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 | 573 | 579 | 570 | 570 | -1.72% | 4,293,400 | 8361億3997万 | -0.18% | 8.23 | 0.62 |
| 03/30 | 579 | 581 | 574 | 580 | -2.52% | 4,890,300 | 8508億910万 | +1.22% | 8.38 | 0.64 |
| 03/29 | 593 | 595 | 588 | 595 | +0.34% | 4,295,400 | 8728億1278万 | +3.66% | 8.59 | 0.65 |
| 03/28 | 595 | 596 | 589 | 593 | +0.34% | 3,847,100 | 8698億7896万 | +3.13% | 8.56 | 0.65 |
| 03/25 | 593 | 595 | 589 | 591 | +0.34% | 4,704,400 | 8669億4513万 | +2.78% | 8.54 | 0.65 |
| 03/24 | 583 | 591 | 578 | 589 | +0.17% | 5,046,400 | 8640億1131万 | +2.26% | 8.51 | 0.65 |
| 03/23 | 590 | 590 | 583 | 588 | +0.86% | 4,339,300 | 8625億4439万 | +2.08% | 8.49 | 0.64 |
| 03/22 | 577 | 585 | 575 | 583 | +2.46% | 4,551,200 | 8552億983万 | +1.04% | 8.42 | 0.64 |
| 03/18 | 564 | 572 | 562 | 569 | +0.18% | 10,461,000 | 8346億7306万 | -1.56% | 8.22 | 0.62 |
| 03/17 | 571 | 571 | 562 | 568 | +0.89% | 4,998,100 | 8332億615万 | -2.07% | 8.2 | 0.62 |
| 03/16 | 559 | 563 | 557 | 563 | +1.26% | 3,733,500 | 8258億7159万 | -3.26% | 8.13 | 0.62 |
| 03/15 | 551 | 557 | 548 | 556 | +2.02% | 3,744,000 | 8156億320万 | -4.96% | 8.03 | 0.61 |
| 03/14 | 545 | 552 | 544 | 545 | +0.18% | 5,088,300 | 7994億6717万 | -7.16% | 7.87 | 0.6 |
| 03/11 | 545 | 552 | 541 | 544 | -1.45% | 5,063,800 | 7980億26万 | -7.64% | 7.86 | 0.6 |
| 03/10 | 538 | 552 | 537 | 552 | +5.75% | 4,787,800 | 8097億3555万 | -6.76% | 7.97 | 0.61 |
| 03/09 | 525 | 530 | 522 | 522 | -0.19% | 4,982,500 | 7657億2819万 | -11.97% | 7.54 | 0.57 |
| 03/08 | 539 | 544 | 521 | 523 | -4.39% | 9,007,100 | 7671億9510万 | -12.25% | 7.55 | 0.57 |
| 03/07 | 563 | 564 | 543 | 547 | -4.54% | 7,635,400 | 8024億99万 | -8.68% | 7.9 | 0.6 |
| 03/04 | 580 | 584 | 573 | 573 | -1.55% | 3,980,200 | 8405億4071万 | -4.5% | 8.28 | 0.63 |
| 03/03 | 583 | 587 | 578 | 582 | +1.39% | 4,060,400 | 8537億4292万 | -3.16% | 8.41 | 0.64 |
| 03/02 | 583 | 586 | 574 | 574 | -3.2% | 4,807,000 | 8420億762万 | -4.49% | 8.29 | 0.63 |
| 03/01 | 603 | 604 | 592 | 593 | -1% | 3,580,000 | 8698億7896万 | -1.5% | 8.56 | 0.65 |
| 02/28 | 590 | 601 | 590 | 599 | +1.87% | 4,744,200 | 8786億8043万 | -0.66% | 8.65 | 0.66 |
| 02/25 | 595 | 598 | 588 | 588 | -1.18% | 4,621,100 | 8625億4439万 | -2.49% | 8.49 | 0.64 |
| 02/24 | 605 | 610 | 592 | 595 | -1.82% | 4,097,900 | 8728億1278万 | -1.33% | 8.59 | 0.65 |
