株価チャート
2021/12/17～2022/05/19
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 |
| 05/19 | 318 | 321 | 317 | 320 | 0% | 39,100 | 218億3754万 | 0% | 4.19 | 0.34 |
| 05/18 | 319 | 320 | 318 | 320 | +0.63% | 16,800 | 218億3754万 | 0% | 4.19 | 0.34 |
| 05/17 | 321 | 321 | 316 | 318 | -0.93% | 52,900 | 217億105万 | -0.63% | 4.16 | 0.34 |
| 05/16 | 324 | 325 | 318 | 321 | -0.62% | 56,000 | 219億578万 | +0.31% | 4.2 | 0.34 |
| 05/13 | 315 | 324 | 315 | 323 | +2.87% | 59,400 | 220億4226万 | +0.62% | 4.23 | 0.34 |
| 05/12 | 318 | 320 | 314 | 314 | -2.18% | 59,400 | 214億2808万 | -2.18% | 4.11 | 0.33 |
| 05/11 | 319 | 322 | 318 | 321 | 0% | 34,400 | 219億578万 | -0.31% | 4.2 | 0.34 |
| 05/10 | 325 | 325 | 318 | 321 | -2.43% | 60,800 | 219億578万 | -0.62% | 4.2 | 0.34 |
| 05/09 | 328 | 331 | 327 | 329 | -0.3% | 51,600 | 224億5172万 | +1.86% | 4.3 | 0.35 |
| 05/06 | 325 | 330 | 318 | 330 | -0.3% | 101,900 | 225億1996万 | +1.85% | 4.32 | 0.35 |
| 05/02 | 329 | 333 | 328 | 331 | +2.16% | 128,100 | 225億8820万 | +1.85% | 4.33 | 0.35 |
| 04/28 | 313 | 324 | 311 | 324 | +5.19% | 107,900 | 221億1051万 | -0.31% | 4.24 | 0.34 |
| 04/27 | 313 | 314 | 308 | 308 | -1.6% | 93,200 | 210億1863万 | -5.52% | 4.03 | 0.33 |
| 04/26 | 313 | 316 | 313 | 313 | 0% | 40,200 | 213億5984万 | -4.57% | 4.09 | 0.33 |
| 04/25 | 312 | 314 | 311 | 313 | -0.32% | 63,100 | 213億5984万 | -4.86% | 4.09 | 0.33 |
| 04/22 | 315 | 315 | 313 | 314 | -1.26% | 56,700 | 214億2808万 | -4.85% | 4.11 | 0.33 |
| 04/21 | 319 | 319 | 316 | 318 | -0.31% | 45,800 | 217億105万 | -4.22% | 4.16 | 0.34 |
| 04/20 | 320 | 321 | 316 | 319 | +0.31% | 75,100 | 217億6929万 | -4.2% | 4.17 | 0.34 |
| 04/19 | 320 | 320 | 317 | 318 | +0.63% | 31,300 | 217億105万 | -4.79% | 4.16 | 0.34 |
| 04/18 | 319 | 320 | 315 | 316 | -1.25% | 54,500 | 215億6457万 | -5.67% | 4.13 | 0.33 |
| 04/15 | 320 | 323 | 320 | 320 | -0.62% | 30,600 | 218億3754万 | -4.76% | 4.19 | 0.34 |
| 04/14 | 321 | 322 | 319 | 322 | +0.31% | 22,000 | 219億7402万 | -4.45% | 4.21 | 0.34 |
| 04/13 | 325 | 325 | 314 | 321 | -0.93% | 95,900 | 219億578万 | -4.75% | 4.2 | 0.34 |
| 04/12 | 312 | 324 | 311 | 324 | +3.18% | 117,700 | 221億1051万 | -4.14% | 4.24 | 0.34 |
