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 | 363 | 372 | 362 | 366 | 0% | 615,400 | 304億1413万 | +3.98% | - | 0.52 |
03/30 | 367 | 370 | 359 | 366 | -0.54% | 926,700 | 304億1413万 | +4.27% | - | 0.52 |
03/29 | 367 | 370 | 364 | 368 | -1.08% | 691,200 | 305億8032万 | +4.84% | - | 0.52 |
03/28 | 377 | 381 | 369 | 372 | -1.59% | 870,100 | 309億1272万 | +5.98% | - | 0.53 |
03/25 | 371 | 383 | 369 | 378 | +2.16% | 1,237,500 | 314億1131万 | +8% | - | 0.54 |
03/24 | 370 | 373 | 367 | 370 | -0.8% | 660,600 | 307億4652万 | +5.71% | - | 0.52 |
03/23 | 371 | 377 | 369 | 373 | +1.63% | 963,700 | 309億9582万 | +6.57% | - | 0.53 |
03/22 | 366 | 371 | 365 | 367 | +0.82% | 904,800 | 304億9722万 | +5.16% | - | 0.52 |
03/18 | 359 | 364 | 356 | 364 | +0.83% | 761,300 | 302億4793万 | +4.3% | - | 0.52 |
03/17 | 360 | 364 | 355 | 361 | +2.56% | 1,314,900 | 299億9863万 | +3.14% | - | 0.51 |
03/16 | 354 | 357 | 350 | 352 | 0% | 1,147,200 | 292億5074万 | +0.57% | - | 0.5 |
03/15 | 346 | 357 | 346 | 352 | +1.44% | 1,200,600 | 292億5074万 | +0.28% | - | 0.5 |
03/14 | 330 | 353 | 330 | 347 | +6.12% | 2,403,400 | 288億3525万 | -1.42% | - | 0.49 |
03/11 | 320 | 330 | 317 | 327 | +1.24% | 1,774,200 | 271億7328万 | -7.1% | - | 0.46 |
03/10 | 322 | 326 | 317 | 323 | +2.54% | 1,686,300 | 268億4088万 | -8.76% | - | 0.46 |
03/09 | 326 | 330 | 312 | 315 | -3.37% | 2,963,300 | 261億7609万 | -11.27% | - | 0.45 |
03/08 | 338 | 342 | 324 | 326 | -5.78% | 2,646,300 | 270億9018万 | -8.43% | - | 0.46 |
03/07 | 347 | 349 | 340 | 346 | -1.7% | 1,611,300 | 287億5215万 | -3.08% | - | 0.49 |
03/04 | 352 | 359 | 347 | 352 | 0% | 1,330,100 | 292億5074万 | -1.4% | - | 0.5 |
03/03 | 349 | 358 | 346 | 352 | +2.62% | 1,781,200 | 292億5074万 | -1.4% | - | 0.5 |
03/02 | 347 | 347 | 338 | 343 | -1.72% | 1,813,700 | 285億285万 | -3.92% | - | 0.49 |
03/01 | 349 | 353 | 345 | 349 | +2.05% | 1,802,300 | 290億145万 | -2.24% | - | 0.49 |
02/28 | 343 | 347 | 339 | 342 | +0.88% | 1,884,100 | 284億1976万 | -4.74% | - | 0.48 |
02/25 | 340 | 343 | 337 | 339 | -0.59% | 1,083,300 | 281億7046万 | -6.09% | - | 0.48 |
02/24 | 348 | 349 | 335 | 341 | -3.4% | 2,137,200 | 283億3666万 | -6.06% | - | 0.48 |
02/22 | 355 | 356 | 350 | 353 | -1.67% | 1,012,300 | 293億3384万 | -3.55% | - | 0.5 |
02/21 | 361 | 361 | 354 | 359 | -1.64% | 1,024,500 | 298億3243万 | -2.71% | - | 0.51 |
02/18 | 363 | 366 | 360 | 365 | 0% | 1,148,100 | 303億3103万 | -1.35% | - | 0.52 |
02/17 | 366 | 369 | 362 | 365 | -0.82% | 946,900 | 303億3103万 | -1.88% | - | 0.52 |
02/16 | 364 | 370 | 362 | 368 | +2.51% | 1,282,200 | 305億8032万 | -1.6% | - | 0.52 |
02/15 | 361 | 365 | 356 | 359 | -0.83% | 1,070,200 | 298億3243万 | -4.27% | - | 0.51 |
02/14 | 359 | 365 | 348 | 362 | +0.28% | 1,851,800 | 300億8173万 | -3.98% | - | 0.51 |
02/10 | 381 | 386 | 358 | 361 | -5.5% | 2,683,900 | 299億9863万 | -4.5% | - | 0.51 |