| 02/22 | 609 | 613 | 603 | 606 | -1.3% | 2,133,000 | 8889億4881万 | +0.33% | 8.75 | 0.66 |
| 02/21 | 608 | 616 | 605 | 614 | +0.66% | 2,050,400 | 9006億8411万 | +1.49% | 8.87 | 0.67 |
| 02/18 | 599 | 612 | 599 | 610 | +0.83% | 2,981,000 | 8948億1646万 | +0.83% | 8.81 | 0.67 |
| 02/17 | 606 | 608 | 602 | 605 | -0.33% | 2,617,600 | 8874億8190万 | 0% | 8.74 | 0.66 |
| 02/16 | 608 | 612 | 606 | 607 | +1.34% | 2,444,200 | 8904億1573万 | +0.33% | 8.77 | 0.67 |
| 02/15 | 607 | 610 | 597 | 599 | -0.99% | 3,251,700 | 8786億8043万 | -0.99% | 8.65 | 0.66 |
| 02/14 | 612 | 612 | 602 | 605 | -2.73% | 4,407,000 | 8874億8190万 | 0% | 8.74 | 0.66 |
| 02/10 | 618 | 624 | 614 | 622 | +0.81% | 2,716,500 | 9124億1941万 | +2.98% | 8.98 | 0.68 |
| 02/09 | 619 | 624 | 617 | 617 | -0.16% | 2,341,900 | 9050億8485万 | +2.32% | 8.91 | 0.68 |
| 02/08 | 621 | 623 | 618 | 618 | -0.8% | 2,810,700 | 9065億5176万 | +2.66% | 8.93 | 0.68 |
| 02/07 | 610 | 625 | 609 | 623 | +2.3% | 4,274,100 | 9138億8632万 | +3.83% | 9 | 0.68 |
| 02/04 | 608 | 611 | 603 | 609 | +0.66% | 2,240,100 | 8933億4955万 | +1.84% | 8.8 | 0.67 |
| 02/03 | 602 | 606 | 598 | 605 | +0.5% | 2,409,700 | 8874億8190万 | +1.51% | 8.74 | 0.66 |
| 02/02 | 583 | 602 | 582 | 602 | +1.86% | 3,981,900 | 8830億8117万 | +1.18% | 8.69 | 0.66 |
| 02/01 | 592 | 596 | 591 | 591 | 0% | 2,619,200 | 8669億4513万 | -0.51% | 8.54 | 0.65 |
| 01/31 | 589 | 594 | 586 | 591 | -0.17% | 2,565,300 | 8669億4513万 | -0.34% | 8.54 | 0.65 |
| 01/28 | 593 | 596 | 590 | 592 | +1.2% | 3,493,800 | 8684億1204万 | 0% | 8.55 | 0.65 |
| 01/27 | 595 | 600 | 583 | 585 | -1.02% | 4,193,800 | 8581億4366万 | -1.02% | 8.45 | 0.64 |
| 01/26 | 596 | 601 | 591 | 591 | -0.51% | 2,884,100 | 8669億4513万 | +0.34% | 8.54 | 0.65 |
| 01/25 | 598 | 598 | 588 | 594 | -1% | 2,538,300 | 8713億4587万 | +1.02% | 8.58 | 0.65 |
| 01/24 | 589 | 602 | 589 | 600 | +0.5% | 2,743,400 | 8801億4734万 | +2.21% | 8.67 | 0.66 |
| 01/21 | 598 | 598 | 590 | 597 | -1% | 3,502,800 | 8757億4660万 | +1.88% | 8.62 | 0.65 |
| 01/20 | 598 | 607 | 597 | 603 | +0.67% | 2,456,600 | 8845億4808万 | +3.25% | 8.71 | 0.66 |
| 01/19 | 604 | 610 | 597 | 599 | -2.44% | 3,299,700 | 8786億8043万 | +2.74% | 8.65 | 0.66 |
| 01/18 | 625 | 630 | 612 | 614 | -1.13% | 3,431,900 | 9006億8411万 | +5.68% | 8.87 | 0.67 |
