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 |
|---|
| 2024 | 4/1, 株式分割 1→10 |
| 2022 |
| 03/31 | 404 | 412 | 402 | 402 | -0.86% | 23,867,000 | 1兆3562億 | +9.24% | 11.9 | 0.86 |
| 03/30 | 402 | 407 | 398 | 406 | -0.76% | 26,005,000 | 1兆3680億 | +11.1% | 12 | 0.86 |
| 03/29 | 411 | 412 | 403 | 409 | -1.47% | 26,578,000 | 1兆3784億 | +12.87% | 12.09 | 0.87 |
| 03/28 | 410 | 421 | 409 | 415 | +2.37% | 42,806,000 | 1兆3990億 | +15.52% | 12.27 | 0.88 |
| 03/25 | 400 | 406 | 398 | 405 | +1.61% | 42,567,000 | 1兆3666億 | +13.79% | 11.99 | 0.86 |
| 03/24 | 386 | 399 | 383 | 399 | +3.1% | 43,858,000 | 1兆3450億 | +12.95% | 11.8 | 0.85 |
| 03/23 | 377 | 389 | 376 | 387 | +3.18% | 29,290,000 | 1兆3045億 | +10.49% | 11.45 | 0.82 |
| 03/22 | 375 | 381 | 372 | 375 | +2.15% | 29,367,000 | 1兆2644億 | +7.7% | 11.09 | 0.8 |
| 03/18 | 363 | 367 | 362 | 367 | +0.94% | 18,465,000 | 1兆2377億 | +6.04% | 10.86 | 0.78 |
| 03/17 | 357 | 366 | 357 | 364 | +0.39% | 26,213,000 | 1兆2263億 | +5.67% | 10.76 | 0.77 |
| 03/16 | 355 | 364 | 353 | 362 | -0.77% | 21,700,000 | 1兆2215億 | +5.57% | 10.72 | 0.77 |
| 03/15 | 367 | 373 | 362 | 365 | -0.08% | 22,995,000 | 1兆2310億 | +7.01% | 10.8 | 0.78 |
| 03/14 | 363 | 367 | 361 | 365 | +1.5% | 21,741,000 | 1兆2320億 | +8.05% | 10.81 | 0.78 |
| 03/11 | 351 | 360 | 350 | 360 | +2.74% | 28,932,000 | 1兆2138億 | +7.08% | 10.65 | 0.77 |
| 03/10 | 342 | 352 | 337 | 350 | +3.43% | 29,595,000 | 1兆1814億 | +4.85% | 10.37 | 0.75 |
| 03/09 | 340 | 346 | 332 | 339 | -2.9% | 31,925,000 | 1兆1423億 | +1.99% | 10.02 | 0.72 |
| 03/08 | 361 | 366 | 347 | 349 | -2.38% | 42,348,000 | 1兆1763億 | +5.35% | 10.32 | 0.74 |
| 03/07 | 364 | 366 | 352 | 357 | -2.08% | 34,489,000 | 1兆2050億 | +8.57% | 10.57 | 0.76 |
| 03/04 | 360 | 370 | 358 | 365 | +4.59% | 53,833,000 | 1兆2307億 | +11.56% | 10.8 | 0.78 |
| 03/03 | 354 | 354 | 347 | 349 | -0.37% | 18,717,000 | 1兆1767億 | +7.65% | 10.32 | 0.74 |
| 03/02 | 353 | 355 | 348 | 350 | -1.88% | 28,971,000 | 1兆1811億 | +8.39% | 10.36 | 0.75 |
| 03/01 | 348 | 361 | 348 | 357 | +5.06% | 52,539,000 | 1兆2037億 | +11.15% | 10.56 | 0.76 |
| 02/28 | 335 | 345 | 335 | 340 | +2.26% | 38,740,000 | 1兆1456億 | +6.46% | 10.05 | 0.72 |
| 02/25 | 330 | 333 | 329 | 332 | +1.5% | 29,736,000 | 1兆1203億 | +4.76% | 9.83 | 0.71 |