| 04/11 | 315 | 318 | 311 | 314 | -1.57% | 144,300 | 214億2808万 | -7.1% | 4.11 | 0.33 |
| 04/08 | 322 | 323 | 317 | 319 | -0.93% | 122,900 | 217億6929万 | -6.18% | 4.17 | 0.34 |
| 04/07 | 330 | 330 | 321 | 322 | -3.01% | 166,000 | 219億7402万 | -5.57% | 4.21 | 0.34 |
| 04/06 | 332 | 336 | 332 | 332 | -0.6% | 38,800 | 226億5644万 | -2.92% | 4.34 | 0.35 |
| 04/05 | 333 | 335 | 331 | 334 | +0.6% | 60,600 | 227億9293万 | -2.62% | 4.37 | 0.35 |
| 04/04 | 337 | 337 | 332 | 332 | -1.19% | 82,000 | 226億5644万 | -3.21% | 4.34 | 0.35 |
| 04/01 | 335 | 336 | 332 | 336 | +0.3% | 53,700 | 229億2941万 | -2.33% | 4.4 | 0.36 |
| 03/31 | 337 | 340 | 335 | 335 | +0.3% | 69,800 | 228億6117万 | -2.62% | 6.24 | 0.37 |
| 03/30 | 343 | 343 | 333 | 334 | -4.02% | 180,400 | 227億9293万 | -3.19% | 6.22 | 0.37 |
| 03/29 | 345 | 348 | 340 | 348 | 0% | 226,800 | 237億4832万 | +0.87% | 6.48 | 0.38 |
| 03/28 | 349 | 350 | 346 | 348 | +0.87% | 84,700 | 237億4832万 | +0.58% | 6.48 | 0.38 |
| 03/25 | 349 | 349 | 342 | 345 | -1.15% | 207,700 | 235億4360万 | -0.29% | 6.43 | 0.38 |
| 03/24 | 347 | 349 | 344 | 349 | +0.29% | 49,900 | 238億1656万 | +0.87% | 6.5 | 0.38 |
| 03/23 | 345 | 348 | 343 | 348 | +0.87% | 53,500 | 237億4832万 | +0.29% | 6.48 | 0.38 |
| 03/22 | 342 | 345 | 342 | 345 | +0.29% | 73,700 | 235億4360万 | -0.58% | 6.43 | 0.38 |
| 03/18 | 345 | 346 | 339 | 344 | -0.86% | 245,500 | 234億7535万 | -1.15% | 6.41 | 0.38 |
| 03/17 | 349 | 352 | 343 | 347 | -0.29% | 102,900 | 236億8008万 | -0.29% | 6.47 | 0.38 |
| 03/16 | 347 | 348 | 344 | 348 | 0% | 103,200 | 237億4832万 | -0.29% | 6.48 | 0.38 |
| 03/15 | 336 | 348 | 336 | 348 | +3.88% | 71,200 | 237億4832万 | -0.29% | 6.48 | 0.38 |
| 03/14 | 339 | 340 | 335 | 335 | -1.18% | 80,900 | 228億6117万 | -4.01% | 6.24 | 0.37 |
| 03/11 | 347 | 348 | 339 | 339 | -2.59% | 133,300 | 231億3414万 | -3.14% | 6.32 | 0.37 |
| 03/10 | 339 | 348 | 337 | 348 | +4.5% | 92,300 | 237億4832万 | -0.85% | 6.48 | 0.38 |
| 03/09 | 333 | 336 | 332 | 333 | -0.89% | 83,200 | 227億2469万 | -5.4% | 6.21 | 0.37 |
| 03/08 | 335 | 338 | 332 | 336 | -1.18% | 169,300 | 229億2941万 | -4.82% | 6.26 | 0.37 |
| 03/07 | 346 | 346 | 337 | 340 | -2.3% | 159,800 | 232億238万 | -3.95% | 6.34 | 0.38 |
