | 421 | 407 | 412 | -2.6% | 59,300 | 103億255万 | -3.51% | 13.72 | 0.81 |
| 01/24 | 419 | 423 | 411 | 423 | +1.2% | 20,000 | 105億7762万 | -1.17% | 14.09 | 0.83 |
| 01/21 | 408 | 418 | 406 | 418 | +1.7% | 31,900 | 104億5259万 | -2.34% | 13.92 | 0.82 |
| 01/20 | 406 | 416 | 406 | 411 | +0.74% | 31,800 | 102億7754万 | -4.2% | 13.69 | 0.81 |
| 01/19 | 416 | 418 | 408 | 408 | -2.86% | 48,700 | 102億252万 | -4.9% | 13.59 | 0.81 |
| 01/18 | 421 | 426 | 418 | 420 | -0.24% | 29,200 | 105億260万 | -2.55% | 13.99 | 0.83 |
| 01/17 | 424 | 428 | 421 | 421 | -1.17% | 19,600 | 105億2761万 | -2.55% | 14.02 | 0.83 |
| 01/14 | 424 | 428 | 422 | 426 | -0.47% | 20,300 | 106億5264万 | -1.39% | 14.19 | 0.84 |
| 01/13 | 432 | 432 | 425 | 428 | -0.93% | 21,700 | 107億265万 | -1.15% | 14.26 | 0.84 |
| 01/12 | 430 | 434 | 428 | 432 | +1.17% | 28,700 | 108億267万 | -0.23% | 14.39 | 0.85 |
| 01/11 | 428 | 430 | 421 | 427 | -0.23% | 28,300 | 106億7764万 | -1.39% | 14.22 | 0.84 |
| 01/07 | 432 | 436 | 423 | 428 | -0.93% | 51,200 | 107億265万 | -1.15% | 14.26 | 0.84 |
| 01/06 | 439 | 439 | 431 | 432 | -2.48% | 44,100 | 108億267万 | -0.23% | 14.39 | 0.85 |
| 01/05 | 453 | 453 | 441 | 443 | -2.21% | 36,300 | 110億7774万 | +2.31% | 14.76 | 0.87 |
| 01/04 | 454 | 456 | 449 | 453 | +1.57% | 31,500 | 113億2780万 | +4.86% | 15.09 | 0.89 |
| 2021 |
| 12/30 | 436 | 453 | 435 | 446 | +1.59% | 34,300 | 111億5276万 | +3.24% | 14.86 | 0.91 |
| 12/29 | 434 | 442 | 434 | 439 | +1.15% | 32,800 | 109億7772万 | +1.62% | 14.62 | 0.89 |
| 12/28 | 425 | 434 | 424 | 434 | +3.33% | 51,300 | 108億5269万 | +0.46% | 14.46 | 0.88 |
| 12/27 | 422 | 422 | 419 | 420 | -1.41% | 103,100 | 105億260万 | -3% | 13.99 | 0.85 |
| 12/24 | 431 | 433 | 424 | 426 | -0.7% | 44,100 | 106億5264万 | -2.07% | 14.19 | 0.87 |
| 12/23 | 427 | 431 | 425 | 429 | +1.42% | 25,700 | 107億2765万 | -1.61% | 14.29 | 0.87 |
| 12/22 | 420 | 425 | 416 | 423 | +0.24% | 42,600 | 105億7762万 | -3.2% | 14.09 | 0.86 |
| 12/21 | 424 | 424 | 420 | 422 | +0.48% | 39,100 | 105億5261万 | -3.65% | 14.06 | 0.86 |
| 12/20 | 424 | 424 | 417 | 420 | -1.87% | 60,300 | 105億260万 | -4.33% | 13.99 | 0.85 |
| 12/17 | 432 | 434 | 427 | 428 | -1.15% | 29,200 | 107億265万 | -2.95% | 14.26 | 0.87 |
| 12/16 | 440 | 442 | 431 | 433 | -0.23% | 42,800 | 108億2768万 | -1.81% | 14.42 | 0.88 |
| 12/15 | 433 | 439 | 432 | 434 | +0.7% | 20,900 | 108億5269万 | -1.81% | 14.46 | 0.88 |
| 12/14 | 434 | 437 | 430 | 431 | -0.46% | 24,800 | 107億7767万 | -2.49% | 14.36 | 0.88 |