| 01/17 | 625 | 627 | 620 | 621 | +0.49% | 2,398,000 | 9109億5250万 | +7.44% | 8.97 | 0.68 |
| 01/14 | 621 | 622 | 612 | 618 | -1.12% | 4,738,700 | 9065億5176万 | +7.29% | 8.93 | 0.68 |
| 01/13 | 613 | 627 | 610 | 625 | +2.63% | 4,899,600 | 9168億2015万 | +8.89% | 9.03 | 0.69 |
| 01/12 | 605 | 610 | 604 | 609 | +0.5% | 3,964,300 | 8933億4955万 | +6.65% | 8.8 | 0.67 |
| 01/11 | 598 | 606 | 593 | 606 | +2.19% | 5,099,100 | 8889億4881万 | +6.69% | 8.75 | 0.66 |
| 01/07 | 592 | 596 | 587 | 593 | +1.02% | 2,976,600 | 8698億7896万 | +4.77% | 8.56 | 0.65 |
| 01/06 | 586 | 592 | 585 | 587 | -0.34% | 3,225,200 | 8610億7748万 | +4.08% | 8.48 | 0.64 |
| 01/05 | 586 | 589 | 582 | 589 | +1.38% | 2,991,300 | 8640億1131万 | +4.99% | 8.51 | 0.65 |
| 01/04 | 577 | 582 | 573 | 581 | +2.11% | 2,698,700 | 8522億7601万 | +3.75% | 8.39 | 0.64 |
| 2021 |
| 12/30 | 571 | 573 | 569 | 569 | -0.7% | 1,550,900 | 8346億7306万 | +1.79% | 8.22 | 0.62 |
| 12/29 | 576 | 577 | 573 | 573 | -0.35% | 1,419,100 | 8405億4071万 | +2.5% | 8.28 | 0.63 |
| 12/28 | 573 | 575 | 572 | 575 | +0.7% | 2,274,900 | 8434億7454万 | +3.05% | 8.3 | 0.63 |
| 12/27 | 571 | 571 | 568 | 571 | +0.35% | 1,407,800 | 8376億689万 | +2.33% | 8.25 | 0.63 |
| 12/24 | 575 | 575 | 568 | 569 | -0.35% | 1,647,000 | 8346億7306万 | +2.15% | 8.22 | 0.62 |
| 12/23 | 571 | 573 | 569 | 571 | 0% | 1,417,300 | 8376億689万 | +2.7% | 8.25 | 0.63 |
| 12/22 | 565 | 572 | 563 | 571 | +2.15% | 2,749,900 | 8376億689万 | +2.7% | 8.25 | 0.63 |
| 12/21 | 559 | 563 | 556 | 559 | +1.27% | 2,150,900 | 8200億394万 | +0.54% | 8.07 | 0.61 |
| 12/20 | 559 | 561 | 552 | 552 | -2.13% | 2,656,900 | 8097億3555万 | -0.72% | 7.97 | 0.61 |
| 12/17 | 567 | 568 | 563 | 564 | -0.35% | 3,456,200 | 8273億3850万 | +1.26% | 8.15 | 0.62 |
| 12/16 | 566 | 567 | 562 | 566 | +0.35% | 2,176,100 | 8302億7233万 | +1.62% | 8.17 | 0.62 |
| 12/15 | 556 | 567 | 556 | 564 | +0.89% | 2,115,000 | 8273億3850万 | +1.26% | 8.15 | 0.62 |
| 12/14 | 558 | 561 | 555 | 559 | +0.18% | 2,014,400 | 8200億394万 | +0.36% | 8.07 | 0.61 |
| 12/13 | 558 | 563 | 557 | 558 | +1.27% | 2,175,900 | 8185億3703万 | 0% | 8.06 | 0.61 |
| 12/10 | 557 | 560 | 551 | 551 | -0.54% | 2,739,200 | 8082億6864万 | -1.43% | 7.96 | 0.6 |
| 12/09 | 554 | 560 | 553 | 554 | -0.89% | 2,795,200 | 8126億6938万 | -1.07% | 8 | 0.61 |
