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 | 410 | 415 | 406 | 407 | -2.16% | 1,116,400 | 2080億1908万 | -4.91% | 7.47 | 0.22 |
| 03/30 | 420 | 421 | 411 | 416 | -2.12% | 1,363,600 | 2126億1901万 | -3.03% | 7.64 | 0.22 |
| 03/29 | 427 | 427 | 422 | 425 | -1.16% | 1,290,700 | 2172億1894万 | -1.16% | 7.8 | 0.23 |
| 03/28 | 430 | 434 | 426 | 430 | -0.46% | 1,082,400 | 2197億7446万 | -0.23% | 7.9 | 0.23 |
| 03/25 | 429 | 433 | 429 | 432 | -0.23% | 1,287,500 | 2207億9667万 | +0.23% | 7.93 | 0.23 |
| 03/24 | 433 | 435 | 427 | 433 | -2.26% | 1,712,700 | 2213億777万 | +0.23% | 7.95 | 0.23 |
| 03/23 | 442 | 444 | 438 | 443 | +0.23% | 1,142,400 | 2264億1881万 | +2.31% | 8.13 | 0.24 |
| 03/22 | 442 | 445 | 438 | 442 | +1.61% | 1,014,000 | 2259億770万 | +2.08% | 8.12 | 0.24 |
| 03/18 | 440 | 442 | 434 | 435 | -1.58% | 1,573,100 | 2223億2998万 | +0.46% | 7.99 | 0.23 |
| 03/17 | 440 | 444 | 437 | 442 | +2.31% | 1,464,600 | 2259億770万 | +1.84% | 8.12 | 0.24 |
| 03/16 | 431 | 435 | 430 | 432 | -0.69% | 1,118,500 | 2207億9667万 | -0.46% | 7.93 | 0.23 |
| 03/15 | 430 | 439 | 430 | 435 | +0.93% | 1,071,400 | 2223億2998万 | +0.23% | 7.99 | 0.23 |
| 03/14 | 435 | 437 | 430 | 431 | +0.94% | 697,800 | 2202億8557万 | -0.69% | 7.91 | 0.23 |
| 03/11 | 423 | 432 | 423 | 427 | +0.71% | 1,614,900 | 2182億4115万 | -1.61% | 7.84 | 0.23 |
| 03/10 | 419 | 426 | 418 | 424 | +3.67% | 1,057,400 | 2167億784万 | -2.3% | 7.79 | 0.23 |
| 03/09 | 402 | 413 | 401 | 409 | +0.99% | 975,700 | 2090億4129万 | -5.76% | 7.51 | 0.22 |
| 03/08 | 413 | 413 | 403 | 405 | -2.64% | 1,416,700 | 2069億9688万 | -6.68% | 7.44 | 0.22 |
| 03/07 | 419 | 420 | 412 | 416 | -1.89% | 897,400 | 2126億1901万 | -4.37% | 7.64 | 0.22 |
| 03/04 | 426 | 431 | 423 | 424 | -0.93% | 1,789,100 | 2167億784万 | -2.53% | 7.79 | 0.23 |
| 03/03 | 431 | 433 | 427 | 428 | +1.18% | 1,017,200 | 2187億5225万 | -1.38% | 7.86 | 0.23 |
| 03/02 | 421 | 433 | 421 | 423 | -1.4% | 1,416,100 | 2161億9674万 | -2.31% | 7.77 | 0.23 |
| 03/01 | 439 | 439 | 429 | 429 | -1.83% | 1,103,700 | 2192億6336万 | -0.92% | 7.88 | 0.23 |
| 02/28 | 418 | 438 | 418 | 437 | +3.8% | 2,231,900 | 2233億5219万 | +1.39% | 8.02 | 0.24 |
| 02/25 | 438 | 439 | 419 | 421 | -5.18% | 2,279,200 | 2151億7453万 | -2.09% | 7.73 | 0.23 |
