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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2022 | 10/1, 株式分割 1→3 |
| 2022 |
| 03/31 | 834 | 899 | 828 | 891 | +6.65% | 71,679,600 | 7533億8459万 | -3.35% | 1.16 | 0.85 |
| 03/30 | 798 | 840 | 784 | 836 | -1.05% | 84,036,600 | 7064億1548万 | -8.98% | 1.09 | 0.79 |
| 03/29 | 829 | 857 | 828 | 844 | +0.93% | 54,531,000 | 7139億3054万 | -8.01% | 1.1 | 0.8 |
| 03/28 | 833 | 848 | 804 | 837 | -3.34% | 72,781,200 | 7073億5486万 | -8.96% | 1.09 | 0.79 |
| 03/25 | 833 | 878 | 817 | 866 | +2.23% | 95,916,600 | 7317億7880万 | -5.82% | 1.13 | 0.82 |
| 03/24 | 920 | 927 | 834 | 847 | -9.61% | 103,980,600 | 7158億930万 | -7.87% | 1.11 | 0.8 |
| 03/23 | 971 | 984 | 923 | 937 | -4.31% | 67,512,600 | 7918億9927万 | +2.14% | 1.22 | 0.89 |
| 03/22 | 983 | 993 | 954 | 979 | 0% | 46,619,100 | 8275億9579万 | +7.45% | 1.28 | 0.93 |
| 03/18 | 967 | 992 | 957 | 979 | +0.11% | 52,377,300 | 8275億9579万 | +8.16% | 1.28 | 0.93 |
| 03/17 | 996 | 997 | 950 | 978 | -0.68% | 71,018,100 | 8266億5641万 | +8.88% | 1.28 | 0.93 |
| 03/16 | 1,000 | 1,009 | 961 | 984 | -0.34% | 74,592,900 | 8322億9270万 | +10.49% | 1.29 | 0.93 |
| 03/15 | 1,022 | 1,050 | 982 | 988 | -4% | 90,333,900 | 8351億1085万 | +12.12% | 1.29 | 0.94 |
| 03/14 | 1,003 | 1,037 | 996 | 1,029 | +4.28% | 80,557,200 | 8698億6800万 | +17.99% | 1.34 | 0.98 |
| 03/11 | 969 | 1,007 | 953 | 987 | +1.83% | 84,572,100 | 8341億7147万 | +14.86% | 1.29 | 0.94 |
| 03/10 | 938 | 971 | 911 | 969 | +6.86% | 69,268,500 | 8191億4135万 | +13.85% | 1.27 | 0.92 |
| 03/09 | 904 | 943 | 870 | 907 | -1.21% | 92,203,200 | 7665億3594万 | +7.3% | 1.18 | 0.86 |
| 03/08 | 963 | 987 | 912 | 918 | -7.71% | 98,328,600 | 7759億2977万 | +9.26% | 1.2 | 0.87 |
| 03/07 | 982 | 1,003 | 946 | 994 | +4.56% | 104,463,900 | 8407億4714万 | +19.52% | 1.3 | 0.94 |
| 03/04 | 972 | 1,001 | 922 | 951 | -0.47% | 144,421,200 | 8041億1124万 | +15.99% | 1.24 | 0.9 |
| 03/03 | 929 | 957 | 918 | 956 | +5.52% | 65,884,500 | 8078億6876万 | +17.68% | 1.25 | 0.91 |
| 03/02 | 928 | 939 | 900 | 906 | -0.97% | 66,016,800 | 7655億9656万 | +12.91% | 1.18 | 0.86 |
| 03/01 | 917 | 949 | 912 | 914 | +2.24% | 94,075,200 | 7731億1162万 | +14.74% | 1.19 | 0.87 |
| 02/28 | 864 | 894 | 846 | 894 | +4.27% | 79,192,800 | 7562億274万 | +13.22% | 1.17 | 0.85 |
| 02/25 | 820 | 860 | 820 | 858 | +7.07% | 76,515,300 | 7252億312万 | +9.55% | 1.12 | 0.81 |