| 02/24 | 328 | 330 | 323 | 327 | -0.76% | 20,357,000 | 1兆1038億 | +3.54% | 9.68 | 0.7 |
| 02/22 | 330 | 334 | 326 | 330 | -1.26% | 18,452,000 | 1兆1122億 | +4.34% | 9.76 | 0.7 |
| 02/21 | 331 | 334 | 328 | 334 | +0.63% | 15,534,000 | 1兆1264億 | +5.66% | 9.88 | 0.71 |
| 02/18 | 331 | 334 | 331 | 332 | -0.48% | 11,866,000 | 1兆1193億 | +5.33% | 9.82 | 0.71 |
| 02/17 | 331 | 334 | 328 | 333 | +0.88% | 15,480,000 | 1兆1247億 | +6.18% | 9.87 | 0.71 |
| 02/16 | 331 | 333 | 329 | 331 | +1.04% | 14,648,000 | 1兆1149億 | +5.25% | 9.78 | 0.7 |
| 02/15 | 330 | 334 | 326 | 327 | -0.94% | 21,041,000 | 1兆1035億 | +4.5% | 9.68 | 0.7 |
| 02/14 | 331 | 335 | 329 | 330 | +0.49% | 27,110,000 | 1兆1139億 | +6.17% | 9.77 | 0.7 |
| 02/10 | 330 | 331 | 323 | 329 | -0.36% | 25,772,000 | 1兆1085億 | +6% | 9.73 | 0.7 |
| 02/09 | 328 | 334 | 328 | 330 | +1.66% | 34,017,000 | 1兆1126億 | +7.08% | 9.76 | 0.7 |
| 02/08 | 321 | 326 | 317 | 324 | +1.6% | 38,676,000 | 1兆944億 | +6.01% | 9.6 | 0.69 |
| 02/07 | 302 | 322 | 302 | 319 | +5.24% | 45,546,000 | 1兆772億 | +5.38% | 9.45 | 0.68 |
| 02/04 | 305 | 306 | 301 | 303 | -0.43% | 16,392,000 | 1兆235億 | +0.8% | 8.98 | 0.65 |
| 02/03 | 306 | 308 | 304 | 305 | -1.2% | 17,099,000 | 1兆279億 | +1.57% | 9.02 | 0.65 |
| 02/02 | 305 | 310 | 304 | 308 | +2.09% | 16,235,000 | 1兆404億 | +3.49% | 9.13 | 0.66 |
| 02/01 | 311 | 312 | 301 | 302 | -2.52% | 22,712,000 | 1兆191億 | +2.06% | 8.94 | 0.64 |
| 01/31 | 307 | 311 | 305 | 310 | +0.62% | 18,850,000 | 1兆454億 | +5.05% | 9.17 | 0.66 |
| 01/28 | 303 | 309 | 303 | 308 | +2.5% | 19,825,000 | 1兆390億 | +5.12% | 9.12 | 0.66 |
| 01/27 | 305 | 310 | 298 | 301 | -0.27% | 27,224,000 | 1兆137億 | +3.26% | 8.89 | 0.64 |
| 01/26 | 305 | 306 | 301 | 301 | -0.3% | 14,171,000 | 1兆164億 | +3.9% | 8.92 | 0.64 |
| 01/25 | 303 | 303 | 299 | 302 | -1.08% | 15,857,000 | 1兆195億 | +4.93% | 8.94 | 0.64 |
| 01/24 | 305 | 308 | 303 | 306 | +0.13% | 12,712,000 | 1兆306億 | +6.45% | 9.04 | 0.65 |
| 01/21 | 302 | 306 | 297 | 305 | -0.33% | 23,811,000 | 1兆292億 | +7.05% | 9.03 | 0.65 |
| 01/20 | 306 | 309 | 302 | 306 | -0.97% | 22,560,000 | 1兆326億 | +8.16% | 9.06 | 0.65 |
| 01/19 | 309 | 318 | 308 | 309 | -1.53% | 24,541,000 | 1兆427億 | +9.61% | 9.15 | 0.66 |
| 01/18 | 321 | 326 | 313 | 314 | -2.18% | 28,250,000 | 1兆589億 | +12.11% | 9.29 | 0.67 |