| 02/24 | 439 | 445 | 437 | 444 | +0.23% | 1,576,800 | 2269億2991万 | +3.5% | 8.15 | 0.24 |
| 02/22 | 436 | 445 | 432 | 443 | +0.68% | 2,571,700 | 2264億1881万 | +3.5% | 8.13 | 0.24 |
| 02/21 | 437 | 443 | 435 | 440 | -0.23% | 731,800 | 2248億8550万 | +3.04% | 8.08 | 0.24 |
| 02/18 | 444 | 447 | 439 | 441 | -1.78% | 1,127,400 | 2253億9660万 | +3.52% | 8.1 | 0.24 |
| 02/17 | 451 | 452 | 447 | 449 | -1.1% | 606,200 | 2294億8543万 | +5.65% | 8.24 | 0.24 |
| 02/16 | 450 | 454 | 449 | 454 | +2.48% | 906,400 | 2320億4094万 | +7.08% | 8.34 | 0.24 |
| 02/15 | 447 | 452 | 441 | 443 | -1.56% | 1,119,500 | 2264億1881万 | +4.73% | 8.13 | 0.24 |
| 02/14 | 444 | 452 | 444 | 450 | 0% | 953,200 | 2299億9653万 | +6.89% | 8.26 | 0.24 |
| 02/10 | 450 | 452 | 445 | 450 | +0.22% | 1,118,200 | 2299億9653万 | +7.4% | 8.26 | 0.24 |
| 02/09 | 444 | 453 | 443 | 449 | +1.13% | 1,298,800 | 2294億8543万 | +7.67% | 8.24 | 0.24 |
| 02/08 | 442 | 447 | 438 | 444 | +0.23% | 1,089,200 | 2269億2991万 | +6.99% | 8.15 | 0.24 |
| 02/07 | 434 | 448 | 433 | 443 | +1.84% | 1,307,600 | 2264億1881万 | +7.26% | 8.13 | 0.24 |
| 02/04 | 429 | 438 | 429 | 435 | +2.11% | 1,266,500 | 2223億2998万 | +5.84% | 7.99 | 0.23 |
| 02/03 | 429 | 431 | 425 | 426 | -0.47% | 793,400 | 2177億3005万 | +4.16% | 7.82 | 0.23 |
| 02/02 | 417 | 428 | 416 | 428 | +2.64% | 923,000 | 2187億5225万 | +5.16% | 7.86 | 0.23 |
| 02/01 | 416 | 421 | 414 | 417 | -1.18% | 1,244,400 | 2131億3012万 | +2.96% | 7.66 | 0.22 |
| 01/31 | 413 | 425 | 409 | 422 | +1.44% | 1,488,500 | 2156億8563万 | +4.46% | 7.75 | 0.23 |
| 01/28 | 412 | 417 | 412 | 416 | +1.96% | 1,469,500 | 2126億1901万 | +3.48% | 7.64 | 0.22 |
| 01/27 | 412 | 413 | 404 | 408 | +0.25% | 1,334,600 | 2085億3019万 | +1.75% | 7.49 | 0.22 |
| 01/26 | 413 | 414 | 406 | 407 | -0.25% | 811,900 | 2080億1908万 | +2.01% | 7.47 | 0.22 |
| 01/25 | 403 | 409 | 403 | 408 | -0.24% | 878,400 | 2085億3019万 | +2.51% | 7.49 | 0.22 |
| 01/24 | 400 | 409 | 400 | 409 | +2.76% | 956,200 | 2090億4129万 | +3.02% | 7.51 | 0.22 |
| 01/21 | 397 | 400 | 391 | 398 | +0.25% | 998,900 | 2034億1915万 | +0.51% | 7.31 | 0.21 |
| 01/20 | 400 | 407 | 397 | 397 | -1% | 1,053,400 | 2029億805万 | +0.51% | 7.29 | 0.21 |
| 01/19 | 403 | 409 | 397 | 401 | -2.43% | 1,398,000 | 2049億5246万 | +1.78% | 7.36 | 0.22 |