| 02/24 | 771 | 827 | 771 | 801 | +1.69% | 81,858,600 | 6772億9463万 | +2.58% | 1.05 | 0.76 |
| 02/22 | 826 | 829 | 777 | 788 | -6.96% | 89,735,400 | 6660億2204万 | +0.48% | 1.03 | 0.75 |
| 02/21 | 857 | 862 | 810 | 847 | -2.31% | 80,655,300 | 7158億930万 | +7.58% | 1.11 | 0.8 |
| 02/18 | 826 | 868 | 823 | 867 | +3.45% | 56,963,700 | 7327億1818万 | +9.98% | 1.13 | 0.82 |
| 02/17 | 851 | 863 | 832 | 838 | -1.44% | 64,819,800 | 7082億9424万 | +6.18% | 1.09 | 0.79 |
| 02/16 | 821 | 852 | 813 | 850 | +6.55% | 66,699,900 | 7186億2745万 | +7.59% | 1.11 | 0.81 |
| 02/15 | 810 | 824 | 793 | 798 | -1.37% | 39,158,100 | 6744億7648万 | +0.98% | 1.04 | 0.76 |
| 02/14 | 790 | 819 | 781 | 809 | -0.82% | 43,677,000 | 6838億7030万 | +2% | 1.06 | 0.77 |
| 02/10 | 811 | 826 | 806 | 816 | +0.96% | 50,901,300 | 6895億660万 | +2.59% | 1.07 | 0.77 |
| 02/09 | 799 | 810 | 786 | 808 | +1.68% | 47,052,000 | 6829億3092万 | +1.23% | 1.06 | 0.77 |
| 02/08 | 753 | 798 | 743 | 794 | +6.24% | 62,367,300 | 6716億5833万 | -0.69% | 1.04 | 0.75 |
| 02/07 | 750 | 752 | 719 | 748 | -1.32% | 60,179,400 | 6322億428万 | -6.41% | 0.98 | 0.71 |
| 02/04 | 721 | 766 | 713 | 758 | +9.65% | 89,744,400 | 6406億5872万 | -5.28% | 0.99 | 0.72 |
| 02/03 | 797 | 809 | 688 | 691 | -13.61% | 125,954,100 | 5842億9578万 | -13.61% | 0.9 | 0.66 |
| 02/02 | 811 | 813 | 783 | 800 | -1.37% | 56,890,800 | 6763億5524万 | -0.37% | 1.05 | 0.76 |
| 02/01 | 809 | 831 | 798 | 811 | +3.11% | 83,473,200 | 6857億4907万 | +1.26% | 1.06 | 0.77 |
| 01/31 | 734 | 792 | 723 | 787 | +8.76% | 79,821,000 | 6650億8266万 | -1.67% | 1.03 | 0.75 |
| 01/28 | 722 | 726 | 698 | 723 | +3.17% | 63,774,900 | 6115億3787万 | -9.47% | 0.95 | 0.69 |
| 01/27 | 743 | 758 | 697 | 701 | -4.25% | 74,376,900 | 5927億5022万 | -12.58% | 0.92 | 0.67 |
| 01/26 | 742 | 751 | 721 | 732 | +1.38% | 63,124,200 | 6190億5292万 | -8.93% | 0.96 | 0.69 |
| 01/25 | 771 | 783 | 714 | 722 | -6.88% | 87,883,200 | 6105億9848万 | -10.28% | 0.94 | 0.69 |
| 01/24 | 714 | 781 | 712 | 776 | +6.24% | 92,494,800 | 6556億8883万 | -4.02% | 1.01 | 0.74 |
| 01/21 | 701 | 736 | 696 | 730 | -0.61% | 65,765,700 | 6171億7416万 | -9.43% | 0.95 | 0.69 |
| 01/20 | 769 | 787 | 701 | 734 | -6.51% | 110,286,000 | 6209億3169万 | -9.22% | 0.96 | 0.7 |
| 01/19 | 859 | 868 | 779 | 786 | -10.28% | 82,036,800 | 6641億4327万 | -3.14% | 1.03 | 0.75 |