| 03/04 | 345 | 348 | 345 | 348 | -0.29% | 109,900 | 237億4832万 | -1.97% | 6.48 | 0.38 |
| 03/03 | 347 | 351 | 347 | 349 | +0.58% | 88,000 | 238億1656万 | -1.69% | 6.5 | 0.38 |
| 03/02 | 343 | 350 | 342 | 347 | -0.29% | 143,600 | 236億8008万 | -2.53% | 6.47 | 0.38 |
| 03/01 | 347 | 348 | 345 | 348 | +0.29% | 90,500 | 237億4832万 | -2.25% | 6.48 | 0.38 |
| 02/28 | 345 | 347 | 343 | 347 | 0% | 107,700 | 236億8008万 | -2.8% | 6.47 | 0.38 |
| 02/25 | 347 | 348 | 345 | 347 | -1.98% | 107,400 | 236億8008万 | -2.8% | 6.47 | 0.38 |
| 02/24 | 345 | 354 | 345 | 354 | +2.31% | 47,700 | 241億5778万 | -1.12% | 6.6 | 0.39 |
| 02/22 | 348 | 348 | 346 | 346 | -0.86% | 34,400 | 236億1184万 | -3.35% | 6.45 | 0.38 |
| 02/21 | 350 | 350 | 345 | 349 | -0.57% | 109,800 | 238億1656万 | -2.79% | 6.5 | 0.38 |
| 02/18 | 353 | 355 | 351 | 351 | -0.85% | 116,600 | 239億5305万 | -2.5% | 6.54 | 0.39 |
| 02/17 | 357 | 357 | 353 | 354 | -0.84% | 140,100 | 241億5778万 | -1.94% | 6.6 | 0.39 |
| 02/16 | 358 | 358 | 357 | 357 | 0% | 27,900 | 243億6250万 | -1.11% | 6.65 | 0.39 |
| 02/15 | 358 | 360 | 357 | 357 | -0.28% | 47,700 | 243億6250万 | -1.38% | 6.65 | 0.39 |
| 02/14 | 357 | 359 | 357 | 358 | -0.28% | 32,900 | 244億3075万 | -1.1% | 6.67 | 0.39 |
| 02/10 | 359 | 359 | 357 | 359 | 0% | 59,000 | 244億9899万 | -0.83% | 6.69 | 0.4 |
| 02/09 | 359 | 360 | 357 | 359 | 0% | 42,400 | 244億9899万 | -0.83% | 6.69 | 0.4 |
| 02/08 | 357 | 359 | 357 | 359 | +0.28% | 37,600 | 244億9899万 | -1.1% | 6.69 | 0.4 |
| 02/07 | 359 | 360 | 358 | 358 | -0.28% | 34,100 | 244億3075万 | -1.38% | 6.67 | 0.39 |
| 02/04 | 360 | 361 | 359 | 359 | -0.28% | 35,000 | 244億9899万 | -1.37% | 6.69 | 0.4 |
| 02/03 | 362 | 362 | 359 | 360 | -0.55% | 34,400 | 245億6723万 | -1.1% | 6.71 | 0.4 |
| 02/02 | 360 | 363 | 359 | 362 | +0.56% | 44,500 | 247億371万 | -0.55% | 6.75 | 0.4 |
| 02/01 | 360 | 363 | 360 | 360 | -0.55% | 24,600 | 245億6723万 | -1.1% | 6.71 | 0.4 |
| 01/31 | 362 | 362 | 358 | 362 | 0% | 25,900 | 247億371万 | -0.55% | 6.75 | 0.4 |
| 01/28 | 360 | 362 | 357 | 362 | +1.69% | 47,000 | 247億371万 | -0.28% | 6.75 | 0.4 |
| 01/27 | 366 | 366 | 356 | 356 | -1.39% | 63,400 | 242億9426万 | -1.93% | 6.63 | 0.39 |
| 01/26 | 361 | 364 | 361 | 361 | 0% | 17,400 | 246億3547万 | -0.82% | 6.73 | 0.4 |
