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 | 746 | 760 | 742 | 746 | -1.45% | 1,346,700 | 1269億8027万 | +1.5% | 15.92 | 0.96 |
| 03/30 | 765 | 769 | 747 | 757 | -0.92% | 876,400 | 1288億5263万 | +2.85% | 16.15 | 0.97 |
| 03/29 | 750 | 766 | 746 | 764 | +2.41% | 1,072,900 | 1300億4414万 | +3.8% | 16.3 | 0.98 |
| 03/28 | 757 | 757 | 740 | 746 | -0.4% | 720,700 | 1269億8027万 | +1.22% | 15.92 | 0.96 |
| 03/25 | 760 | 765 | 747 | 749 | -0.93% | 787,300 | 1274億9091万 | +1.35% | 15.98 | 0.96 |
| 03/24 | 741 | 756 | 739 | 756 | +0.93% | 751,000 | 1286億8242万 | +2.16% | 16.13 | 0.97 |
| 03/23 | 760 | 761 | 746 | 749 | -0.4% | 1,169,000 | 1274億9091万 | +1.08% | 15.98 | 0.96 |
| 03/22 | 751 | 762 | 749 | 752 | +1.35% | 1,025,100 | 1280億156万 | +1.48% | 16.04 | 0.97 |
| 03/18 | 739 | 745 | 734 | 742 | -0.54% | 1,142,300 | 1262億9941万 | -0.13% | 15.83 | 0.95 |
| 03/17 | 737 | 746 | 730 | 746 | +4.63% | 1,261,900 | 1269億8027万 | +0.13% | 15.92 | 0.96 |
| 03/16 | 720 | 725 | 710 | 713 | -0.83% | 1,186,700 | 1213億6318万 | -4.42% | 15.21 | 0.92 |
| 03/15 | 709 | 726 | 709 | 719 | +1.41% | 969,000 | 1223億8447万 | -3.88% | 15.34 | 0.92 |
| 03/14 | 692 | 714 | 692 | 709 | +2.9% | 1,075,700 | 1206億8232万 | -5.34% | 15.13 | 0.91 |
| 03/11 | 690 | 699 | 678 | 689 | -1.99% | 1,228,100 | 1172億7802万 | -8.26% | 14.7 | 0.88 |
| 03/10 | 688 | 703 | 684 | 703 | +4.3% | 1,654,500 | 1196億6103万 | -6.76% | 15 | 0.9 |
| 03/09 | 665 | 679 | 660 | 674 | +1.81% | 1,619,100 | 1147億2480万 | -10.85% | 14.38 | 0.87 |
| 03/08 | 659 | 674 | 655 | 662 | -0.6% | 1,941,700 | 1126億8222万 | -12.78% | 14.12 | 0.85 |
| 03/07 | 701 | 706 | 659 | 666 | -7.63% | 2,578,500 | 1133億6308万 | -12.6% | 14.21 | 0.85 |
| 03/04 | 762 | 763 | 717 | 721 | -6.85% | 2,555,200 | 1227億2490万 | -5.63% | 15.38 | 0.93 |
| 03/03 | 765 | 778 | 762 | 774 | +2.38% | 839,900 | 1317億4628万 | +1.31% | 16.51 | 0.99 |
| 03/02 | 767 | 773 | 751 | 756 | -2.33% | 1,116,700 | 1286億8242万 | -1.05% | 16.13 | 0.97 |
| 03/01 | 792 | 794 | 772 | 774 | -2.03% | 953,700 | 1317億4628万 | +1.18% | 16.51 | 0.99 |
| 02/28 | 764 | 791 | 761 | 790 | +3.95% | 1,272,400 | 1344億6972万 | +3.13% | 16.85 | 1.01 |
| 02/25 | 762 | 766 | 754 | 760 | 0% | 784,700 | 1293億6328万 | -0.65% | 16.21 | 0.98 |
| 02/24 | 753 | 766 | 747 | 760 | -0.13% | 985,900 | 1293億6328万 | -0.65% | 16.21 | 0.98 |