| 01/18 | 867 | 882 | 851 | 876 | +0.77% | 48,776,400 | 7402億3324万 | +8.09% | 1.14 | 0.83 |
| 01/17 | 893 | 896 | 866 | 869 | -1.76% | 41,619,600 | 7345億9695万 | +7.94% | 1.14 | 0.82 |
| 01/14 | 868 | 886 | 859 | 884 | +0.89% | 43,436,700 | 7477億4830万 | +10.42% | 1.16 | 0.84 |
| 01/13 | 883 | 899 | 868 | 877 | -0.75% | 54,898,200 | 7411億7262万 | +10.13% | 1.15 | 0.83 |
| 01/12 | 851 | 883 | 836 | 883 | +5.3% | 66,408,300 | 7468億892万 | +11.81% | 1.15 | 0.84 |
| 01/11 | 872 | 873 | 830 | 839 | -3.94% | 59,063,400 | 7092億3362万 | +7.27% | 1.1 | 0.8 |
| 01/07 | 884 | 886 | 848 | 873 | +0.64% | 55,764,900 | 7383億5447万 | +12.98% | 1.14 | 0.83 |
| 01/06 | 876 | 901 | 864 | 868 | -1.26% | 80,131,500 | 7336億5756万 | +14.33% | 1.13 | 0.82 |
| 01/05 | 856 | 916 | 856 | 879 | +2.99% | 141,954,300 | 7430億5139万 | +17.81% | 1.15 | 0.83 |
| 01/04 | 771 | 856 | 770 | 853 | +10.98% | 100,832,400 | 7214億4559万 | +16.42% | 1.12 | 0.81 |
| 2021 |
| 12/30 | 773 | 777 | 764 | 769 | -0.72% | 25,746,300 | 6500億5254万 | +6.79% | 1 | 0.73 |
| 12/29 | 764 | 778 | 761 | 774 | +1.6% | 32,862,600 | 6547億4945万 | +8.77% | 1.01 | 0.73 |
| 12/28 | 766 | 766 | 741 | 762 | +0.59% | 35,574,300 | 6444億1625万 | +8.58% | 1 | 0.72 |
| 12/27 | 763 | 771 | 756 | 758 | -0.15% | 24,913,800 | 6406億5872万 | +9.35% | 0.99 | 0.72 |
| 12/24 | 777 | 778 | 748 | 759 | -2.01% | 48,196,800 | 6415億9810万 | +10.95% | 0.99 | 0.72 |
| 12/23 | 782 | 791 | 770 | 774 | -0.14% | 63,072,000 | 6547億4945万 | +14.9% | 1.01 | 0.73 |
| 12/22 | 788 | 791 | 760 | 776 | -0.99% | 51,873,300 | 6556億8883万 | +16.62% | 1.01 | 0.74 |
| 12/21 | 773 | 783 | 759 | 783 | +3.68% | 51,551,100 | 6622億6451万 | +19.41% | 1.02 | 0.74 |
| 12/20 | 777 | 787 | 754 | 756 | -2.58% | 51,016,500 | 6387億7995万 | +16.78% | 0.99 | 0.72 |
| 12/17 | 770 | 799 | 767 | 776 | -0.14% | 81,832,500 | 6556億8883万 | +20.99% | 1.01 | 0.74 |
| 12/16 | 726 | 779 | 721 | 777 | +5.43% | 86,532,300 | 6566億2822万 | +22.7% | 1.01 | 0.74 |
| 12/15 | 781 | 787 | 731 | 737 | -7.14% | 88,056,900 | 6228億1045万 | +17.87% | 0.96 | 0.7 |
| 12/14 | 796 | 810 | 783 | 793 | -0.56% | 65,834,100 | 6707億1895万 | +28.37% | 1.04 | 0.75 |
| 12/13 | 782 | 799 | 773 | 798 | +4.97% | 100,256,400 | 6744億7648万 | +31% | 1.04 | 0.76 |
| 12/10 | 749 | 769 | 736 | 760 | +0.59% | 67,771,800 | 6425億3748万 | +26.88% | 0.99 | 0.72 |