| 01/18 | 420 | 426 | 410 | 411 | -2.38% | 1,195,900 | 2100億6350万 | +4.58% | 7.55 | 0.22 |
| 01/17 | 419 | 424 | 418 | 421 | +0.72% | 723,600 | 2151億7453万 | +7.67% | 7.73 | 0.23 |
| 01/14 | 418 | 420 | 413 | 418 | -0.71% | 1,068,700 | 2136億4122万 | +7.46% | 7.68 | 0.23 |
| 01/13 | 419 | 423 | 416 | 421 | +0.24% | 1,194,200 | 2151億7453万 | +8.51% | 7.73 | 0.23 |
| 01/12 | 421 | 425 | 418 | 420 | -0.24% | 1,129,800 | 2146億6343万 | +8.81% | 7.71 | 0.23 |
| 01/11 | 415 | 421 | 410 | 421 | +3.44% | 1,610,100 | 2151億7453万 | +9.64% | 7.73 | 0.23 |
| 01/07 | 398 | 411 | 398 | 407 | +2.52% | 2,431,800 | 2080億1908万 | +6.82% | 7.47 | 0.22 |
| 01/06 | 397 | 401 | 394 | 397 | -0.5% | 1,330,600 | 2029億805万 | +4.75% | 7.29 | 0.21 |
| 01/05 | 397 | 399 | 393 | 399 | +1.79% | 1,488,000 | 2039億3026万 | +5.56% | 7.33 | 0.21 |
| 01/04 | 397 | 399 | 391 | 392 | -0.25% | 1,719,500 | 2003億5253万 | +4.26% | 7.2 | 0.21 |
| 2021 |
| 12/30 | 391 | 395 | 391 | 393 | -0.51% | 665,800 | 2008億6364万 | +4.8% | 7.22 | 0.21 |
| 12/29 | 388 | 395 | 388 | 395 | +1.8% | 960,300 | 2018億8584万 | +5.61% | 7.25 | 0.21 |
| 12/28 | 382 | 388 | 381 | 388 | +1.84% | 701,400 | 1983億812万 | +4.02% | 7.12 | 0.21 |
| 12/27 | 379 | 383 | 379 | 381 | +0.79% | 557,400 | 1947億3039万 | +2.14% | 7 | 0.21 |
| 12/24 | 381 | 383 | 378 | 378 | -0.79% | 403,600 | 1931億9708万 | +1.61% | 6.94 | 0.2 |
| 12/23 | 384 | 384 | 380 | 381 | 0% | 470,500 | 1947億3039万 | +2.42% | 7 | 0.21 |
| 12/22 | 382 | 383 | 380 | 381 | 0% | 724,200 | 1947億3039万 | +2.42% | 7 | 0.21 |
| 12/21 | 377 | 385 | 375 | 381 | +2.42% | 1,189,500 | 1947億3039万 | +2.7% | 7 | 0.21 |
| 12/20 | 374 | 376 | 372 | 372 | -2.11% | 1,352,500 | 1901億3046万 | +0.27% | 6.83 | 0.2 |
| 12/17 | 384 | 386 | 379 | 380 | -0.52% | 1,713,100 | 1942億1929万 | +2.43% | 6.98 | 0.2 |
| 12/16 | 377 | 383 | 376 | 382 | +1.33% | 975,900 | 1952億4150万 | +2.96% | 7.01 | 0.21 |
| 12/15 | 376 | 379 | 375 | 377 | 0% | 843,300 | 1926億8598万 | +1.89% | 6.92 | 0.2 |
| 12/14 | 375 | 377 | 374 | 377 | +1.07% | 965,200 | 1926億8598万 | +1.89% | 6.92 | 0.2 |
| 12/13 | 378 | 378 | 373 | 373 | -0.53% | 646,600 | 1906億4157万 | +0.81% | 6.85 | 0.2 |
| 12/10 | 377 | 377 | 374 | 375 | +0.54% | 895,600 | 1916億6377万 | +1.35% | 6.89 | 0.2 |
| 12/09 | 374 | 377 | 373 | 373 | -0.53% | 553,900 | 1906億4157万 | +0.81% | 6.85 | 0.2 |