| 02/22 | 760 | 768 | 754 | 761 | -1.55% | 766,400 | 1295億3349万 | -0.78% | 16.24 | 0.98 |
| 02/21 | 778 | 778 | 763 | 773 | -1.78% | 658,900 | 1315億7607万 | +0.52% | 16.49 | 0.99 |
| 02/18 | 776 | 792 | 773 | 787 | +0.25% | 646,300 | 1339億5908万 | +2.21% | 16.79 | 1.01 |
| 02/17 | 774 | 789 | 766 | 785 | +0.9% | 867,400 | 1336億1865万 | +1.82% | 16.75 | 1.01 |
| 02/16 | 788 | 792 | 778 | 778 | +0.52% | 710,700 | 1324億2714万 | +0.78% | 16.6 | 1 |
| 02/15 | 769 | 782 | 767 | 774 | +0.91% | 973,300 | 1317億4628万 | +0.26% | 16.51 | 0.99 |
| 02/14 | 769 | 777 | 762 | 767 | -2.79% | 926,900 | 1305億5478万 | -0.9% | 16.36 | 0.98 |
| 02/10 | 799 | 804 | 777 | 789 | -0.25% | 1,103,700 | 1342億9951万 | +1.81% | 16.83 | 1.01 |
| 02/09 | 792 | 810 | 788 | 791 | +0.64% | 1,644,200 | 1346億3994万 | +1.93% | 16.88 | 1.02 |
| 02/08 | 763 | 790 | 762 | 786 | +5.79% | 2,596,300 | 1337億8886万 | +1.29% | 16.77 | 1.01 |
| 02/07 | 746 | 750 | 731 | 743 | -2.37% | 1,185,800 | 1264億6962万 | -4.38% | 15.85 | 0.95 |
| 02/04 | 747 | 762 | 745 | 761 | +0.93% | 687,800 | 1295億3349万 | -2.31% | 16.24 | 0.98 |
| 02/03 | 764 | 767 | 750 | 754 | -1.18% | 780,700 | 1283億4199万 | -3.33% | 16.09 | 0.97 |
| 02/02 | 756 | 766 | 750 | 763 | +2.83% | 1,264,700 | 1298億7392万 | -2.3% | 16.28 | 0.98 |
| 02/01 | 766 | 767 | 736 | 742 | -2.11% | 1,409,000 | 1262億9941万 | -5.24% | 15.83 | 0.95 |
| 01/31 | 742 | 761 | 735 | 758 | +3.27% | 1,149,800 | 1290億2285万 | -3.44% | 16.17 | 0.97 |
| 01/28 | 719 | 735 | 714 | 734 | +3.67% | 1,243,500 | 1249億3769万 | -6.5% | 15.66 | 0.94 |
| 01/27 | 745 | 757 | 707 | 708 | -4.71% | 1,923,400 | 1205億1210万 | -9.92% | 15.11 | 0.91 |
| 01/26 | 750 | 761 | 730 | 743 | -2.62% | 1,980,000 | 1264億6962万 | -5.59% | 15.85 | 0.95 |
| 01/25 | 786 | 787 | 757 | 763 | -3.78% | 1,343,600 | 1298億7392万 | -3.3% | 16.28 | 0.98 |
| 01/24 | 772 | 794 | 770 | 793 | +1.93% | 884,100 | 1349億8037万 | +0.38% | 16.92 | 1.02 |
| 01/21 | 765 | 780 | 751 | 778 | +0.26% | 1,042,000 | 1324億2714万 | -1.52% | 16.6 | 1 |
| 01/20 | 763 | 781 | 760 | 776 | +1.44% | 1,076,800 | 1320億8671万 | -1.77% | 16.56 | 1 |
| 01/19 | 796 | 804 | 763 | 765 | -4.97% | 1,482,100 | 1302億1435万 | -3.29% | 16.32 | 0.98 |
| 01/18 | 813 | 820 | 799 | 805 | -0.86% | 823,100 | 1370億2294万 | +1.64% | 17.17 | 1.03 |