| 12/09 | 757 | 783 | 743 | 756 | -1.31% | 89,599,500 | 6387億7995万 | +27.84% | 0.99 | 0.72 |
| 12/08 | 756 | 790 | 726 | 766 | +1.32% | 175,874,400 | 6472億3439万 | +30.64% | 1 | 0.73 |
| 12/07 | 722 | 759 | 709 | 756 | +3.82% | 104,629,500 | 6387億7995万 | +30.04% | 0.99 | 0.72 |
| 12/06 | 714 | 733 | 690 | 728 | +6.68% | 148,235,400 | 6152億9539万 | +26.57% | 0.95 | 0.69 |
| 12/03 | 616 | 689 | 596 | 682 | +12.87% | 148,238,100 | 5767億8072万 | +20.11% | 0.89 | 0.65 |
| 12/02 | 549 | 604 | 546 | 604 | +11.36% | 71,614,800 | 5110億2396万 | +7.17% | 0.79 | 0.57 |
| 12/01 | 549 | 553 | 529 | 543 | +0.31% | 38,141,100 | 4588億8824万 | -3.76% | 0.71 | 0.52 |
| 11/30 | 554 | 560 | 540 | 541 | -1.52% | 33,058,800 | 4574億7917万 | -4.4% | 0.71 | 0.51 |
| 11/29 | 527 | 566 | 525 | 549 | +2.81% | 42,094,800 | 4645億2454万 | -3.1% | 0.72 | 0.52 |
| 11/26 | 542 | 547 | 523 | 534 | -2.63% | 31,143,600 | 4518億4288万 | -5.74% | 0.7 | 0.51 |
| 11/25 | 541 | 549 | 530 | 549 | +1.33% | 23,469,300 | 4640億5485万 | -3.53% | 0.72 | 0.52 |
| 11/24 | 539 | 551 | 531 | 542 | +0.21% | 29,167,200 | 4579億4886万 | -5.14% | 0.71 | 0.51 |
| 11/22 | 519 | 544 | 513 | 541 | +4.18% | 41,952,600 | 4570億948万 | -5.5% | 0.71 | 0.51 |
| 11/19 | 511 | 522 | 508 | 519 | +2.08% | 34,670,700 | 4386億9152万 | -9.44% | 0.68 | 0.49 |
| 11/18 | 545 | 549 | 505 | 508 | -7.2% | 59,429,700 | 4297億6739万 | -11.29% | 0.66 | 0.48 |
| 11/17 | 544 | 552 | 534 | 548 | +0.51% | 37,557,000 | 4631億1546万 | -4.73% | 0.72 | 0.52 |
| 11/16 | 580 | 583 | 545 | 545 | -5.31% | 45,972,900 | 4607億6701万 | -5.55% | 0.71 | 0.52 |
| 11/15 | 588 | 597 | 573 | 576 | -2.81% | 23,759,100 | 4866億2万 | -0.42% | 0.75 | 0.55 |
| 11/12 | 581 | 597 | 573 | 592 | +2.5% | 29,316,600 | 5006億9076万 | +2.46% | 0.77 | 0.56 |
| 11/11 | 578 | 589 | 570 | 578 | -0.38% | 28,230,300 | 4884億7879万 | -0.21% | 0.75 | 0.55 |
| 11/10 | 569 | 586 | 561 | 580 | +3.37% | 39,295,800 | 4903億5755万 | +0.35% | 0.76 | 0.55 |
| 11/09 | 571 | 576 | 557 | 561 | -1.56% | 34,381,800 | 4743億8805万 | -3.09% | 0.73 | 0.53 |
| 11/08 | 537 | 572 | 532 | 570 | +5.66% | 50,288,400 | 4819億311万 | -1.72% | 0.74 | 0.54 |
| 11/05 | 573 | 587 | 537 | 539 | -6.27% | 74,890,800 | 4560億7010万 | -7.47% | 0.7 | 0.51 |
| 11/04 | 638 | 658 | 569 | 576 | -8.64% | 106,513,200 | 4866億2万 | -2.12% | 0.75 | 0.55 |
| 11/02 | 616 | 633 | 612 | 630 | +1.07% | 32,051,700 | 5326億2975万 | +5.7% | 0.82 | 0.6 |
