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 | 812 | 843 | 807 | 826 | +1.35% | 909,900 | 899億5140万 | -2.02% | 6.98 | 0.96 |
| 03/30 | 804 | 823 | 782 | 815 | -1.57% | 1,089,400 | 887億5350万 | -3.32% | 6.88 | 0.94 |
| 03/29 | 816 | 830 | 813 | 828 | +1.6% | 824,000 | 901億6920万 | -2.01% | 6.99 | 0.96 |
| 03/28 | 844 | 846 | 813 | 815 | -4.12% | 946,000 | 887億5350万 | -3.66% | 6.88 | 0.94 |
| 03/25 | 821 | 865 | 811 | 850 | +3.28% | 1,595,400 | 925億6500万 | +0.35% | 7.18 | 0.98 |
| 03/24 | 830 | 849 | 808 | 823 | -2.14% | 1,155,300 | 896億2470万 | -2.72% | 6.95 | 0.95 |
| 03/23 | 858 | 863 | 833 | 841 | -1.18% | 903,200 | 915億8490万 | -0.36% | 7.1 | 0.97 |
| 03/22 | 853 | 855 | 832 | 851 | +0.59% | 877,800 | 926億7390万 | +1.19% | 7.19 | 0.99 |
| 03/18 | 829 | 848 | 828 | 846 | +2.05% | 1,277,400 | 921億2940万 | +1.56% | 7.15 | 0.98 |
| 03/17 | 822 | 837 | 812 | 829 | +2.09% | 989,600 | 902億7810万 | +0.48% | 7 | 0.96 |
| 03/16 | 806 | 817 | 796 | 812 | +1.88% | 1,105,900 | 884億2680万 | -0.37% | 6.86 | 0.94 |
| 03/15 | 816 | 830 | 793 | 797 | -4.09% | 1,539,000 | 867億9330万 | -0.87% | 6.73 | 0.92 |
| 03/14 | 842 | 846 | 821 | 831 | -0.36% | 895,800 | 904億9590万 | +4.53% | 7.02 | 0.96 |
| 03/11 | 830 | 849 | 819 | 834 | -0.83% | 1,155,800 | 908億2260万 | +6.51% | 7.04 | 0.97 |
| 03/10 | 836 | 851 | 829 | 841 | +3.7% | 1,590,600 | 915億8490万 | +8.94% | 7.1 | 0.97 |
| 03/09 | 825 | 828 | 783 | 811 | -1.7% | 2,398,700 | 883億1790万 | +6.71% | 6.85 | 0.94 |
| 03/08 | 864 | 870 | 818 | 825 | -5.93% | 2,744,400 | 898億4250万 | +10.15% | 6.97 | 0.96 |
| 03/07 | 892 | 903 | 865 | 877 | -1.35% | 1,680,100 | 955億530万 | +19.16% | 7.41 | 1.02 |
| 03/04 | 924 | 943 | 878 | 889 | -2.2% | 3,474,400 | 968億1210万 | +23.13% | 7.51 | 1.03 |
| 03/03 | 877 | 918 | 873 | 909 | +5.45% | 2,402,200 | 989億9010万 | +28.57% | 7.68 | 1.05 |
| 03/02 | 854 | 882 | 848 | 862 | -0.23% | 1,535,700 | 938億7180万 | +24.75% | 7.28 | 1 |
| 03/01 | 879 | 882 | 853 | 864 | -2.15% | 2,199,000 | 940億8960万 | +27.43% | 7.3 | 1 |
| 02/28 | 872 | 892 | 856 | 883 | +2.44% | 2,182,100 | 961億5870万 | +32.98% | 7.46 | 1.02 |
| 02/25 | 870 | 883 | 845 | 862 | +1.53% | 1,993,200 | 938億7180万 | +32.62% | 7.28 | 1 |