| 01/17 | 798 | 822 | 796 | 812 | +2.14% | 1,004,500 | 1382億1445万 | +2.65% | 17.32 | 1.04 |
| 01/14 | 811 | 812 | 786 | 795 | -2.45% | 1,309,500 | 1353億2080万 | +0.25% | 16.96 | 1.02 |
| 01/13 | 807 | 816 | 797 | 815 | +1.49% | 1,173,600 | 1387億2509万 | +2.39% | 17.39 | 1.05 |
| 01/12 | 796 | 809 | 796 | 803 | +1.65% | 1,170,500 | 1366億8251万 | +0.75% | 17.13 | 1.03 |
| 01/11 | 807 | 816 | 790 | 790 | -2.11% | 965,400 | 1344億6972万 | -1.13% | 16.85 | 1.01 |
| 01/07 | 813 | 821 | 801 | 807 | +0.12% | 1,039,900 | 1373億6337万 | +0.62% | 17.22 | 1.04 |
| 01/06 | 805 | 825 | 801 | 806 | -0.49% | 1,247,600 | 1371億9316万 | +0.25% | 17.2 | 1.03 |
| 01/05 | 808 | 813 | 801 | 810 | +1% | 1,202,200 | 1378億7402万 | +0.62% | 17.28 | 1.04 |
| 01/04 | 798 | 806 | 788 | 802 | +0.5% | 1,182,100 | 1365億1230万 | -0.5% | 17.11 | 1.03 |
| 2021 |
| 12/30 | 792 | 803 | 787 | 798 | +1.01% | 816,900 | 1358億3144万 | -1.24% | 17.03 | 1.02 |
| 12/29 | 790 | 797 | 782 | 790 | +0.38% | 793,300 | 1344億6972万 | -2.59% | 16.85 | 1.01 |
| 12/28 | 790 | 791 | 777 | 787 | 0% | 924,400 | 1339億5908万 | -3.44% | 16.79 | 1.01 |
| 12/27 | 808 | 812 | 785 | 787 | -2.11% | 1,225,400 | 1339億5908万 | -3.91% | 16.79 | 1.01 |
| 12/24 | 790 | 813 | 790 | 804 | +2.55% | 1,569,600 | 1368億5273万 | -2.19% | 17.15 | 1.03 |
| 12/23 | 773 | 784 | 769 | 784 | +2.08% | 788,800 | 1334億4843万 | -4.85% | 16.73 | 1.01 |
| 12/22 | 760 | 779 | 760 | 768 | +1.05% | 1,503,200 | 1307億2499万 | -7.02% | 16.39 | 0.99 |
| 12/21 | 751 | 765 | 749 | 760 | +2.56% | 1,484,200 | 1293億6328万 | -8.54% | 16.21 | 0.98 |
| 12/20 | 764 | 771 | 741 | 741 | -4.51% | 1,749,900 | 1261億2919万 | -11.36% | 15.81 | 0.95 |
| 12/17 | 790 | 796 | 772 | 776 | -3% | 1,780,400 | 1320億8671万 | -7.84% | 16.56 | 1 |
| 12/16 | 803 | 808 | 800 | 800 | +1.01% | 849,500 | 1361億7187万 | -5.33% | 17.07 | 1.03 |
| 12/15 | 772 | 798 | 771 | 792 | +1.28% | 911,300 | 1348億1015万 | -6.49% | 16.9 | 1.02 |
| 12/14 | 785 | 797 | 779 | 782 | -0.76% | 1,083,900 | 1331億800万 | -7.89% | 16.68 | 1 |
| 12/13 | 796 | 801 | 788 | 788 | -0.88% | 1,169,600 | 1341億2929万 | -7.62% | 16.81 | 1.01 |
| 12/10 | 812 | 820 | 793 | 795 | +0.13% | 3,274,300 | 1353億2080万 | -7.23% | 16.96 | 1.02 |
| 12/09 | 856 | 861 | 791 | 794 | -7.89% | 5,237,400 | 1351億5058万 | -7.67% | 16.94 | 1.02 |
