株価チャート
2021/11/08~2022/04/05
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 |
04/05 | 621 | 628 | 620 | 622 | +1.14% | 69,000 | 229億2064万 | -2.05% | 5.86 | 0.48 |
04/04 | 620 | 620 | 610 | 615 | -0.16% | 96,100 | 226億6269万 | -3.45% | 5.8 | 0.47 |
04/01 | 617 | 618 | 611 | 616 | -0.16% | 67,600 | 226億9954万 | -3.45% | 5.81 | 0.47 |
03/31 | 615 | 623 | 615 | 617 | -0.8% | 52,100 | 227億3639万 | -3.59% | 5.74 | 0.5 |
03/30 | 627 | 631 | 617 | 622 | -3.12% | 150,300 | 229億2064万 | -2.96% | 5.78 | 0.5 |
03/29 | 640 | 645 | 639 | 642 | -0.62% | 318,700 | 236億5764万 | 0% | 5.97 | 0.52 |
03/28 | 645 | 646 | 639 | 646 | +1.1% | 147,800 | 238億504万 | +0.47% | 6.01 | 0.52 |
03/25 | 642 | 643 | 636 | 639 | -0.47% | 237,400 | 235億4709万 | -0.78% | 5.94 | 0.52 |
03/24 | 643 | 644 | 634 | 642 | -0.47% | 91,900 | 236億5764万 | -0.47% | 5.97 | 0.52 |
03/23 | 643 | 648 | 641 | 645 | +0.31% | 72,400 | 237億6819万 | 0% | 6 | 0.52 |
03/22 | 638 | 644 | 638 | 643 | +0.78% | 57,400 | 236億9449万 | -0.46% | 5.98 | 0.52 |
03/18 | 644 | 644 | 636 | 638 | -0.47% | 206,100 | 235億1024万 | -1.39% | 5.93 | 0.52 |
03/17 | 647 | 648 | 636 | 641 | 0% | 105,500 | 236億2079万 | -1.08% | 5.96 | 0.52 |
03/16 | 643 | 643 | 638 | 641 | +0.47% | 82,500 | 236億2079万 | -1.38% | 5.96 | 0.52 |
03/15 | 631 | 638 | 631 | 638 | +0.95% | 46,000 | 235億1024万 | -2% | 5.93 | 0.52 |
03/14 | 630 | 639 | 630 | 632 | +0.32% | 61,900 | 232億8914万 | -3.07% | 5.88 | 0.51 |
03/11 | 627 | 634 | 627 | 630 | -0.16% | 124,900 | 232億1544万 | -3.52% | 5.86 | 0.51 |
03/10 | 629 | 631 | 624 | 631 | +2.6% | 76,500 | 232億5229万 | -3.52% | 5.87 | 0.51 |
03/09 | 620 | 626 | 612 | 615 | +0.65% | 77,300 | 226億6269万 | -5.96% | 5.72 | 0.5 |
03/08 | 633 | 638 | 611 | 611 | -4.53% | 111,500 | 225億1529万 | -6.86% | 5.68 | 0.5 |
03/07 | 644 | 645 | 639 | 640 | -0.93% | 78,300 | 235億8394万 | -2.44% | 5.95 | 0.52 |
03/04 | 648 | 653 | 646 | 646 | -0.92% | 69,100 | 238億504万 | -1.52% | 6.01 | 0.52 |
03/03 | 653 | 656 | 652 | 652 | +0.62% | 29,800 | 240億2614万 | -0.76% | 6.06 | 0.53 |
03/02 | 658 | 663 | 648 | 648 | -2.11% | 62,300 | 238億7874万 | -1.37% | 6.03 | 0.53 |
03/01 | 671 | 671 | 657 | 662 | -0.45% | 79,900 | 243億9464万 | +0.61% | 6.16 | 0.54 |
02/28 | 654 | 665 | 653 | 665 | +1.99% | 69,100 | 245億519万 | +1.22% | 6.18 | 0.54 |
02/25 | 656 | 656 | 649 | 652 | -0.15% | 68,300 | 240億2614万 | -0.76% | 6.06 | 0.53 |
02/24 | 648 | 653 | 643 | 653 | +0.62% | 52,800 | 240億6299万 | -0.61% | 6.07 | 0.53 |
02/22 | 651 | 655 | 645 | 649 | -1.52% | 38,500 | 239億1559万 | -1.37% | 6.04 | 0.53 |
02/21 | 655 | 659 | 647 | 659 | +0.15% | 38,700 | 242億8409万 | 0% | 6.13 | 0.53 |
02/18 | 658 | 664 | 657 | 658 | -0.75% | 40,300 | 242億4724万 | -0.3% | 6.12 | 0.53 |
02/17 | 664 | 667 | 660 | 663 | -0.15% | 15,200 | 244億3149万 | +0.3% | 6.17 | 0.54 |
02/16 | 665 | 666 | 661 | 664 | +1.22% | 14,000 | 244億6834万 | +0.3% | 6.18 | 0.54 |
