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 | 462 | 467 | 457 | 458 | -2.55% | 3,676,200 | 5540億415万 | -1.08% | 10.2 | 0.47 |
| 03/30 | 478 | 479 | 464 | 470 | -2.49% | 4,364,900 | 5685億1955万 | +1.29% | 10.52 | 0.49 |
| 03/29 | 480 | 483 | 476 | 482 | -0.82% | 4,845,700 | 5830億3494万 | +3.66% | 10.79 | 0.5 |
| 03/28 | 488 | 490 | 481 | 486 | +0.41% | 2,663,800 | 5878億7340万 | +4.52% | 10.88 | 0.51 |
| 03/25 | 485 | 486 | 480 | 484 | +0.21% | 2,435,800 | 5854億5417万 | +3.86% | 10.84 | 0.5 |
| 03/24 | 485 | 485 | 478 | 483 | -1.43% | 3,836,900 | 5842億4455万 | +3.65% | 10.82 | 0.5 |
| 03/23 | 486 | 493 | 485 | 490 | +1.66% | 8,698,000 | 5927億1187万 | +4.93% | 10.97 | 0.51 |
| 03/22 | 467 | 488 | 467 | 482 | +3.43% | 8,585,600 | 5830億3494万 | +3.21% | 10.79 | 0.5 |
| 03/18 | 466 | 470 | 461 | 466 | -0.64% | 7,875,800 | 5636億8108万 | -0.43% | 10.44 | 0.49 |
| 03/17 | 468 | 475 | 466 | 469 | +1.3% | 6,848,000 | 5673億993万 | 0% | 10.5 | 0.49 |
| 03/16 | 462 | 466 | 458 | 463 | 0% | 5,392,600 | 5600億5223万 | -1.7% | 10.37 | 0.48 |
| 03/15 | 461 | 466 | 454 | 463 | +2.21% | 4,903,700 | 5600億5223万 | -2.11% | 10.37 | 0.48 |
| 03/14 | 454 | 457 | 449 | 453 | +1.57% | 5,895,800 | 5479億5607万 | -4.23% | 10.14 | 0.47 |
| 03/11 | 437 | 451 | 433 | 446 | +0.45% | 7,243,500 | 5394億8876万 | -5.91% | 9.99 | 0.46 |
| 03/10 | 437 | 447 | 435 | 444 | +2.78% | 4,721,300 | 5370億6953万 | -6.72% | 9.94 | 0.46 |
| 03/09 | 430 | 438 | 427 | 432 | +1.65% | 4,761,500 | 5225億5414万 | -9.43% | 9.67 | 0.45 |
| 03/08 | 435 | 437 | 423 | 425 | -4.49% | 5,214,300 | 5140億8682万 | -11.09% | 9.52 | 0.44 |
| 03/07 | 437 | 447 | 436 | 445 | 0% | 4,536,700 | 5382億7914万 | -7.29% | 9.97 | 0.46 |
| 03/04 | 453 | 458 | 442 | 445 | -1.77% | 6,212,200 | 5382億7914万 | -7.48% | 9.97 | 0.46 |
| 03/03 | 446 | 456 | 443 | 453 | +3.42% | 5,707,100 | 5479億5607万 | -6.02% | 10.14 | 0.47 |
| 03/02 | 447 | 448 | 436 | 438 | -4.78% | 8,288,800 | 5298億1183万 | -9.32% | 9.81 | 0.46 |
| 03/01 | 471 | 474 | 460 | 460 | -2.34% | 5,408,700 | 5564億2338万 | -4.96% | 10.3 | 0.48 |
| 02/28 | 468 | 475 | 467 | 471 | +0.43% | 6,120,100 | 5697億2916万 | -2.69% | 10.55 | 0.49 |
| 02/25 | 488 | 488 | 462 | 469 | -5.44% | 6,728,100 | 5673億993万 | -2.9% | 10.5 | 0.49 |
| 02/24 | 490 | 500 | 489 | 496 | +2.69% | 7,264,700 | 5999億6956万 | +2.69% | 11.11 | 0.52 |