| 12/08 | 869 | 872 | 859 | 862 | +0.7% | 1,012,600 | 1467億2519万 | 0% | 18.39 | 1.11 |
| 12/07 | 839 | 859 | 832 | 856 | +2.27% | 1,342,400 | 1457億390万 | -0.93% | 18.26 | 1.1 |
| 12/06 | 861 | 869 | 835 | 837 | -2.56% | 1,203,700 | 1424億6982万 | -3.24% | 17.86 | 1.07 |
| 12/03 | 875 | 878 | 849 | 859 | -0.92% | 1,182,400 | 1462億1455万 | -0.92% | 18.33 | 1.1 |
| 12/02 | 843 | 872 | 842 | 867 | +1.76% | 1,409,300 | 1475億7626万 | -0.23% | 18.5 | 1.11 |
| 12/01 | 845 | 862 | 839 | 852 | +1.31% | 1,487,900 | 1450億2304万 | -2.07% | 18.18 | 1.09 |
| 11/30 | 853 | 869 | 838 | 841 | +0.96% | 2,382,400 | 1431億5068万 | -3.44% | 17.94 | 1.08 |
| 11/29 | 830 | 855 | 829 | 833 | -1.88% | 1,456,700 | 1417億8896万 | -4.47% | 17.77 | 1.07 |
| 11/26 | 882 | 882 | 841 | 849 | -3.3% | 1,280,700 | 1445億1240万 | -2.86% | 18.11 | 1.09 |
| 11/25 | 868 | 882 | 863 | 878 | +0.23% | 1,113,800 | 1494億4863万 | +0.23% | 18.73 | 1.13 |
| 11/24 | 875 | 898 | 873 | 876 | -0.68% | 1,087,200 | 1491億820万 | -0.34% | 18.69 | 1.12 |
| 11/22 | 860 | 885 | 850 | 882 | +2.08% | 997,900 | 1501億2949万 | +0.11% | 18.82 | 1.13 |
| 11/19 | 855 | 867 | 854 | 864 | +1.05% | 704,400 | 1470億6562万 | -1.82% | 18.43 | 1.11 |
| 11/18 | 848 | 862 | 841 | 855 | +0.23% | 933,700 | 1455億3369万 | -2.73% | 18.24 | 1.1 |
| 11/17 | 872 | 876 | 846 | 853 | -2.18% | 1,794,500 | 1451億9326万 | -2.85% | 18.2 | 1.09 |
| 11/16 | 893 | 899 | 871 | 872 | -3.11% | 1,619,100 | 1484億2734万 | -0.68% | 18.6 | 1.12 |
| 11/15 | 888 | 901 | 885 | 900 | +1.81% | 1,018,900 | 1531億9335万 | +2.62% | 19.2 | 1.16 |
| 11/12 | 860 | 887 | 860 | 884 | +3.27% | 1,300,800 | 1504億6992万 | +1.14% | 18.86 | 1.13 |
| 11/11 | 833 | 860 | 833 | 856 | +2.15% | 1,282,300 | 1457億390万 | -1.83% | 18.26 | 1.1 |
| 11/10 | 856 | 863 | 835 | 838 | -1.64% | 1,009,700 | 1426億4003万 | -3.79% | 17.88 | 1.08 |
| 11/09 | 873 | 883 | 846 | 852 | -2.63% | 1,314,200 | 1450億2304万 | -2.07% | 18.18 | 1.09 |
| 11/08 | 887 | 902 | 875 | 875 | -1.02% | 1,122,800 | 1489億3798万 | +0.69% | 18.67 | 1.12 |
| 11/05 | 883 | 905 | 879 | 884 | -0.67% | 1,588,700 | 1504億6992万 | +1.84% | 18.86 | 1.13 |
| 11/04 | 855 | 895 | 852 | 890 | +5.33% | 3,326,300 | 1514億9121万 | +2.65% | 18.99 | 1.14 |
| 11/02 | 888 | 892 | 816 | 845 | -6.63% | 6,227,500 | 1438億3154万 | -2.54% | 18.03 | 1.08 |