02/09 | 378 | 387 | 376 | 382 | +2.14% | 1,170,900 | 317億4370万 | +0.53% | - | 0.54 |
02/08 | 371 | 379 | 370 | 374 | +1.08% | 989,900 | 310億7892万 | -1.58% | - | 0.53 |
02/07 | 368 | 372 | 364 | 370 | +0.54% | 698,300 | 307億4652万 | -2.63% | - | 0.52 |
02/04 | 368 | 372 | 362 | 368 | 0% | 927,800 | 305億8032万 | -3.41% | - | 0.52 |
02/03 | 358 | 370 | 357 | 368 | +3.08% | 1,287,700 | 305億8032万 | -3.41% | - | 0.52 |
02/02 | 353 | 359 | 350 | 357 | +2.88% | 1,521,000 | 296億6624万 | -6.3% | - | 0.51 |
02/01 | 353 | 355 | 344 | 347 | 0% | 1,278,300 | 288億3525万 | -9.16% | - | 0.49 |
01/31 | 345 | 349 | 343 | 347 | 0% | 895,600 | 288億3525万 | -9.64% | - | 0.49 |
01/28 | 347 | 349 | 345 | 347 | +1.17% | 1,196,400 | 288億3525万 | -9.87% | - | 0.49 |
01/27 | 360 | 361 | 338 | 343 | -3.11% | 2,346,400 | 285億285万 | -11.14% | - | 0.49 |
01/26 | 355 | 364 | 353 | 354 | 0% | 1,532,700 | 294億1694万 | -8.53% | - | 0.5 |
01/25 | 349 | 355 | 346 | 354 | 0% | 2,094,900 | 294億1694万 | -8.76% | - | 0.5 |
01/24 | 345 | 354 | 337 | 354 | -9.92% | 3,959,700 | 294億1694万 | -9% | - | 0.5 |
01/21 | 392 | 394 | 383 | 393 | -1.26% | 1,611,100 | 326億5779万 | +0.77% | - | 0.56 |
01/20 | 396 | 401 | 391 | 398 | 0% | 1,079,100 | 330億7328万 | +2.31% | - | 0.56 |
01/19 | 400 | 407 | 395 | 398 | -1.97% | 1,374,300 | 330億7328万 | +2.58% | - | 0.56 |
01/18 | 416 | 422 | 403 | 406 | -2.17% | 1,670,100 | 337億3807万 | +4.64% | - | 0.58 |
01/17 | 413 | 420 | 412 | 415 | +1.97% | 1,082,800 | 344億8596万 | +7.24% | - | 0.59 |
01/14 | 412 | 413 | 401 | 407 | -1.45% | 1,237,300 | 338億2117万 | +5.44% | - | 0.58 |
01/13 | 406 | 415 | 404 | 413 | +1.72% | 948,000 | 343億1977万 | +6.99% | - | 0.58 |
01/12 | 404 | 409 | 403 | 406 | +1.75% | 996,300 | 337億3807万 | +5.45% | - | 0.58 |
01/11 | 397 | 405 | 394 | 399 | +0.5% | 707,600 | 331億5638万 | +3.91% | - | 0.57 |
01/07 | 398 | 400 | 391 | 397 | +1.28% | 1,256,300 | 329億9019万 | +3.66% | - | 0.56 |
01/06 | 398 | 400 | 387 | 392 | -2.49% | 1,784,300 | 325億7469万 | +2.35% | - | 0.56 |
01/05 | 396 | 404 | 394 | 402 | +3.08% | 1,447,400 | 334億568万 | +5.24% | - | 0.57 |
01/04 | 385 | 394 | 384 | 390 | +2.36% | 1,390,000 | 324億849万 | +2.09% | - | 0.55 |
2021 |
12/30 | 381 | 383 | 376 | 381 | 0% | 608,800 | 316億6061万 | -0.26% | - | 0.54 |
12/29 | 378 | 384 | 376 | 381 | +1.6% | 705,100 | 316億6061万 | -0.52% | - | 0.54 |
12/28 | 379 | 380 | 372 | 375 | -0.79% | 822,800 | 311億6201万 | -2.34% | - | 0.53 |
12/27 | 382 | 384 | 376 | 378 | -1.31% | 581,400 | 314億1131万 | -2.07% | - | 0.54 |
12/24 | 383 | 387 | 380 | 383 | +0.52% | 797,900 | 318億2680万 | -1.03% | - | 0.54 |
12/23 | 380 | 384 | 379 | 381 | +1.06% | 843,500 | 316億6061万 | -1.8% | - | 0.54 |
12/22 | 372 | 380 | 372 | 377 | +1.34% | 958,100 | 313億2821万 | -3.08% | - | 0.53 |
12/21 | 370 | 374 | 370 | 372 | +1.92% | 1,031,100 | 309億1272万 | -4.86% | - | 0.53 |
