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 | 528 | 535 | 526 | 530 | -0.75% | 35,300 | 198億4445万 | -1.3% | 6.2 | 0.36 |
| 03/30 | 540 | 540 | 528 | 534 | -2.02% | 47,300 | 199億9422万 | -0.56% | 6.24 | 0.36 |
| 03/29 | 542 | 545 | 536 | 545 | +0.74% | 42,900 | 204億609万 | +1.3% | 6.37 | 0.37 |
| 03/28 | 541 | 541 | 534 | 541 | +0.74% | 40,400 | 202億5632万 | +0.37% | 6.33 | 0.37 |
| 03/25 | 542 | 542 | 534 | 537 | -1.1% | 22,000 | 201億655万 | -0.37% | 6.28 | 0.36 |
| 03/24 | 533 | 543 | 533 | 543 | 0% | 29,200 | 203億3120万 | +0.74% | 6.35 | 0.37 |
| 03/23 | 538 | 544 | 532 | 543 | +1.88% | 56,100 | 203億3120万 | +0.74% | 6.35 | 0.37 |
| 03/22 | 544 | 544 | 529 | 533 | -1.66% | 51,300 | 199億5678万 | -1.3% | 6.23 | 0.36 |
| 03/18 | 538 | 542 | 534 | 542 | +0.37% | 26,000 | 202億9376万 | +0.37% | 6.34 | 0.37 |
| 03/17 | 542 | 543 | 533 | 540 | +0.19% | 40,700 | 202億1888万 | 0% | 6.31 | 0.36 |
| 03/16 | 531 | 539 | 526 | 539 | +1.51% | 36,900 | 201億8143万 | -0.19% | 6.3 | 0.36 |
| 03/15 | 525 | 531 | 522 | 531 | +1.34% | 19,200 | 198億8190万 | -1.67% | 6.21 | 0.36 |
| 03/14 | 527 | 530 | 524 | 524 | -0.76% | 27,200 | 196億1980万 | -3.14% | 6.13 | 0.35 |
| 03/11 | 531 | 536 | 524 | 528 | -2.04% | 30,500 | 197億6957万 | -2.4% | 6.17 | 0.36 |
| 03/10 | 526 | 539 | 524 | 539 | +4.46% | 59,700 | 201億8143万 | -0.37% | 6.3 | 0.36 |
| 03/09 | 519 | 523 | 511 | 516 | -1.15% | 58,700 | 193億2026万 | -4.62% | 6.03 | 0.35 |
| 03/08 | 529 | 531 | 517 | 522 | -1.32% | 54,100 | 195億4491万 | -3.51% | 6.1 | 0.35 |
| 03/07 | 536 | 539 | 524 | 529 | -1.67% | 49,300 | 198億701万 | -2.4% | 6.19 | 0.36 |
| 03/04 | 539 | 542 | 537 | 538 | -0.19% | 17,100 | 201億4399万 | -0.55% | 6.29 | 0.36 |
| 03/03 | 543 | 545 | 539 | 539 | -0.19% | 16,500 | 201億8143万 | -0.19% | 6.3 | 0.36 |
| 03/02 | 542 | 544 | 540 | 540 | -0.92% | 28,000 | 202億1888万 | 0% | 6.31 | 0.36 |
| 03/01 | 553 | 554 | 543 | 545 | -0.91% | 38,500 | 204億609万 | +0.93% | 6.37 | 0.37 |
| 02/28 | 545 | 551 | 540 | 550 | +1.1% | 38,600 | 205億9330万 | +2.04% | 6.43 | 0.37 |
| 02/25 | 542 | 545 | 537 | 544 | -0.18% | 39,700 | 203億6865万 | +1.12% | 6.36 | 0.37 |
| 02/24 | 550 | 551 | 533 | 545 | -0.91% | 72,900 | 204億609万 | +1.49% | 6.37 | 0.37 |