| 02/24 | 804 | 863 | 804 | 849 | +1.8% | 2,903,100 | 924億5610万 | +33.49% | 7.17 | 0.98 |
| 02/22 | 848 | 868 | 807 | 834 | -3.36% | 2,797,900 | 908億2260万 | +33.65% | 7.04 | 0.97 |
| 02/21 | 850 | 866 | 839 | 863 | +0.94% | 1,851,100 | 939億8070万 | +40.78% | 7.29 | 1 |
| 02/18 | 821 | 863 | 816 | 855 | +2.89% | 2,766,700 | 931億950万 | +42.26% | 7.22 | 0.99 |
| 02/17 | 831 | 841 | 803 | 831 | +0.36% | 2,972,800 | 904億9590万 | +41.09% | 7.02 | 0.96 |
| 02/16 | 770 | 833 | 767 | 828 | +7.67% | 4,331,800 | 901億6920万 | +43.25% | 6.99 | 0.96 |
| 02/15 | 766 | 789 | 739 | 769 | +0.13% | 4,019,500 | 837億4410万 | +35.63% | 6.5 | 0.89 |
| 02/14 | 656 | 768 | 655 | 768 | +14.97% | 3,747,000 | 836億3520万 | +37.63% | 6.49 | 0.89 |
| 02/10 | 635 | 678 | 632 | 668 | +4.54% | 3,000,600 | 727億4520万 | +21.68% | 5.64 | 0.77 |
| 02/09 | 577 | 643 | 568 | 639 | +13.7% | 3,291,800 | 695億8710万 | +17.25% | 5.4 | 0.74 |
| 02/08 | 545 | 571 | 544 | 562 | +1.63% | 989,200 | 612億180万 | +3.88% | 4.75 | 0.65 |
| 02/07 | 551 | 554 | 544 | 553 | -0.9% | 450,700 | 602億2170万 | +2.22% | 4.67 | 0.64 |
| 02/04 | 550 | 560 | 550 | 558 | +1.64% | 729,400 | 607億6620万 | +3.14% | 4.71 | 0.65 |
| 02/03 | 545 | 554 | 542 | 549 | +0.37% | 623,800 | 597億8610万 | +1.67% | 4.64 | 0.64 |
| 02/02 | 540 | 548 | 535 | 547 | +1.86% | 347,400 | 595億6830万 | +1.3% | 4.62 | 0.63 |
| 02/01 | 538 | 548 | 534 | 537 | +0.56% | 394,500 | 584億7930万 | -0.56% | 4.54 | 0.62 |
| 01/31 | 519 | 536 | 518 | 534 | +2.69% | 337,100 | 581億5260万 | -1.11% | 4.51 | 0.62 |
| 01/28 | 517 | 520 | 509 | 520 | +2.56% | 291,200 | 566億2800万 | -3.7% | 4.39 | 0.6 |
| 01/27 | 517 | 525 | 504 | 507 | -1.55% | 332,600 | 552億1230万 | -6.28% | 4.28 | 0.59 |
| 01/26 | 522 | 524 | 514 | 515 | +0.39% | 244,400 | 560億8350万 | -4.81% | 4.35 | 0.6 |
| 01/25 | 531 | 533 | 511 | 513 | -4.11% | 344,900 | 558億6570万 | -5.35% | 4.33 | 0.59 |
| 01/24 | 519 | 536 | 519 | 535 | +2.29% | 243,800 | 582億6150万 | -1.47% | 4.52 | 0.62 |
| 01/21 | 518 | 523 | 512 | 523 | -0.57% | 333,700 | 569億5470万 | -3.68% | 4.42 | 0.61 |
| 01/20 | 525 | 533 | 515 | 526 | 0% | 421,200 | 572億8140万 | -3.13% | 4.44 | 0.61 |
| 01/19 | 541 | 546 | 525 | 526 | -4.19% | 527,800 | 572億8140万 | -3.31% | 4.44 | 0.61 |