| 01/17 | 319 | 326 | 319 | 321 | +1.23% | 20,041,000 | 1兆826億 | +15.43% | 9.5 | 0.68 |
| 01/14 | 317 | 319 | 314 | 317 | +0.16% | 29,801,000 | 1兆694億 | +14.86% | 9.38 | 0.68 |
| 01/13 | 314 | 318 | 312 | 317 | -0.09% | 34,244,000 | 1兆677億 | +15.51% | 9.37 | 0.67 |
| 01/12 | 308 | 318 | 308 | 317 | +2.99% | 49,612,000 | 1兆687億 | +16.47% | 9.38 | 0.68 |
| 01/11 | 300 | 309 | 300 | 308 | +4.24% | 47,485,000 | 1兆377億 | +13.93% | 9.1 | 0.66 |
| 01/07 | 290 | 296 | 290 | 295 | +2.68% | 33,076,000 | 9955億6346万 | +10.11% | 8.73 | 0.63 |
| 01/06 | 288 | 291 | 283 | 287 | +1.16% | 27,901,000 | 9695億8638万 | +8.05% | 8.51 | 0.61 |
| 01/05 | 280 | 284 | 279 | 284 | +2.75% | 26,602,000 | 9584億5334万 | +7.21% | 8.41 | 0.61 |
| 01/04 | 270 | 277 | 268 | 277 | +3.99% | 21,934,000 | 9328億1361万 | +4.73% | 8.18 | 0.59 |
| 2021 |
| 12/30 | 265 | 267 | 263 | 266 | -0.04% | 8,603,000 | 8970億5295万 | +0.72% | 7.87 | 0.57 |
| 12/29 | 265 | 267 | 264 | 266 | +0.83% | 11,379,000 | 8973億9031万 | +0.38% | 7.87 | 0.57 |
| 12/28 | 266 | 267 | 262 | 264 | -0.15% | 13,272,000 | 8899億6829万 | -0.83% | 7.81 | 0.56 |
| 12/27 | 266 | 267 | 263 | 264 | -0.83% | 9,412,000 | 8913億1775万 | -0.68% | 7.82 | 0.56 |
| 12/24 | 270 | 270 | 266 | 266 | -0.26% | 7,897,000 | 8987億3977万 | -0.22% | 7.89 | 0.57 |
| 12/23 | 265 | 268 | 265 | 267 | +1.48% | 12,579,000 | 9011億133万 | -0.34% | 7.91 | 0.57 |
| 12/22 | 265 | 266 | 262 | 263 | +0.19% | 12,882,000 | 8879億4410万 | -2.16% | 7.79 | 0.56 |
| 12/21 | 261 | 265 | 261 | 263 | +1.55% | 17,489,000 | 8862億5727万 | -2.34% | 7.78 | 0.56 |
| 12/20 | 261 | 263 | 259 | 259 | -2.41% | 14,092,000 | 8727億6268万 | -4.19% | 7.66 | 0.55 |
| 12/17 | 266 | 267 | 264 | 265 | +0.3% | 17,875,000 | 8943億5403万 | -2.18% | 7.85 | 0.57 |
| 12/16 | 263 | 265 | 263 | 264 | +0.61% | 13,424,000 | 8916億5511万 | -2.83% | 7.82 | 0.56 |
| 12/15 | 262 | 264 | 261 | 263 | +0.57% | 11,830,000 | 8862億5727万 | -3.77% | 7.78 | 0.56 |
| 12/14 | 261 | 263 | 260 | 261 | -0.8% | 14,692,000 | 8811億9680万 | -4.67% | 7.73 | 0.56 |
| 12/13 | 266 | 266 | 262 | 263 | -0.79% | 15,486,000 | 8882億8146万 | -4.25% | 7.79 | 0.56 |
| 12/10 | 268 | 269 | 265 | 265 | -1.52% | 12,172,000 | 8953億6612万 | -3.84% | 7.86 | 0.57 |
| 12/09 | 271 | 272 | 268 | 270 | -0.74% | 11,684,000 | 9091億9808万 | -2.71% | 7.98 | 0.57 |