| 02/22 | 480 | 484 | 477 | 483 | -1.43% | 3,047,300 | 5842億4455万 | +0.21% | 10.82 | 0.5 |
| 02/21 | 486 | 490 | 482 | 490 | -0.2% | 2,015,500 | 5927億1187万 | +1.66% | 10.97 | 0.51 |
| 02/18 | 490 | 496 | 485 | 491 | -1.41% | 3,361,600 | 5939億2148万 | +2.08% | 11 | 0.51 |
| 02/17 | 499 | 500 | 494 | 498 | -0.6% | 3,168,000 | 6023億8880万 | +3.53% | 11.15 | 0.52 |
| 02/16 | 501 | 505 | 498 | 501 | +2.24% | 3,076,800 | 6060億1764万 | +4.38% | 11.22 | 0.52 |
| 02/15 | 497 | 503 | 486 | 490 | -2.58% | 3,880,200 | 5927億1187万 | +2.3% | 10.97 | 0.51 |
| 02/14 | 491 | 505 | 491 | 503 | +0.8% | 3,388,500 | 6084億3688万 | +5.23% | 11.26 | 0.52 |
| 02/10 | 506 | 507 | 495 | 499 | -1.19% | 3,267,800 | 6035億9841万 | +4.83% | 11.17 | 0.52 |
| 02/09 | 514 | 516 | 499 | 505 | -0.98% | 3,986,100 | 6108億5611万 | +6.77% | 11.31 | 0.53 |
| 02/08 | 495 | 515 | 494 | 510 | +1.39% | 4,617,700 | 6169億419万 | +8.51% | 11.42 | 0.53 |
| 02/07 | 483 | 503 | 482 | 503 | +4.14% | 4,354,400 | 6084億3688万 | +7.71% | 11.26 | 0.52 |
| 02/04 | 486 | 490 | 476 | 483 | +0.21% | 4,120,100 | 5842億4455万 | +4.32% | 10.82 | 0.5 |
| 02/03 | 482 | 485 | 478 | 482 | +0.84% | 3,111,800 | 5830億3494万 | +4.56% | 10.79 | 0.5 |
| 02/02 | 475 | 479 | 469 | 478 | +1.92% | 3,882,000 | 5781億9647万 | +4.37% | 10.7 | 0.5 |
| 02/01 | 464 | 472 | 462 | 469 | 0% | 3,326,400 | 5673億993万 | +2.85% | 10.5 | 0.49 |
| 01/31 | 469 | 471 | 465 | 469 | -1.88% | 3,374,800 | 5673億993万 | +3.3% | 10.5 | 0.49 |
| 01/28 | 475 | 479 | 471 | 478 | +1.7% | 4,406,000 | 5781億9647万 | +5.75% | 10.7 | 0.5 |
| 01/27 | 475 | 480 | 464 | 470 | +0.64% | 4,039,100 | 5685億1955万 | +4.44% | 10.52 | 0.49 |
| 01/26 | 471 | 475 | 464 | 467 | -0.43% | 3,682,000 | 5648億9070万 | +4.24% | 10.46 | 0.49 |
| 01/25 | 465 | 471 | 460 | 469 | 0% | 3,808,900 | 5673億993万 | +5.16% | 10.5 | 0.49 |
| 01/24 | 458 | 471 | 457 | 469 | +3.3% | 2,942,000 | 5673億993万 | +5.39% | 10.5 | 0.49 |
| 01/21 | 450 | 457 | 439 | 454 | -0.22% | 3,097,000 | 5491億6569万 | +2.48% | 10.17 | 0.47 |
| 01/20 | 460 | 468 | 452 | 455 | -1.52% | 3,234,900 | 5503億7530万 | +3.17% | 10.19 | 0.47 |
| 01/19 | 468 | 477 | 459 | 462 | -2.94% | 4,722,100 | 5588億4262万 | +5% | 10.35 | 0.48 |
| 01/18 | 488 | 492 | 472 | 476 | -0.21% | 4,463,900 | 5757億7724万 | +8.43% | 10.66 | 0.5 |
