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 | 293 | 298 | 291 | 295 | -1.01% | 6,000 | 39億8840万 | +1.03% | 61.62 | 1.21 |
| 03/30 | 305 | 305 | 293 | 298 | -1.65% | 7,400 | 40億2896万 | +2.41% | 62.25 | 1.22 |
| 03/29 | 301 | 303 | 301 | 303 | +0.66% | 4,600 | 40億9656万 | +4.12% | 63.3 | 1.24 |
| 03/28 | 303 | 303 | 298 | 301 | +0.33% | 7,300 | 40億6952万 | +3.79% | 62.88 | 1.23 |
| 03/25 | 303 | 303 | 298 | 300 | 0% | 9,900 | 40億5600万 | +3.45% | 62.67 | 1.23 |
| 03/24 | 302 | 302 | 297 | 300 | -0.66% | 5,400 | 40億5600万 | +3.45% | 62.67 | 1.23 |
| 03/23 | 300 | 302 | 298 | 302 | +1.34% | 8,300 | 40億8304万 | +4.5% | 63.09 | 1.24 |
| 03/22 | 300 | 300 | 295 | 298 | -0.67% | 5,100 | 40億2896万 | +3.11% | 62.25 | 1.22 |
| 03/18 | 301 | 302 | 298 | 300 | -0.33% | 7,700 | 40億5600万 | +4.17% | 62.67 | 1.23 |
| 03/17 | 293 | 301 | 292 | 301 | +2.38% | 15,900 | 40億6952万 | +4.51% | 62.88 | 1.23 |
| 03/16 | 289 | 294 | 289 | 294 | +1.73% | 6,500 | 39億7488万 | +2.08% | 61.42 | 1.2 |
| 03/15 | 290 | 290 | 285 | 289 | +1.4% | 3,600 | 39億728万 | +0.7% | 60.37 | 1.18 |
| 03/14 | 283 | 287 | 283 | 285 | +0.71% | 2,800 | 38億5320万 | -0.7% | 59.54 | 1.17 |
| 03/11 | 285 | 285 | 283 | 283 | -1.39% | 3,300 | 38億2616万 | -1.74% | 59.12 | 1.16 |
| 03/10 | 278 | 287 | 278 | 287 | +3.24% | 4,500 | 38億8024万 | -0.35% | 59.95 | 1.18 |
| 03/09 | 282 | 284 | 278 | 278 | -1.42% | 6,900 | 37億5856万 | -3.47% | 58.07 | 1.14 |
| 03/08 | 281 | 285 | 278 | 282 | +0.71% | 11,500 | 38億1264万 | -2.08% | 58.91 | 1.16 |
| 03/07 | 285 | 286 | 277 | 280 | -2.1% | 19,900 | 37億8560万 | -2.78% | 58.49 | 1.15 |
| 03/04 | 292 | 292 | 284 | 286 | -2.05% | 13,900 | 38億6672万 | -0.69% | 59.74 | 1.17 |
| 03/03 | 292 | 292 | 289 | 292 | +1.04% | 3,700 | 39億4784万 | +1.39% | 61 | 1.2 |
| 03/02 | 290 | 292 | 288 | 289 | -1.7% | 2,500 | 39億728万 | +0.7% | 60.37 | 1.18 |
| 03/01 | 290 | 294 | 289 | 294 | +2.08% | 4,000 | 39億7488万 | +2.44% | 61.42 | 1.2 |
| 02/28 | 284 | 290 | 284 | 288 | +0.35% | 8,100 | 38億9376万 | +0.35% | 60.16 | 1.18 |
| 02/25 | 280 | 287 | 280 | 287 | +2.87% | 19,000 | 38億8024万 | +0.35% | 59.95 | 1.18 |
| 02/24 | 285 | 286 | 278 | 279 | -2.11% | 10,200 | 37億7208万 | -2.45% | 58.28 | 1.14 |