| 12/13 | 439 | 440 | 430 | 433 | -1.37% | 37,200 | 108億2768万 | -2.26% | 14.42 | 0.88 |
| 12/10 | 444 | 444 | 438 | 439 | -0.45% | 26,300 | 109億7772万 | -0.9% | 14.62 | 0.89 |
| 12/09 | 441 | 442 | 438 | 441 | 0% | 8,300 | 110億2773万 | -0.68% | 14.69 | 0.9 |
| 12/08 | 446 | 446 | 437 | 441 | -0.23% | 40,400 | 110億2773万 | -0.68% | 14.69 | 0.9 |
| 12/07 | 434 | 442 | 434 | 442 | +2.55% | 26,600 | 110億5274万 | -0.67% | 14.72 | 0.9 |
| 12/06 | 440 | 440 | 430 | 431 | -0.69% | 51,500 | 107億7767万 | -3.36% | 14.36 | 0.88 |
| 12/03 | 425 | 436 | 425 | 434 | +2.84% | 42,400 | 108億5269万 | -2.91% | 14.46 | 0.88 |
| 12/02 | 431 | 440 | 422 | 422 | -2.99% | 49,000 | 105億5261万 | -5.8% | 14.06 | 0.86 |
| 12/01 | 428 | 436 | 424 | 435 | +2.11% | 38,000 | 108億7769万 | -3.33% | 14.49 | 0.88 |
| 11/30 | 429 | 439 | 425 | 426 | +0.24% | 34,300 | 106億5264万 | -5.54% | 14.19 | 0.87 |
| 11/29 | 440 | 440 | 425 | 425 | -3.63% | 68,800 | 106億2763万 | -5.97% | 14.16 | 0.86 |
| 11/26 | 456 | 456 | 440 | 441 | -2.22% | 75,200 | 110億2773万 | -2.65% | 14.69 | 0.9 |
| 11/25 | 451 | 455 | 445 | 451 | +0.45% | 27,600 | 112億7779万 | -0.66% | 15.02 | 0.92 |
| 11/24 | 456 | 458 | 447 | 449 | -1.32% | 15,000 | 112億2778万 | -1.1% | 14.96 | 0.91 |
| 11/22 | 460 | 460 | 454 | 455 | -0.44% | 13,900 | 113億7782万 | 0% | 15.16 | 0.92 |
| 11/19 | 453 | 457 | 451 | 457 | +1.33% | 21,700 | 114億2783万 | +0.44% | 15.22 | 0.93 |
| 11/18 | 454 | 455 | 451 | 451 | -0.66% | 17,300 | 112億7779万 | -0.88% | 15.02 | 0.92 |
| 11/17 | 456 | 459 | 453 | 454 | -0.22% | 17,800 | 113億5281万 | -0.22% | 15.12 | 0.92 |
| 11/16 | 460 | 460 | 455 | 455 | -0.66% | 38,300 | 113億7782万 | 0% | 15.16 | 0.92 |
| 11/15 | 458 | 460 | 455 | 458 | +1.1% | 27,100 | 114億5283万 | +0.66% | 15.26 | 0.93 |
| 11/12 | 443 | 455 | 443 | 453 | +2.72% | 39,100 | 113億2780万 | -0.22% | 15.09 | 0.92 |
| 11/11 | 450 | 451 | 441 | 441 | -3.08% | 46,400 | 110億2773万 | -2.86% | 14.69 | 0.9 |
| 11/10 | 440 | 455 | 440 | 455 | +3.17% | 51,900 | 113億7782万 | +0.22% | 15.16 | 0.92 |
| 11/09 | 443 | 451 | 441 | 441 | -1.56% | 28,700 | 110億2773万 | -2.86% | 14.69 | 0.9 |
| 11/08 | 445 | 448 | 437 | 448 | +1.36% | 35,100 | 112億277万 | -1.54% | 14.92 | 0.91 |
| 11/05 | 449 | 450 | 441 | 442 | -2.86% | 46,500 | 110億5274万 | -2.86% | 14.72 | 0.9 |
| 11/04 | 451 | 456 | 449 | 455 | +1.34% | 40,400 | 113億7782万 | -0.22% | 15.16 | 0.92 |
| 11/02 | 457 | 458 | 435 | 449 | -1.97% | 82,600 | 112億2778万 | -1.75% | 14.96 | 0.91 |