| 01/17 | 476 | 485 | 474 | 477 | -0.21% | 2,252,500 | 5769億8686万 | +9.15% | 10.68 | 0.5 |
| 01/14 | 479 | 483 | 471 | 478 | -1.44% | 4,969,100 | 5781億9647万 | +9.89% | 10.7 | 0.5 |
| 01/13 | 476 | 487 | 468 | 485 | +1.89% | 4,106,300 | 5866億6379万 | +12.01% | 10.86 | 0.51 |
| 01/12 | 477 | 479 | 470 | 476 | 0% | 5,482,900 | 5757億7724万 | +10.7% | 10.66 | 0.5 |
| 01/11 | 473 | 479 | 463 | 476 | +2.37% | 7,256,700 | 5757億7724万 | +11.21% | 10.66 | 0.5 |
| 01/07 | 446 | 468 | 446 | 465 | +5.68% | 9,112,300 | 5624億7147万 | +9.15% | 10.41 | 0.48 |
| 01/06 | 443 | 455 | 440 | 440 | +0.46% | 5,200,400 | 5322億3106万 | +3.77% | 9.85 | 0.46 |
| 01/05 | 435 | 443 | 435 | 438 | +2.58% | 4,979,100 | 5298億1183万 | +3.55% | 9.81 | 0.46 |
| 01/04 | 424 | 431 | 419 | 427 | +2.15% | 3,279,900 | 5165億605万 | +1.18% | 9.56 | 0.44 |
| 2021 |
| 12/30 | 419 | 420 | 416 | 418 | -0.95% | 2,458,100 | 5056億1951万 | -0.95% | 9.36 | 0.44 |
| 12/29 | 419 | 426 | 419 | 422 | 0% | 2,239,000 | 5104億5797万 | -0.47% | 9.45 | 0.44 |
| 12/28 | 420 | 422 | 418 | 422 | +0.72% | 2,016,100 | 5104億5797万 | -0.47% | 9.45 | 0.44 |
| 12/27 | 421 | 421 | 417 | 419 | 0% | 1,292,200 | 5068億2913万 | -1.41% | 9.38 | 0.44 |
| 12/24 | 423 | 425 | 419 | 419 | -0.71% | 1,384,500 | 5068億2913万 | -1.64% | 9.38 | 0.44 |
| 12/23 | 421 | 422 | 418 | 422 | +1.2% | 1,391,700 | 5104億5797万 | -1.17% | 9.45 | 0.44 |
| 12/22 | 423 | 424 | 415 | 417 | -0.71% | 1,995,200 | 5044億989万 | -2.57% | 9.34 | 0.43 |
| 12/21 | 423 | 425 | 420 | 420 | +1.2% | 1,975,700 | 5080億3874万 | -2.1% | 9.41 | 0.44 |
| 12/20 | 419 | 422 | 414 | 415 | -3.49% | 2,938,600 | 5019億9066万 | -3.49% | 9.29 | 0.43 |
| 12/17 | 433 | 435 | 426 | 430 | -0.46% | 2,729,700 | 5201億3490万 | -0.46% | 9.63 | 0.45 |
| 12/16 | 429 | 433 | 425 | 432 | +1.89% | 3,160,000 | 5225億5414万 | -0.23% | 9.67 | 0.45 |
| 12/15 | 422 | 427 | 422 | 424 | +0.47% | 2,563,400 | 5128億7721万 | -2.08% | 9.49 | 0.44 |
| 12/14 | 416 | 424 | 416 | 422 | +0.48% | 2,200,300 | 5104億5797万 | -2.76% | 9.45 | 0.44 |
| 12/13 | 426 | 427 | 420 | 420 | -0.71% | 2,062,800 | 5080億3874万 | -3.45% | 9.41 | 0.44 |
| 12/10 | 428 | 429 | 423 | 423 | -0.94% | 2,842,700 | 5116億6759万 | -3.2% | 9.47 | 0.44 |
| 12/09 | 423 | 428 | 423 | 427 | -0.93% | 2,246,200 | 5165億605万 | -2.73% | 9.56 | 0.44 |