| 12/08 | 270 | 272 | 269 | 272 | +0.11% | 10,915,000 | 9159億4538万 | -2.34% | 8.04 | 0.58 |
| 12/07 | 268 | 272 | 266 | 271 | +2.88% | 19,361,000 | 9149億3328万 | -2.8% | 8.03 | 0.58 |
| 12/06 | 266 | 268 | 261 | 264 | +0.65% | 18,644,000 | 8892億9356万 | -5.52% | 7.8 | 0.56 |
| 12/03 | 255 | 262 | 255 | 262 | +2.75% | 24,644,000 | 8835億5836万 | -6.8% | 7.75 | 0.56 |
| 12/02 | 254 | 255 | 251 | 255 | -0.74% | 21,559,000 | 8599億4282万 | -9.61% | 7.54 | 0.54 |
| 12/01 | 256 | 258 | 254 | 257 | +0.27% | 22,237,000 | 8663億5275万 | -9.58% | 7.6 | 0.55 |
| 11/30 | 268 | 269 | 256 | 256 | -3.18% | 41,461,000 | 8639億9120万 | -10.45% | 7.58 | 0.55 |
| 11/29 | 270 | 270 | 264 | 265 | -3.82% | 25,303,000 | 8923億2984万 | -8.16% | 7.83 | 0.56 |
| 11/26 | 283 | 283 | 274 | 275 | -2.83% | 21,942,000 | 9277億5314万 | -4.84% | 8.14 | 0.59 |
| 11/25 | 282 | 283 | 282 | 283 | +0.11% | 9,163,000 | 9547億4233万 | -2.41% | 8.38 | 0.6 |
| 11/24 | 285 | 288 | 282 | 283 | -0.18% | 15,923,000 | 9537億3023万 | -3.18% | 8.37 | 0.6 |
| 11/22 | 282 | 283 | 280 | 283 | -0.6% | 13,095,000 | 9554億1705万 | -3.34% | 8.38 | 0.6 |
| 11/19 | 285 | 286 | 282 | 285 | -0.11% | 14,627,000 | 9611億5226万 | -3.1% | 8.43 | 0.61 |
| 11/18 | 282 | 286 | 282 | 285 | +1.17% | 16,124,000 | 9621億6435万 | -2.99% | 8.44 | 0.61 |
| 11/17 | 283 | 284 | 282 | 282 | -0.56% | 13,610,000 | 9510億3131万 | -4.44% | 8.34 | 0.6 |
| 11/16 | 283 | 286 | 282 | 284 | +0.04% | 11,455,000 | 9564億2915万 | -4.22% | 8.39 | 0.6 |
| 11/15 | 285 | 286 | 283 | 283 | -0.42% | 12,503,000 | 9560億9178万 | -4.26% | 8.39 | 0.6 |
| 11/12 | 282 | 287 | 282 | 285 | +0.99% | 10,804,000 | 9601億4016万 | -4.18% | 8.42 | 0.61 |
| 11/11 | 284 | 286 | 282 | 282 | -0.39% | 10,991,000 | 9506億9395万 | -5.12% | 8.34 | 0.6 |
| 11/10 | 287 | 288 | 282 | 283 | -1.29% | 15,133,000 | 9544億496万 | -5.07% | 8.37 | 0.6 |
| 11/09 | 293 | 294 | 287 | 287 | -1.85% | 16,420,000 | 9668億8746万 | -3.83% | 8.48 | 0.61 |
| 11/08 | 287 | 293 | 287 | 292 | +1.96% | 16,397,000 | 9851億516万 | -2.34% | 8.64 | 0.62 |
| 11/05 | 291 | 291 | 286 | 286 | -1.98% | 16,556,000 | 9662億1273万 | -4.21% | 8.48 | 0.61 |
| 11/04 | 292 | 293 | 290 | 292 | +0.59% | 15,359,000 | 9857億7989万 | -2.27% | 8.65 | 0.62 |
| 11/02 | 295 | 296 | 289 | 291 | -1.39% | 20,744,000 | 9800億4468万 | -3.17% | 8.6 | 0.62 |