02/15 | 666 | 669 | 656 | 656 | -1.2% | 42,800 | 241億7354万 | -1.06% | 6.1 | 0.53 |
02/14 | 666 | 673 | 662 | 664 | -1.19% | 49,700 | 244億6834万 | 0% | 6.18 | 0.54 |
02/10 | 668 | 676 | 668 | 672 | +1.05% | 39,600 | 247億6314万 | +1.05% | 6.25 | 0.55 |
02/09 | 666 | 671 | 653 | 665 | -1.34% | 90,200 | 245億519万 | -0.15% | 6.18 | 0.54 |
02/08 | 673 | 677 | 669 | 674 | +1.35% | 54,400 | 248億3684万 | +1.05% | 6.27 | 0.55 |
02/07 | 667 | 670 | 661 | 665 | -0.3% | 26,400 | 245億519万 | -0.45% | 6.18 | 0.54 |
02/04 | 657 | 669 | 656 | 667 | +1.52% | 26,900 | 245億7889万 | -0.3% | 6.2 | 0.54 |
02/03 | 654 | 659 | 653 | 657 | -0.3% | 28,400 | 242億1039万 | -1.79% | 6.11 | 0.53 |
02/02 | 647 | 659 | 645 | 659 | +2.49% | 42,000 | 242億8409万 | -1.64% | 6.13 | 0.53 |
02/01 | 654 | 654 | 642 | 643 | -0.31% | 63,700 | 236億9449万 | -4.17% | 5.98 | 0.52 |
01/31 | 636 | 646 | 636 | 645 | +1.74% | 64,000 | 237億6819万 | -3.87% | 6 | 0.52 |
01/28 | 636 | 642 | 632 | 634 | -0.31% | 84,100 | 233億6284万 | -5.65% | 5.9 | 0.51 |
01/27 | 659 | 660 | 636 | 636 | -3.2% | 69,900 | 234億3654万 | -5.5% | 5.91 | 0.52 |
01/26 | 662 | 664 | 655 | 657 | -0.45% | 21,200 | 242億1039万 | -2.52% | 6.11 | 0.53 |
01/25 | 670 | 670 | 657 | 660 | -1.49% | 30,000 | 243億2094万 | -2.08% | 6.14 | 0.54 |
01/24 | 652 | 670 | 651 | 670 | +3.08% | 26,500 | 246億8944万 | -0.74% | 6.23 | 0.54 |
01/21 | 644 | 652 | 641 | 650 | -0.15% | 36,800 | 239億5244万 | -3.7% | 6.05 | 0.53 |
01/20 | 655 | 662 | 647 | 651 | -0.76% | 29,900 | 239億8929万 | -3.56% | 6.05 | 0.53 |
01/19 | 669 | 673 | 656 | 656 | -2.96% | 70,200 | 241億7354万 | -2.96% | 6.1 | 0.53 |
01/18 | 686 | 686 | 676 | 676 | -1.17% | 20,000 | 249億1054万 | -0.15% | 6.29 | 0.55 |
01/17 | 685 | 688 | 681 | 684 | +0.15% | 13,600 | 252億533万 | +1.03% | 6.36 | 0.56 |
01/14 | 682 | 685 | 675 | 683 | 0% | 25,300 | 251億6848万 | +0.89% | 6.35 | 0.55 |
01/13 | 692 | 693 | 682 | 683 | -0.73% | 21,600 | 251億6848万 | +1.04% | 6.35 | 0.55 |
01/12 | 683 | 690 | 681 | 688 | +1.33% | 25,600 | 253億5273万 | +1.78% | 6.4 | 0.56 |
01/11 | 681 | 682 | 674 | 679 | -0.59% | 20,500 | 250億2109万 | +0.59% | 6.31 | 0.55 |
01/07 | 680 | 688 | 679 | 683 | +0.44% | 25,300 | 251億6848万 | +1.49% | 6.35 | 0.55 |
01/06 | 690 | 690 | 679 | 680 | -2.02% | 33,100 | 250億5794万 | +1.19% | 6.32 | 0.55 |
01/05 | 698 | 698 | 687 | 694 | -0.57% | 53,000 | 255億7383万 | +3.43% | 6.45 | 0.56 |
01/04 | 699 | 699 | 692 | 698 | +0.72% | 44,000 | 257億2123万 | +4.18% | 6.49 | 0.57 |
2021 |
12/30 | 690 | 693 | 683 | 693 | 0% | 27,700 | 255億3698万 | +3.74% | 6.44 | 0.56 |
12/29 | 683 | 693 | 681 | 693 | +1.76% | 25,700 | 255億3698万 | +3.74% | 6.44 | 0.56 |
12/28 | 675 | 681 | 674 | 681 | +0.89% | 30,700 | 250億9479万 | +2.1% | 6.33 | 0.55 |
12/27 | 670 | 675 | 666 | 675 | +0.45% | 28,200 | 248億7369万 | +1.2% | 6.28 | 0.55 |