| 12/08 | 433 | 436 | 430 | 431 | -0.23% | 2,517,600 | 5213億4452万 | -2.05% | 9.65 | 0.45 |
| 12/07 | 426 | 434 | 422 | 432 | +2.13% | 3,850,300 | 5225億5414万 | -2.04% | 9.67 | 0.45 |
| 12/06 | 426 | 430 | 423 | 423 | -0.7% | 2,499,500 | 5116億6759万 | -4.3% | 9.47 | 0.44 |
| 12/03 | 415 | 428 | 414 | 426 | +3.65% | 4,400,700 | 5152億9644万 | -3.84% | 9.54 | 0.44 |
| 12/02 | 408 | 414 | 407 | 411 | -0.96% | 3,442,200 | 4971億5220万 | -7.43% | 9.2 | 0.43 |
| 12/01 | 408 | 417 | 408 | 415 | +0.48% | 4,359,700 | 5019億9066万 | -6.95% | 9.29 | 0.43 |
| 11/30 | 421 | 426 | 413 | 413 | -1.43% | 5,409,600 | 4995億7143万 | -7.81% | 9.25 | 0.43 |
| 11/29 | 427 | 427 | 417 | 419 | -4.12% | 3,913,500 | 5068億2913万 | -7.1% | 9.38 | 0.44 |
| 11/26 | 441 | 442 | 434 | 437 | -2.24% | 3,504,800 | 5286億222万 | -3.53% | 9.79 | 0.46 |
| 11/25 | 442 | 448 | 441 | 447 | +1.13% | 1,886,700 | 5406億9838万 | -1.54% | 10.01 | 0.47 |
| 11/24 | 442 | 446 | 439 | 442 | +1.38% | 2,785,400 | 5346億5030万 | -2.86% | 9.9 | 0.46 |
| 11/22 | 431 | 439 | 430 | 436 | -0.68% | 2,462,600 | 5273億9260万 | -4.39% | 9.76 | 0.45 |
| 11/19 | 439 | 440 | 432 | 439 | -0.23% | 3,104,100 | 5310億2145万 | -3.94% | 9.83 | 0.46 |
| 11/18 | 446 | 446 | 438 | 440 | -1.57% | 3,167,000 | 5322億3106万 | -3.93% | 9.85 | 0.46 |
| 11/17 | 454 | 454 | 446 | 447 | -1.11% | 2,730,000 | 5406億9838万 | -2.61% | 10.01 | 0.47 |
| 11/16 | 450 | 455 | 449 | 452 | +0.44% | 3,342,100 | 5467億4646万 | -1.74% | 10.12 | 0.47 |
| 11/15 | 454 | 459 | 450 | 450 | -1.75% | 2,753,100 | 5443億2722万 | -2.39% | 10.08 | 0.47 |
| 11/12 | 460 | 462 | 450 | 458 | +2.46% | 3,986,100 | 5540億415万 | -0.65% | 10.26 | 0.48 |
| 11/11 | 448 | 452 | 445 | 447 | +0.22% | 2,549,600 | 5406億9838万 | -3.04% | 10.01 | 0.47 |
| 11/10 | 449 | 451 | 443 | 446 | -0.45% | 2,556,900 | 5394億8876万 | -3.46% | 9.99 | 0.46 |
| 11/09 | 457 | 461 | 448 | 448 | -1.54% | 1,997,700 | 5419億799万 | -3.03% | 10.03 | 0.47 |
| 11/08 | 463 | 464 | 454 | 455 | -0.66% | 1,896,600 | 5503億7530万 | -1.3% | 10.19 | 0.47 |
| 11/05 | 458 | 459 | 455 | 458 | -1.51% | 2,709,800 | 5540億415万 | -0.43% | 10.26 | 0.48 |
| 11/04 | 460 | 467 | 458 | 465 | +1.97% | 2,871,800 | 5624億7147万 | +1.09% | 10.41 | 0.48 |
| 11/02 | 456 | 464 | 454 | 456 | -1.08% | 2,540,900 | 5515億8492万 | -0.65% | 10.21 | 0.47 |