| 02/22 | 550 | 553 | 547 | 550 | -0.36% | 31,500 | 205億9330万 | +2.42% | 6.43 | 0.37 |
| 02/21 | 549 | 553 | 545 | 552 | -0.18% | 31,900 | 206億6819万 | +2.79% | 6.45 | 0.37 |
| 02/18 | 546 | 553 | 545 | 553 | +0.55% | 26,700 | 207億563万 | +3.17% | 6.47 | 0.37 |
| 02/17 | 550 | 552 | 545 | 550 | 0% | 30,100 | 205億9330万 | +2.61% | 6.43 | 0.37 |
| 02/16 | 551 | 552 | 546 | 550 | +1.48% | 30,300 | 205億9330万 | +2.42% | 6.43 | 0.37 |
| 02/15 | 553 | 553 | 541 | 542 | -1.45% | 31,000 | 202億9376万 | +0.93% | 6.34 | 0.37 |
| 02/14 | 541 | 554 | 541 | 550 | +0.55% | 33,900 | 205億9330万 | +2.42% | 6.43 | 0.37 |
| 02/10 | 550 | 551 | 542 | 547 | +0.55% | 43,100 | 204億8097万 | +1.86% | 6.4 | 0.37 |
| 02/09 | 540 | 547 | 539 | 544 | +1.49% | 37,500 | 203億6865万 | +1.3% | 6.36 | 0.37 |
| 02/08 | 533 | 538 | 531 | 536 | +0.56% | 37,900 | 200億6911万 | -0.19% | 6.27 | 0.36 |
| 02/07 | 540 | 540 | 528 | 533 | -3.09% | 57,400 | 199億5678万 | -0.74% | 6.23 | 0.36 |
| 02/04 | 539 | 550 | 533 | 550 | +3.58% | 44,600 | 205億9330万 | +2.23% | 6.43 | 0.37 |
| 02/03 | 542 | 542 | 531 | 531 | -1.67% | 20,000 | 198億8190万 | -1.3% | 6.21 | 0.36 |
| 02/02 | 532 | 540 | 528 | 540 | +3.05% | 34,200 | 202億1888万 | +0.37% | 6.31 | 0.36 |
| 02/01 | 536 | 536 | 523 | 524 | -1.5% | 26,100 | 196億1980万 | -2.42% | 6.13 | 0.35 |
| 01/31 | 523 | 532 | 523 | 532 | +1.14% | 30,900 | 199億1934万 | -1.12% | 6.22 | 0.36 |
| 01/28 | 514 | 526 | 514 | 526 | +2.94% | 24,500 | 196億9468万 | -2.23% | 6.15 | 0.36 |
| 01/27 | 530 | 530 | 511 | 511 | -2.67% | 54,800 | 191億3305万 | -5.02% | 5.98 | 0.35 |
| 01/26 | 529 | 530 | 523 | 525 | -0.57% | 27,900 | 196億5724万 | -2.6% | 6.14 | 0.35 |
| 01/25 | 532 | 536 | 528 | 528 | -1.86% | 18,200 | 197億6957万 | -2.04% | 6.17 | 0.36 |
| 01/24 | 529 | 539 | 529 | 538 | +1.32% | 20,600 | 201億4399万 | -0.37% | 6.29 | 0.36 |
| 01/21 | 522 | 531 | 521 | 531 | +1.14% | 22,600 | 198億8190万 | -1.67% | 6.21 | 0.36 |
| 01/20 | 523 | 532 | 520 | 525 | +0.19% | 29,300 | 196億5724万 | -2.78% | 6.14 | 0.35 |
| 01/19 | 537 | 537 | 524 | 524 | -2.42% | 41,100 | 196億1980万 | -2.96% | 6.13 | 0.35 |
| 01/18 | 545 | 546 | 537 | 537 | -0.74% | 31,100 | 201億655万 | -0.74% | 6.28 | 0.36 |