| 02/22 | 287 | 288 | 284 | 285 | -0.7% | 5,500 | 38億5320万 | -0.7% | 59.54 | 1.17 |
| 02/21 | 290 | 293 | 286 | 287 | -2.38% | 13,000 | 38億8024万 | 0% | 59.95 | 1.18 |
| 02/18 | 289 | 294 | 288 | 294 | +1.03% | 13,700 | 39億7488万 | +2.44% | 61.42 | 1.2 |
| 02/17 | 287 | 293 | 287 | 291 | -1.02% | 4,200 | 39億3432万 | +1.39% | 60.79 | 1.19 |
| 02/16 | 286 | 294 | 286 | 294 | +2.8% | 14,100 | 39億7488万 | +2.08% | 61.42 | 1.2 |
| 02/15 | 290 | 290 | 286 | 286 | -0.69% | 4,900 | 38億6672万 | -0.69% | 59.74 | 1.17 |
| 02/14 | 292 | 292 | 287 | 288 | -0.69% | 6,700 | 38億9376万 | 0% | 60.16 | 1.18 |
| 02/10 | 287 | 292 | 287 | 290 | -1.36% | 9,700 | 39億2080万 | +0.69% | 60.58 | 1.19 |
| 02/09 | 285 | 294 | 285 | 294 | +2.08% | 5,600 | 39億7488万 | +1.73% | 61.42 | 1.2 |
| 02/08 | 287 | 288 | 285 | 288 | +0.35% | 2,800 | 38億9376万 | -0.35% | 60.16 | 1.18 |
| 02/07 | 287 | 289 | 285 | 287 | -1.03% | 7,400 | 38億8024万 | -0.69% | 59.95 | 1.18 |
| 02/04 | 287 | 292 | 286 | 290 | +0.35% | 4,400 | 39億2080万 | 0% | 60.58 | 1.19 |
| 02/03 | 291 | 292 | 289 | 289 | -1.37% | 9,600 | 39億728万 | 0% | 60.37 | 1.18 |
| 02/02 | 279 | 293 | 279 | 293 | +2.81% | 9,700 | 39億6136万 | +1.38% | 61.21 | 1.2 |
| 02/01 | 282 | 287 | 281 | 285 | +1.06% | 6,600 | 38億5320万 | -1.38% | 59.54 | 1.17 |
| 01/31 | 276 | 284 | 276 | 282 | +1.81% | 11,500 | 38億1264万 | -2.42% | 58.91 | 1.16 |
| 01/28 | 285 | 285 | 277 | 277 | 0% | 8,100 | 37億4504万 | -4.15% | 57.86 | 1.13 |
| 01/27 | 284 | 284 | 277 | 277 | -2.46% | 11,300 | 37億4504万 | -4.48% | 57.86 | 1.13 |
| 01/26 | 279 | 284 | 279 | 284 | +1.79% | 4,000 | 38億3968万 | -2.41% | 59.33 | 1.16 |
| 01/25 | 288 | 288 | 279 | 279 | -2.79% | 10,700 | 37億7208万 | -4.12% | 58.28 | 1.14 |
| 01/24 | 282 | 288 | 282 | 287 | +0.7% | 4,600 | 38億8024万 | -1.71% | 59.95 | 1.18 |
| 01/21 | 279 | 285 | 279 | 285 | +1.06% | 12,100 | 38億5320万 | -2.4% | 59.54 | 1.17 |
| 01/20 | 279 | 284 | 279 | 282 | +0.71% | 7,600 | 38億1264万 | -3.75% | 58.91 | 1.16 |
| 01/19 | 291 | 293 | 280 | 280 | -4.44% | 32,600 | 37億8560万 | -4.76% | 58.49 | 1.15 |
| 01/18 | 291 | 293 | 291 | 293 | 0% | 7,400 | 39億6136万 | -0.68% | 61.21 | 1.2 |