| 12/08 | 569 | 571 | 559 | 559 | -1.24% | 2,771,500 | 8200億394万 | -0.18% | 8.07 | 0.61 |
| 12/07 | 557 | 567 | 554 | 566 | +2.35% | 2,426,400 | 8302億7233万 | +0.89% | 8.17 | 0.62 |
| 12/06 | 549 | 556 | 547 | 553 | +0.73% | 2,507,700 | 8112億247万 | -1.43% | 7.99 | 0.61 |
| 12/03 | 538 | 549 | 538 | 549 | +2.04% | 2,938,600 | 8053億3482万 | -2.31% | 7.93 | 0.6 |
| 12/02 | 539 | 542 | 533 | 538 | -0.55% | 2,649,000 | 7891億9878万 | -4.44% | 7.77 | 0.59 |
| 12/01 | 529 | 544 | 529 | 541 | +1.31% | 3,911,000 | 7935億9952万 | -4.08% | 7.81 | 0.59 |
| 11/30 | 545 | 553 | 534 | 534 | -2.02% | 9,805,800 | 7833億3113万 | -5.65% | 7.71 | 0.59 |
| 11/29 | 550 | 554 | 543 | 545 | -2.68% | 3,830,400 | 7994億6717万 | -3.88% | 7.87 | 0.6 |
| 11/26 | 568 | 568 | 557 | 560 | -1.41% | 3,516,300 | 8214億7085万 | -1.58% | 8.09 | 0.61 |
| 11/25 | 565 | 569 | 563 | 568 | +1.07% | 1,559,400 | 8332億615万 | -0.35% | 8.2 | 0.62 |
| 11/24 | 562 | 573 | 561 | 562 | +1.08% | 3,610,900 | 8244億468万 | -1.4% | 8.12 | 0.62 |
| 11/22 | 550 | 558 | 549 | 556 | +0.18% | 2,109,500 | 8156億320万 | -2.63% | 8.03 | 0.61 |
| 11/19 | 550 | 559 | 549 | 555 | +0.54% | 3,787,800 | 8141億3629万 | -2.97% | 8.02 | 0.61 |
| 11/18 | 554 | 557 | 551 | 552 | -1.25% | 3,025,400 | 8097億3555万 | -3.66% | 7.97 | 0.61 |
| 11/17 | 567 | 567 | 557 | 559 | -1.06% | 3,895,800 | 8200億394万 | -2.78% | 8.07 | 0.61 |
| 11/16 | 567 | 571 | 565 | 565 | -0.35% | 3,009,700 | 8288億541万 | -1.91% | 8.16 | 0.62 |
| 11/15 | 579 | 580 | 566 | 567 | -1.22% | 3,539,500 | 8317億3924万 | -1.73% | 8.19 | 0.62 |
| 11/12 | 571 | 580 | 571 | 574 | 0% | 2,334,400 | 8420億762万 | -0.69% | 8.29 | 0.63 |
| 11/11 | 568 | 576 | 568 | 574 | +1.59% | 2,235,700 | 8420億762万 | -0.69% | 8.29 | 0.63 |
| 11/10 | 574 | 575 | 565 | 565 | -1.4% | 1,911,800 | 8288億541万 | -2.42% | 8.16 | 0.62 |
| 11/09 | 579 | 582 | 572 | 573 | -0.87% | 2,999,500 | 8405億4071万 | -1.04% | 8.28 | 0.63 |
| 11/08 | 575 | 581 | 574 | 578 | +1.23% | 2,452,600 | 8478億7527万 | -0.34% | 8.35 | 0.63 |
| 11/05 | 569 | 571 | 567 | 571 | -0.52% | 2,669,500 | 8376億689万 | -1.55% | 8.25 | 0.63 |
| 11/04 | 579 | 579 | 573 | 574 | +0.53% | 2,521,400 | 8420億762万 | -1.03% | 8.29 | 0.63 |
| 11/02 | 579 | 579 | 571 | 571 | -1.38% | 2,370,000 | 8376億689万 | -1.72% | 8.25 | 0.63 |