12/24 | 670 | 672 | 665 | 672 | +1.05% | 42,600 | 247億6314万 | +0.75% | 6.25 | 0.55 |
12/23 | 666 | 666 | 661 | 665 | +0.76% | 34,800 | 245億519万 | -0.3% | 6.18 | 0.54 |
12/22 | 662 | 664 | 657 | 660 | +0.3% | 29,500 | 243億2094万 | -1.2% | 6.14 | 0.54 |
12/21 | 664 | 664 | 655 | 658 | +0.15% | 32,700 | 242億4724万 | -1.64% | 6.12 | 0.53 |
12/20 | 670 | 670 | 657 | 657 | -2.09% | 35,500 | 242億1039万 | -2.09% | 6.11 | 0.53 |
12/17 | 675 | 683 | 671 | 671 | -0.59% | 46,600 | 247億2629万 | -0.15% | 6.24 | 0.54 |
12/16 | 667 | 675 | 666 | 675 | +1.96% | 28,300 | 248億7369万 | +0.3% | 6.28 | 0.55 |
12/15 | 661 | 667 | 660 | 662 | 0% | 18,500 | 243億9464万 | -1.63% | 6.16 | 0.54 |
12/14 | 669 | 669 | 660 | 662 | -1.05% | 16,700 | 243億9464万 | -1.93% | 6.16 | 0.54 |
12/13 | 678 | 679 | 665 | 669 | -0.89% | 21,100 | 246億5259万 | -1.18% | 6.22 | 0.54 |
12/10 | 677 | 677 | 671 | 675 | -0.3% | 37,000 | 248億7369万 | -0.59% | 6.28 | 0.55 |
12/09 | 681 | 681 | 670 | 677 | -0.59% | 35,900 | 249億4739万 | -0.59% | 6.3 | 0.55 |
12/08 | 682 | 683 | 673 | 681 | 0% | 37,800 | 250億9479万 | -0.29% | 6.33 | 0.55 |
12/07 | 667 | 681 | 663 | 681 | +2.71% | 47,700 | 250億9479万 | -0.44% | 6.33 | 0.55 |
12/06 | 661 | 665 | 656 | 663 | +0.45% | 51,500 | 244億3149万 | -3.07% | 6.17 | 0.54 |
12/03 | 649 | 667 | 649 | 660 | +2.96% | 63,800 | 243億2094万 | -3.65% | 6.14 | 0.54 |
12/02 | 654 | 655 | 641 | 641 | -2.58% | 89,700 | 236億2079万 | -6.56% | 5.96 | 0.52 |
12/01 | 664 | 670 | 658 | 658 | -0.9% | 111,400 | 242億4724万 | -4.36% | 6.12 | 0.53 |
11/30 | 658 | 672 | 658 | 664 | +2% | 99,400 | 244億6834万 | -3.63% | 6.18 | 0.54 |
11/29 | 663 | 668 | 651 | 651 | -2.25% | 63,700 | 239億8929万 | -5.65% | 6.05 | 0.53 |
11/26 | 676 | 676 | 666 | 666 | -1.48% | 37,000 | 245億4204万 | -3.62% | 6.19 | 0.54 |
11/25 | 679 | 681 | 676 | 676 | -0.15% | 51,700 | 249億1054万 | -2.31% | 6.29 | 0.55 |
11/24 | 673 | 688 | 673 | 677 | +1.04% | 44,800 | 249億4739万 | -2.17% | 6.3 | 0.55 |
11/22 | 671 | 677 | 670 | 670 | -0.3% | 32,500 | 246億8944万 | -3.32% | 6.23 | 0.54 |
11/19 | 676 | 678 | 672 | 672 | -1.47% | 41,300 | 247億6314万 | -3.17% | 6.25 | 0.55 |
11/18 | 686 | 686 | 678 | 682 | -0.44% | 25,200 | 251億3163万 | -1.73% | 6.34 | 0.55 |
11/17 | 695 | 699 | 685 | 685 | -1.58% | 26,100 | 252億4218万 | -1.3% | 6.37 | 0.56 |
11/16 | 697 | 703 | 695 | 696 | -0.14% | 23,000 | 256億4753万 | +0.29% | 6.47 | 0.56 |
11/15 | 701 | 703 | 696 | 697 | +0.14% | 33,100 | 256億8438万 | +0.43% | 6.48 | 0.57 |
11/12 | 680 | 696 | 680 | 696 | +2.5% | 55,400 | 256億4753万 | +0.29% | 6.47 | 0.56 |
11/11 | 690 | 691 | 679 | 679 | -2.02% | 31,200 | 250億2109万 | -2.02% | 6.31 | 0.55 |
11/10 | 694 | 698 | 691 | 693 | -1.28% | 25,300 | 255億3698万 | 0% | 6.44 | 0.56 |
11/09 | 718 | 718 | 702 | 702 | -1.82% | 38,600 | 258億6863万 | +1.15% | 6.53 | 0.57 |
11/08 | 713 | 718 | 711 | 715 | +0.7% | 14,300 | 263億4768万 | +3.17% | 6.65 | 0.58 |