| 12/08 | 376 | 381 | 374 | 375 | -0.53% | 904,000 | 1916億6377万 | +1.35% | 6.89 | 0.2 |
| 12/07 | 374 | 378 | 372 | 377 | +2.17% | 1,018,200 | 1926億8598万 | +1.62% | 6.92 | 0.2 |
| 12/06 | 370 | 373 | 368 | 369 | 0% | 792,700 | 1885億9715万 | -0.54% | 6.78 | 0.2 |
| 12/03 | 367 | 369 | 363 | 369 | +1.93% | 943,400 | 1885億9715万 | -0.81% | 6.78 | 0.2 |
| 12/02 | 356 | 366 | 356 | 362 | +0.56% | 1,333,600 | 1850億1943万 | -2.69% | 6.65 | 0.2 |
| 12/01 | 351 | 361 | 351 | 360 | +1.12% | 1,301,900 | 1839億9722万 | -3.49% | 6.61 | 0.19 |
| 11/30 | 360 | 367 | 356 | 356 | -0.56% | 1,844,300 | 1819億5281万 | -5.07% | 6.54 | 0.19 |
| 11/29 | 364 | 366 | 358 | 358 | -2.72% | 2,212,800 | 1829億7502万 | -4.79% | 6.57 | 0.19 |
| 11/26 | 368 | 370 | 364 | 368 | -0.54% | 1,067,800 | 1880億8605万 | -2.39% | 6.76 | 0.2 |
| 11/25 | 370 | 373 | 369 | 370 | +0.27% | 537,200 | 1891億826万 | -2.12% | 6.79 | 0.2 |
| 11/24 | 375 | 377 | 369 | 369 | -0.81% | 1,455,500 | 1885億9715万 | -2.64% | 6.78 | 0.2 |
| 11/22 | 371 | 373 | 369 | 372 | -0.27% | 686,000 | 1901億3046万 | -2.11% | 6.83 | 0.2 |
| 11/19 | 376 | 376 | 370 | 373 | +0.81% | 982,500 | 1906億4157万 | -2.1% | 6.85 | 0.2 |
| 11/18 | 371 | 373 | 367 | 370 | -0.8% | 748,800 | 1891億826万 | -3.14% | 6.79 | 0.2 |
| 11/17 | 373 | 376 | 372 | 373 | -0.53% | 1,034,300 | 1906億4157万 | -2.61% | 6.85 | 0.2 |
| 11/16 | 380 | 383 | 375 | 375 | +0.81% | 1,244,600 | 1916億6377万 | -2.6% | 6.89 | 0.2 |
| 11/15 | 374 | 376 | 371 | 372 | -0.27% | 667,800 | 1901億3046万 | -3.63% | 6.83 | 0.2 |
| 11/12 | 367 | 375 | 367 | 373 | +1.08% | 825,400 | 1906億4157万 | -3.62% | 6.85 | 0.2 |
| 11/11 | 368 | 370 | 367 | 369 | 0% | 912,600 | 1885億9715万 | -4.9% | 6.78 | 0.2 |
| 11/10 | 370 | 372 | 369 | 369 | +0.54% | 822,300 | 1885億9715万 | -5.38% | 6.78 | 0.2 |
| 11/09 | 375 | 377 | 367 | 367 | -2.13% | 1,109,600 | 1875億7495万 | -6.14% | 6.74 | 0.2 |
| 11/08 | 377 | 378 | 374 | 375 | -0.53% | 659,900 | 1916億6377万 | -4.34% | 6.89 | 0.2 |
| 11/05 | 379 | 379 | 373 | 377 | -1.57% | 1,330,300 | 1926億8598万 | -3.83% | 6.92 | 0.2 |
| 11/04 | 382 | 384 | 380 | 383 | +1.32% | 2,397,700 | 1957億5260万 | -2.54% | 7.03 | 0.21 |
| 11/02 | 381 | 384 | 377 | 378 | -2.07% | 1,199,800 | 1931億9708万 | -4.06% | 6.94 | 0.2 |