| 01/18 | 553 | 558 | 548 | 549 | -0.36% | 278,800 | 597億8610万 | +0.73% | 4.64 | 0.64 |
| 01/17 | 560 | 561 | 551 | 551 | -1.08% | 226,100 | 600億390万 | +1.1% | 4.65 | 0.64 |
| 01/14 | 550 | 557 | 544 | 557 | +1.46% | 276,900 | 606億5730万 | +2.39% | 4.7 | 0.65 |
| 01/13 | 555 | 559 | 549 | 549 | -2.49% | 375,300 | 597億8610万 | +0.73% | 4.64 | 0.64 |
| 01/12 | 549 | 564 | 548 | 563 | +3.11% | 415,100 | 613億1070万 | +3.49% | 4.76 | 0.65 |
| 01/11 | 553 | 555 | 542 | 546 | -1.27% | 223,900 | 594億5940万 | +0.37% | 4.61 | 0.63 |
| 01/07 | 550 | 558 | 547 | 553 | +0.91% | 255,400 | 602億2170万 | +1.84% | 4.67 | 0.64 |
| 01/06 | 550 | 556 | 547 | 548 | -1.62% | 284,900 | 596億7720万 | +1.11% | 4.63 | 0.64 |
| 01/05 | 556 | 565 | 547 | 557 | 0% | 502,200 | 606億5730万 | +2.96% | 4.7 | 0.65 |
| 01/04 | 546 | 558 | 546 | 557 | +2.01% | 361,600 | 606億5730万 | +3.15% | 4.7 | 0.65 |
| 2021 |
| 12/30 | 548 | 549 | 543 | 546 | -0.36% | 132,700 | 594億5940万 | +1.49% | 4.61 | 0.63 |
| 12/29 | 540 | 548 | 539 | 548 | +0.92% | 190,600 | 596億7720万 | +1.86% | 4.63 | 0.64 |
| 12/28 | 549 | 549 | 539 | 543 | -0.55% | 291,400 | 591億3270万 | +1.31% | 4.59 | 0.63 |
| 12/27 | 545 | 550 | 542 | 546 | +0.74% | 240,500 | 594億5940万 | +2.06% | 4.61 | 0.63 |
| 12/24 | 546 | 549 | 540 | 542 | -0.55% | 193,900 | 590億2380万 | +1.5% | 4.58 | 0.63 |
| 12/23 | 545 | 548 | 541 | 545 | +1.3% | 261,900 | 593億5050万 | +2.44% | 4.6 | 0.63 |
| 12/22 | 536 | 542 | 534 | 538 | +0.94% | 276,100 | 585億8820万 | +1.51% | 4.54 | 0.62 |
| 12/21 | 529 | 535 | 528 | 533 | +2.7% | 237,000 | 580億4370万 | +0.76% | 4.5 | 0.62 |
| 12/20 | 530 | 530 | 519 | 519 | -2.63% | 275,500 | 565億1910万 | -1.7% | 4.38 | 0.6 |
| 12/17 | 541 | 544 | 532 | 533 | -1.66% | 277,400 | 580億4370万 | +0.95% | 4.5 | 0.62 |
| 12/16 | 533 | 543 | 531 | 542 | +2.65% | 309,600 | 590億2380万 | +2.85% | 4.58 | 0.63 |
| 12/15 | 535 | 538 | 526 | 528 | -2.04% | 274,800 | 574億9920万 | +0.57% | 4.46 | 0.61 |
| 12/14 | 541 | 544 | 534 | 539 | -0.37% | 264,600 | 586億9710万 | +2.67% | 4.55 | 0.62 |
| 12/13 | 550 | 550 | 538 | 541 | -0.37% | 192,800 | 589億1490万 | +3.24% | 4.57 | 0.63 |
| 12/10 | 550 | 550 | 537 | 543 | -0.73% | 469,400 | 591億3270万 | +3.63% | 4.59 | 0.63 |
| 12/09 | 546 | 558 | 543 | 547 | 0% | 361,300 | 595億6830万 | +4.39% | 4.62 | 0.63 |