| 01/25 | 363 | 365 | 359 | 361 | -1.1% | 33,600 | 246億3547万 | -0.82% | 6.73 | 0.4 |
| 01/24 | 361 | 365 | 360 | 365 | +1.11% | 35,600 | 249億844万 | +0.27% | 6.8 | 0.4 |
| 01/21 | 360 | 363 | 359 | 361 | +0.56% | 29,400 | 246億3547万 | -0.82% | 6.73 | 0.4 |
| 01/20 | 360 | 363 | 359 | 359 | 0% | 28,300 | 244億9899万 | -1.37% | 6.69 | 0.4 |
| 01/19 | 361 | 363 | 359 | 359 | -1.37% | 46,400 | 244億9899万 | -1.64% | 6.69 | 0.4 |
| 01/18 | 369 | 370 | 362 | 364 | -1.62% | 44,200 | 248億4020万 | -0.27% | 6.78 | 0.4 |
| 01/17 | 369 | 370 | 368 | 370 | +0.54% | 7,900 | 252億4965万 | +1.37% | 6.89 | 0.41 |
| 01/14 | 366 | 371 | 365 | 368 | +0.55% | 41,900 | 251億1317万 | +0.82% | 6.86 | 0.41 |
| 01/13 | 369 | 369 | 366 | 366 | -0.81% | 13,300 | 249億7668万 | +0.27% | 6.82 | 0.4 |
| 01/12 | 366 | 369 | 365 | 369 | +0.82% | 17,500 | 251億8141万 | +1.1% | 6.88 | 0.41 |
| 01/11 | 363 | 366 | 361 | 366 | +1.67% | 22,300 | 249億7668万 | +0.55% | 6.82 | 0.4 |
| 01/07 | 363 | 365 | 360 | 360 | -0.83% | 38,300 | 245億6723万 | -1.1% | 6.71 | 0.4 |
| 01/06 | 365 | 367 | 363 | 363 | -0.82% | 36,000 | 247億7196万 | -0.27% | 6.76 | 0.4 |
| 01/05 | 368 | 370 | 366 | 366 | -0.27% | 18,600 | 249億7668万 | +0.83% | 6.82 | 0.4 |
| 01/04 | 369 | 371 | 366 | 367 | -0.27% | 20,200 | 250億4493万 | +1.1% | 6.84 | 0.4 |
| 2021 |
| 12/30 | 372 | 373 | 368 | 368 | -1.6% | 10,100 | 251億1317万 | +1.66% | 6.86 | 0.41 |
| 12/29 | 374 | 374 | 369 | 374 | +1.63% | 61,800 | 255億2262万 | +3.31% | 6.97 | 0.41 |
| 12/28 | 368 | 368 | 363 | 368 | +1.94% | 43,500 | 251億1317万 | +1.94% | 6.86 | 0.41 |
| 12/27 | 363 | 363 | 358 | 361 | +1.4% | 37,100 | 246億3547万 | 0% | 6.73 | 0.4 |
| 12/24 | 357 | 359 | 355 | 356 | 0% | 20,600 | 242億9426万 | -1.39% | 6.63 | 0.39 |
| 12/23 | 362 | 363 | 355 | 356 | -0.84% | 35,800 | 242億9426万 | -1.39% | 6.63 | 0.39 |
| 12/22 | 364 | 364 | 359 | 359 | -1.1% | 17,100 | 244億9899万 | -0.83% | 6.69 | 0.4 |
| 12/21 | 364 | 364 | 357 | 363 | +0.55% | 32,900 | 247億7196万 | +0.28% | 6.76 | 0.4 |
| 12/20 | 367 | 368 | 361 | 361 | -1.9% | 23,900 | 246億3547万 | -0.28% | 6.73 | 0.4 |
| 12/17 | 367 | 369 | 367 | 368 | 0% | 22,200 | 251億1317万 | +1.66% | 6.86 | 0.41 |