12/20 | 372 | 374 | 362 | 365 | -3.18% | 1,737,400 | 303億3103万 | -7.12% | - | 0.52 |
12/17 | 382 | 384 | 373 | 377 | -1.31% | 1,169,400 | 313億2821万 | -4.56% | - | 0.53 |
12/16 | 381 | 384 | 379 | 382 | +1.6% | 753,800 | 317億4370万 | -3.78% | - | 0.54 |
12/15 | 374 | 381 | 372 | 376 | +0.53% | 742,500 | 312億4511万 | -5.76% | - | 0.53 |
12/14 | 380 | 381 | 370 | 374 | -1.84% | 1,122,800 | 310億7892万 | -6.73% | - | 0.53 |
12/13 | 381 | 384 | 374 | 381 | +0.53% | 964,400 | 316億6061万 | -5.69% | - | 0.54 |
12/10 | 387 | 388 | 376 | 379 | -2.32% | 1,141,300 | 314億9441万 | -6.88% | - | 0.54 |
12/09 | 396 | 397 | 386 | 388 | -2.02% | 978,700 | 322億4230万 | -5.83% | - | 0.55 |
12/08 | 398 | 398 | 391 | 396 | +0.51% | 1,089,100 | 329億709万 | -5.49% | - | 0.56 |
12/07 | 391 | 396 | 389 | 394 | +1.29% | 860,500 | 327億4089万 | -7.73% | - | 0.56 |
12/06 | 395 | 402 | 388 | 389 | -1.02% | 1,360,600 | 323億2540万 | -10.37% | - | 0.55 |
12/03 | 387 | 395 | 386 | 393 | +3.15% | 1,428,000 | 326億5779万 | -11.09% | - | 0.56 |
12/02 | 378 | 383 | 374 | 381 | -0.78% | 1,412,000 | 316億6061万 | -15.14% | - | 0.54 |
12/01 | 378 | 387 | 372 | 384 | +1.32% | 1,401,500 | 319億990万 | -15.97% | - | 0.54 |
11/30 | 389 | 394 | 376 | 379 | -1.56% | 1,844,700 | 314億9441万 | -18.14% | - | 0.54 |
11/29 | 389 | 394 | 382 | 385 | -2.78% | 2,183,900 | 319億9300万 | -18.09% | - | 0.55 |
11/26 | 408 | 408 | 393 | 396 | -3.88% | 2,488,000 | 329億709万 | -16.98% | - | 0.56 |
11/25 | 408 | 416 | 406 | 412 | +0.49% | 1,185,200 | 342億3667万 | -14.88% | - | 0.58 |
11/24 | 412 | 416 | 407 | 410 | +0.49% | 1,471,300 | 340億7047万 | -16.33% | - | 0.58 |
11/22 | 400 | 408 | 393 | 408 | +0.25% | 1,083,400 | 339億427万 | -17.74% | - | 0.58 |
11/19 | 408 | 409 | 402 | 407 | -0.73% | 1,313,500 | 338億2117万 | -18.76% | - | 0.58 |
11/18 | 406 | 412 | 399 | 410 | 0% | 1,843,700 | 340億7047万 | -18.97% | - | 0.58 |
11/17 | 416 | 417 | 406 | 410 | -2.15% | 1,641,800 | 340億7047万 | -19.77% | - | 0.58 |
11/16 | 421 | 428 | 418 | 419 | 0% | 1,427,100 | 348億1836万 | -18.8% | - | 0.59 |
11/15 | 421 | 423 | 411 | 419 | -1.18% | 1,725,000 | 348億1836万 | -19.42% | - | 0.59 |
11/12 | 427 | 430 | 421 | 424 | 0% | 1,574,200 | 352億3385万 | -19.08% | - | 0.6 |
11/11 | 431 | 437 | 419 | 424 | -1.4% | 2,502,700 | 352億3385万 | -19.54% | - | 0.6 |
11/10 | 438 | 449 | 426 | 430 | -2.71% | 3,187,400 | 357億3244万 | -18.87% | - | 0.61 |
11/09 | 444 | 445 | 428 | 442 | +0.23% | 2,965,300 | 367億2963万 | -17.07% | - | 0.63 |
11/08 | 462 | 472 | 428 | 441 | -5.57% | 6,871,000 | 366億4653万 | -17.57% | - | 0.62 |
11/05 | 486 | 486 | 463 | 467 | -3.91% | 3,625,900 | 388億710万 | -13.04% | - | 0.66 |
11/04 | 483 | 495 | 472 | 486 | -14.59% | 6,653,600 | 403億8597万 | -9.67% | - | 0.69 |
11/02 | 591 | 593 | 565 | 569 | -4.05% | 1,775,400 | 472億8316万 | +5.57% | - | 0.81 |