| 12/08 | 564 | 564 | 546 | 547 | -2.67% | 432,900 | 595億6830万 | +4.39% | 4.62 | 0.63 |
| 12/07 | 550 | 563 | 543 | 562 | +3.5% | 450,000 | 612億180万 | +7.05% | 4.75 | 0.65 |
| 12/06 | 560 | 565 | 542 | 543 | -1.63% | 658,200 | 591億3270万 | +3.63% | 4.59 | 0.63 |
| 12/03 | 533 | 552 | 527 | 552 | +4.55% | 830,800 | 601億1280万 | +5.34% | 4.66 | 0.64 |
| 12/02 | 520 | 535 | 520 | 528 | +0.38% | 397,900 | 574億9920万 | +0.96% | 4.46 | 0.61 |
| 12/01 | 517 | 530 | 515 | 526 | +1.74% | 737,100 | 572億8140万 | +0.38% | 4.44 | 0.61 |
| 11/30 | 525 | 539 | 512 | 517 | -2.45% | 1,332,400 | 563億130万 | -1.52% | 4.37 | 0.6 |
| 11/29 | 513 | 541 | 511 | 530 | +1.53% | 855,600 | 577億1700万 | +0.76% | 4.48 | 0.61 |
| 11/26 | 525 | 527 | 519 | 522 | -0.95% | 513,500 | 568億4580万 | -0.76% | 4.41 | 0.6 |
| 11/25 | 513 | 529 | 507 | 527 | +2.93% | 406,500 | 573億9030万 | -0.19% | 4.45 | 0.61 |
| 11/24 | 522 | 526 | 510 | 512 | -1.16% | 314,100 | 557億5680万 | -3.21% | 4.32 | 0.59 |
| 11/22 | 507 | 522 | 507 | 518 | +2.17% | 459,700 | 564億1020万 | -2.45% | 4.38 | 0.6 |
| 11/19 | 502 | 509 | 498 | 507 | +2.63% | 320,600 | 552億1230万 | -4.52% | 4.28 | 0.59 |
| 11/18 | 498 | 499 | 485 | 494 | -1.4% | 397,700 | 537億9660万 | -7.14% | 4.17 | 0.57 |
| 11/17 | 504 | 507 | 498 | 501 | -0.79% | 347,400 | 545億5890万 | -6% | 4.23 | 0.58 |
| 11/16 | 510 | 515 | 503 | 505 | -1.17% | 278,000 | 549億9450万 | -5.61% | 4.27 | 0.59 |
| 11/15 | 520 | 520 | 503 | 511 | -0.78% | 359,700 | 556億4790万 | -4.84% | 4.32 | 0.59 |
| 11/12 | 518 | 523 | 514 | 515 | 0% | 254,200 | 560億8350万 | -4.28% | 4.35 | 0.6 |
| 11/11 | 505 | 523 | 505 | 515 | +1.58% | 317,000 | 560億8350万 | -4.28% | 4.35 | 0.6 |
| 11/10 | 506 | 517 | 501 | 507 | -0.2% | 465,300 | 552億1230万 | -5.76% | 4.28 | 0.59 |
| 11/09 | 527 | 530 | 497 | 508 | -3.61% | 1,116,800 | 553億2120万 | -5.75% | 4.29 | 0.59 |
| 11/08 | 525 | 536 | 524 | 527 | +0.57% | 384,800 | 573億9030万 | -2.23% | 4.45 | 0.61 |
| 11/05 | 544 | 544 | 521 | 524 | -4.2% | 743,400 | 570億6360万 | -2.6% | 4.43 | 0.61 |
| 11/04 | 563 | 572 | 547 | 547 | -2.32% | 1,199,200 | 595億6830万 | +1.67% | 4.62 | 0.63 |
| 11/02 | 558 | 565 | 557 | 560 | -0.36% | 430,000 | 609億8400万 | +4.09% | 4.73 | 0.65 |