| 01/17 | 547 | 547 | 540 | 541 | -0.37% | 10,900 | 202億5632万 | 0% | 6.33 | 0.37 |
| 01/14 | 555 | 556 | 541 | 543 | -0.37% | 63,200 | 203億3120万 | +0.37% | 6.35 | 0.37 |
| 01/13 | 562 | 563 | 545 | 545 | -3.2% | 27,400 | 204億609万 | +0.74% | 6.37 | 0.37 |
| 01/12 | 555 | 565 | 555 | 563 | +1.62% | 37,700 | 210億8005万 | +4.26% | 6.58 | 0.38 |
| 01/11 | 549 | 554 | 544 | 554 | +2.03% | 42,600 | 207億4307万 | +2.97% | 6.48 | 0.37 |
| 01/07 | 548 | 549 | 542 | 543 | -0.55% | 24,800 | 203億3120万 | +1.31% | 6.35 | 0.37 |
| 01/06 | 546 | 549 | 545 | 546 | -0.73% | 15,700 | 204億4353万 | +2.06% | 6.38 | 0.37 |
| 01/05 | 553 | 553 | 549 | 550 | 0% | 13,800 | 205億9330万 | +3% | 6.43 | 0.37 |
| 01/04 | 550 | 552 | 545 | 550 | +0.55% | 41,700 | 205億9330万 | +3.38% | 6.43 | 0.37 |
| 2021 |
| 12/30 | 547 | 551 | 542 | 547 | 0% | 20,000 | 204億8097万 | +3.01% | 6.4 | 0.37 |
| 12/29 | 543 | 547 | 542 | 547 | +1.11% | 29,000 | 204億8097万 | +3.21% | 6.4 | 0.37 |
| 12/28 | 535 | 541 | 535 | 541 | +1.31% | 22,200 | 202億5632万 | +2.27% | 6.33 | 0.37 |
| 12/27 | 534 | 534 | 527 | 534 | +0.56% | 27,800 | 199億9422万 | +1.14% | 6.24 | 0.36 |
| 12/24 | 534 | 534 | 528 | 531 | +0.38% | 18,600 | 198億8190万 | +0.76% | 6.21 | 0.36 |
| 12/23 | 535 | 535 | 529 | 529 | -0.75% | 16,900 | 198億701万 | +0.38% | 6.19 | 0.36 |
| 12/22 | 532 | 536 | 528 | 533 | +0.19% | 35,100 | 199億5678万 | +1.33% | 6.23 | 0.36 |
| 12/21 | 533 | 536 | 528 | 532 | +0.57% | 22,800 | 199億1934万 | +1.14% | 6.22 | 0.36 |
| 12/20 | 537 | 539 | 529 | 529 | -1.67% | 37,400 | 198億701万 | +0.76% | 6.19 | 0.36 |
| 12/17 | 535 | 540 | 534 | 538 | -0.55% | 24,100 | 201億4399万 | +2.48% | 6.29 | 0.36 |
| 12/16 | 541 | 542 | 536 | 541 | +0.56% | 31,700 | 202億5632万 | +3.05% | 6.33 | 0.37 |
| 12/15 | 530 | 540 | 530 | 538 | +1.7% | 23,500 | 201億4399万 | +2.67% | 6.29 | 0.36 |
| 12/14 | 537 | 537 | 526 | 529 | -1.86% | 47,100 | 198億701万 | +1.15% | 6.19 | 0.36 |
| 12/13 | 544 | 544 | 534 | 539 | +0.94% | 48,000 | 201億8143万 | +2.86% | 6.3 | 0.36 |
| 12/10 | 545 | 547 | 534 | 534 | -1.66% | 87,600 | 199億9422万 | +1.71% | 6.24 | 0.36 |
| 12/09 | 540 | 544 | 536 | 543 | +0.74% | 46,300 | 203億3120万 | +3.04% | 6.35 | 0.37 |