| 01/17 | 293 | 293 | 291 | 293 | 0% | 2,600 | 39億6136万 | -1.01% | 61.21 | 1.2 |
| 01/14 | 298 | 298 | 290 | 293 | -2.01% | 20,900 | 39億6136万 | -1.35% | 61.21 | 1.2 |
| 01/13 | 302 | 302 | 298 | 299 | -0.99% | 15,200 | 40億4248万 | +0.67% | 62.46 | 1.22 |
| 01/12 | 298 | 302 | 297 | 302 | +1.34% | 20,000 | 40億8304万 | +1.68% | 63.09 | 1.24 |
| 01/11 | 297 | 298 | 289 | 298 | +3.11% | 12,500 | 40億2896万 | +0.34% | 62.25 | 1.22 |
| 01/07 | 295 | 295 | 286 | 289 | +0.35% | 13,900 | 39億728万 | -2.69% | 60.37 | 1.18 |
| 01/06 | 304 | 304 | 288 | 288 | -3.68% | 20,000 | 38億9376万 | -3.36% | 60.16 | 1.18 |
| 01/05 | 303 | 303 | 298 | 299 | -1.32% | 21,400 | 40億4248万 | 0% | 62.46 | 1.22 |
| 01/04 | 298 | 307 | 297 | 303 | +1% | 25,600 | 40億9656万 | +1.34% | 63.3 | 1.24 |
| 2021 |
| 12/30 | 295 | 300 | 290 | 300 | +1.69% | 17,400 | 40億5600万 | 0% | 62.67 | 1.23 |
| 12/29 | 280 | 295 | 280 | 295 | +4.98% | 20,500 | 39億8840万 | -1.99% | 61.62 | 1.21 |
| 12/28 | 285 | 286 | 277 | 281 | +0.36% | 72,100 | 37億9912万 | -7.26% | 58.7 | 1.15 |
| 12/27 | 288 | 290 | 279 | 280 | -2.44% | 76,200 | 37億8560万 | -7.89% | 58.49 | 1.15 |
| 12/24 | 290 | 292 | 285 | 287 | -1.37% | 52,900 | 38億8024万 | -6.21% | 59.95 | 1.18 |
| 12/23 | 291 | 293 | 290 | 291 | +0.69% | 21,300 | 39億3432万 | -5.52% | 60.79 | 1.19 |
| 12/22 | 294 | 296 | 289 | 289 | -1.7% | 68,100 | 39億728万 | -6.77% | 60.37 | 1.18 |
| 12/21 | 291 | 294 | 290 | 294 | +0.34% | 45,600 | 39億7488万 | -6.07% | 61.42 | 1.2 |
| 12/20 | 298 | 298 | 291 | 293 | -1.68% | 18,100 | 39億6136万 | -6.98% | 61.21 | 1.2 |
| 12/17 | 295 | 298 | 295 | 298 | +0.68% | 14,500 | 40億2896万 | -6.29% | 62.25 | 1.22 |
| 12/16 | 300 | 302 | 296 | 296 | -0.67% | 19,300 | 40億192万 | -7.79% | 61.83 | 1.21 |
| 12/15 | 296 | 303 | 295 | 298 | -0.33% | 23,800 | 40億2896万 | -8.02% | 62.25 | 1.22 |
| 12/14 | 303 | 306 | 299 | 299 | -2.29% | 20,700 | 40億4248万 | -8.56% | 62.46 | 1.22 |
| 12/13 | 314 | 314 | 302 | 306 | -1.29% | 18,700 | 41億3712万 | -7.27% | 63.92 | 1.25 |
| 12/10 | 313 | 314 | 310 | 310 | -1.27% | 12,000 | 41億9120万 | -7.19% | 64.76 | 1.27 |
| 12/09 | 309 | 317 | 309 | 314 | +0.96% | 9,000 | 42億4528万 | -6.55% | 65.59 | 1.29 |