| 12/08 | 545 | 545 | 533 | 539 | -0.74% | 90,200 | 201億8143万 | +2.08% | 6.3 | 0.36 |
| 12/07 | 537 | 543 | 530 | 543 | +3.04% | 81,900 | 203億3120万 | +2.65% | 6.35 | 0.37 |
| 12/06 | 522 | 531 | 522 | 527 | +0.57% | 40,300 | 197億3213万 | -0.57% | 6.16 | 0.36 |
| 12/03 | 511 | 524 | 507 | 524 | +3.97% | 57,300 | 196億1980万 | -1.32% | 6.13 | 0.35 |
| 12/02 | 510 | 513 | 504 | 504 | -1.18% | 45,200 | 188億7095万 | -5.08% | 5.89 | 0.34 |
| 12/01 | 508 | 514 | 502 | 510 | -0.39% | 107,400 | 190億9561万 | -4.32% | 5.96 | 0.34 |
| 11/30 | 513 | 520 | 512 | 512 | +1.39% | 64,000 | 191億7049万 | -4.12% | 5.99 | 0.35 |
| 11/29 | 510 | 512 | 503 | 505 | -2.13% | 56,900 | 189億839万 | -5.78% | 5.9 | 0.34 |
| 11/26 | 522 | 522 | 515 | 516 | -1.15% | 28,900 | 193億2026万 | -4.09% | 6.03 | 0.35 |
| 11/25 | 526 | 529 | 521 | 522 | -0.76% | 20,600 | 195億4491万 | -3.15% | 6.1 | 0.35 |
| 11/24 | 520 | 532 | 520 | 526 | +1.35% | 54,900 | 196億9468万 | -2.59% | 6.15 | 0.36 |
| 11/22 | 518 | 520 | 516 | 519 | +0.19% | 17,300 | 194億3259万 | -4.24% | 6.07 | 0.35 |
| 11/19 | 519 | 521 | 514 | 518 | -0.38% | 47,600 | 193億9514万 | -4.6% | 6.06 | 0.35 |
| 11/18 | 518 | 525 | 517 | 520 | +0.39% | 41,400 | 194億7003万 | -4.41% | 6.08 | 0.35 |
| 11/17 | 521 | 522 | 516 | 518 | -0.38% | 46,000 | 193億9514万 | -4.95% | 6.06 | 0.35 |
| 11/16 | 526 | 526 | 519 | 520 | -0.38% | 44,700 | 194億7003万 | -4.76% | 6.08 | 0.35 |
| 11/15 | 530 | 530 | 520 | 522 | -1.14% | 45,900 | 195億4491万 | -4.57% | 6.1 | 0.35 |
| 11/12 | 516 | 528 | 516 | 528 | +2.33% | 30,600 | 197億6957万 | -3.65% | 6.17 | 0.36 |
| 11/11 | 519 | 521 | 514 | 516 | -0.58% | 51,100 | 193億2026万 | -6.01% | 6.03 | 0.35 |
| 11/10 | 530 | 531 | 518 | 519 | -2.08% | 73,500 | 194億3259万 | -5.81% | 6.07 | 0.35 |
| 11/09 | 548 | 548 | 528 | 530 | -2.75% | 84,100 | 198億4445万 | -3.99% | 6.2 | 0.36 |
| 11/08 | 560 | 560 | 542 | 545 | -3.02% | 90,600 | 204億609万 | -1.45% | 6.37 | 0.37 |
| 11/05 | 580 | 580 | 562 | 562 | -3.1% | 69,600 | 210億4261万 | +1.44% | 6.57 | 0.38 |
| 11/04 | 571 | 585 | 566 | 580 | +2.29% | 132,800 | 217億1657万 | +4.69% | 6.78 | 0.39 |
| 11/02 | 574 | 574 | 566 | 567 | -1.39% | 41,900 | 212億2982万 | +2.16% | 6.63 | 0.38 |