| 12/08 | 308 | 313 | 308 | 311 | +1.97% | 23,100 | 42億472万 | -7.99% | 64.97 | 1.27 |
| 12/07 | 300 | 305 | 300 | 305 | +1.67% | 13,400 | 41億2360万 | -10.56% | 63.71 | 1.25 |
| 12/06 | 303 | 304 | 297 | 300 | -0.99% | 26,500 | 40億5600万 | -12.79% | 62.67 | 1.23 |
| 12/03 | 297 | 305 | 296 | 303 | +2.36% | 41,700 | 40億9656万 | -12.43% | 63.3 | 1.24 |
| 12/02 | 303 | 308 | 296 | 296 | -2.31% | 75,500 | 40億192万 | -15.19% | 61.83 | 1.21 |
| 12/01 | 305 | 309 | 301 | 303 | -3.19% | 66,700 | 40億9656万 | -14.16% | 63.3 | 1.24 |
| 11/30 | 318 | 323 | 313 | 313 | -1.26% | 31,600 | 42億3176万 | -12.08% | 65.38 | 1.28 |
| 11/29 | 323 | 323 | 317 | 317 | -1.86% | 27,600 | 42億8584万 | -11.45% | 66.22 | 1.3 |
| 11/26 | 325 | 327 | 323 | 323 | -0.92% | 35,900 | 43億6696万 | -10.28% | 67.47 | 1.32 |
| 11/25 | 332 | 333 | 326 | 326 | -1.21% | 11,800 | 44億752万 | -9.94% | 68.1 | 1.34 |
| 11/24 | 332 | 333 | 327 | 330 | +0.3% | 20,700 | 44億6160万 | -9.34% | 68.94 | 1.35 |
| 11/22 | 328 | 332 | 327 | 329 | -0.6% | 14,600 | 44億4808万 | -9.86% | 68.73 | 1.35 |
| 11/19 | 333 | 333 | 328 | 331 | -0.3% | 27,900 | 44億7512万 | -9.81% | 69.14 | 1.36 |
| 11/18 | 338 | 338 | 328 | 332 | -2.06% | 46,300 | 44億8864万 | -10.03% | 69.35 | 1.36 |
| 11/17 | 351 | 351 | 339 | 339 | -3.14% | 25,000 | 45億8328万 | -8.38% | 70.82 | 1.39 |
| 11/16 | 354 | 355 | 349 | 350 | -0.85% | 19,800 | 47億3200万 | -5.91% | 73.11 | 1.43 |
| 11/15 | 353 | 362 | 348 | 353 | -4.34% | 60,500 | 47億7256万 | -5.36% | 73.74 | 1.45 |
| 11/12 | 367 | 373 | 367 | 369 | -0.27% | 16,600 | 49億8888万 | -1.34% | 77.08 | 1.51 |
| 11/11 | 371 | 374 | 367 | 370 | -0.27% | 17,400 | 50億240万 | -0.8% | 77.29 | 1.52 |
| 11/10 | 374 | 374 | 371 | 371 | -1.07% | 4,800 | 50億1592万 | -0.54% | 77.5 | 1.52 |
| 11/09 | 384 | 385 | 375 | 375 | -2.6% | 12,900 | 50億7000万 | +0.54% | 78.34 | 1.54 |
| 11/08 | 384 | 388 | 375 | 385 | +0.26% | 27,800 | 52億520万 | +3.22% | 80.43 | 1.58 |
| 11/05 | 375 | 387 | 373 | 384 | +1.59% | 20,600 | 51億9168万 | +2.95% | 80.22 | 1.57 |
| 11/04 | 371 | 378 | 371 | 378 | +2.44% | 11,300 | 51億1056万 | +1.34% | 78.96 | 1.55 |
| 11/02 | 371 | 372 | 369 | 369 | -1.34% | 12,300 | 49億8888万 | -1.34% | 77.08 | 1.51 |
