株価チャート
2021/10/15~2022/03/31
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 | 424 | 424 | 419 | 419 | -0.24% | 700 | 42億3898万 | -3.68% | 45.42 | 0.46 |
03/30 | 416 | 420 | 413 | 420 | -5.62% | 5,700 | 42億4910万 | -3.45% | 45.53 | 0.47 |
03/29 | 447 | 450 | 442 | 445 | -0.45% | 8,900 | 45億202万 | +2.3% | 48.24 | 0.49 |
03/28 | 443 | 486 | 441 | 447 | +1.13% | 5,000 | 45億2226万 | +3% | 48.46 | 0.5 |
03/25 | 444 | 444 | 440 | 442 | -0.23% | 2,100 | 44億7167万 | +2.08% | 47.92 | 0.49 |
03/24 | 445 | 445 | 443 | 443 | +0.23% | 3,000 | 44億8179万 | +2.55% | 48.03 | 0.49 |
03/23 | 445 | 445 | 442 | 442 | -3.49% | 7,000 | 44億7167万 | +2.55% | 47.92 | 0.49 |
03/22 | 458 | 476 | 458 | 458 | 0% | 7,100 | 46億3354万 | +6.26% | 49.65 | 0.51 |
03/18 | 449 | 466 | 445 | 458 | +2% | 3,000 | 46億3354万 | +6.76% | 49.65 | 0.51 |
03/17 | 444 | 450 | 444 | 449 | +2.05% | 3,700 | 45億4249万 | +4.91% | 48.68 | 0.5 |
03/14 | 433 | 440 | 433 | 440 | +1.62% | 800 | 44億5144万 | +3.29% | 47.7 | 0.49 |
03/11 | 431 | 433 | 431 | 433 | +0.46% | 300 | 43億8062万 | +1.64% | 46.94 | 0.48 |
03/10 | 430 | 431 | 430 | 431 | 0% | 1,400 | 43億6039万 | +1.41% | 46.73 | 0.48 |
03/09 | 431 | 431 | 431 | 431 | +0.23% | 300 | 43億6039万 | +1.41% | 46.73 | 0.48 |
03/08 | 430 | 430 | 430 | 430 | -0.23% | 400 | 43億5027万 | +1.42% | 46.62 | 0.48 |
03/07 | 431 | 431 | 431 | 431 | -0.69% | 2,300 | 43億6039万 | +1.65% | 46.73 | 0.48 |
03/04 | 435 | 435 | 434 | 434 | 0% | 1,300 | 43億9074万 | +2.6% | 47.05 | 0.48 |
03/03 | 439 | 439 | 434 | 434 | -0.23% | 300 | 43億9074万 | +2.84% | 47.05 | 0.48 |
03/02 | 432 | 435 | 430 | 435 | +0.93% | 2,300 | 44億85万 | +3.08% | 47.16 | 0.48 |
03/01 | 425 | 431 | 425 | 431 | +0.7% | 3,000 | 43億6039万 | +2.38% | 46.73 | 0.48 |
02/28 | 424 | 428 | 424 | 428 | +1.66% | 2,300 | 43億3004万 | +1.9% | 46.4 | 0.47 |
02/22 | 425 | 425 | 421 | 421 | -0.94% | 6,600 | 42億5922万 | +0.24% | 45.64 | 0.47 |
02/21 | 425 | 425 | 423 | 425 | +0.24% | 1,900 | 42億9968万 | +1.43% | 46.07 | 0.47 |
02/18 | 426 | 426 | 424 | 424 | -0.47% | 900 | 42億8957万 | +1.19% | 45.97 | 0.47 |
02/17 | 424 | 426 | 424 | 426 | +1.91% | 600 | 43億980万 | +1.67% | 46.18 | 0.47 |
02/15 | 418 | 418 | 418 | 418 | -0.48% | 100 | 42億2887万 | -0.24% | 45.32 | 0.46 |
02/10 | 425 | 425 | 420 | 420 | 0% | 400 | 42億4910万 | +0.24% | 45.53 | 0.47 |
02/09 | 420 | 420 | 420 | 420 | +0.24% | 100 | 42億4910万 | +0.24% | 45.53 | 0.47 |
02/08 | 419 | 419 | 419 | 419 | +0.24% | 400 | 42億3898万 | 0% | 45.42 | 0.46 |
02/03 | 417 | 418 | 417 | 418 | -0.71% | 400 | 42億2887万 | 0% | 45.32 | 0.46 |
02/02 | 422 | 429 | 421 | 421 | -2.09% | 300 | 42億5922万 | +0.72% | 45.64 | 0.47 |
02/01 | 424 | 430 | 414 | 430 | +3.37% | 2,200 | 43億5027万 | +2.87% | 46.62 | 0.48 |
01/31 | 417 | 417 | 415 | 416 | -1.65% | 1,800 | 42億863万 | -0.24% | 45.1 | 0.46 |
01/28 | 423 | 423 | 423 | 423 | 0% | 1,800 | 42億7945万 | +1.44% | 45.86 | 0.47 |
01/27 | 419 | 423 | 419 | 423 | +0.95% | 700 | 42億7945万 | +1.44% | 45.86 | 0.47 |
01/26 | 419 | 419 | 419 | 419 | 0% | 100 | 42億3898万 | +0.48% | 45.42 | 0.46 |
01/25 | 419 | 419 | 419 | 419 | 0% | 4,000 | 42億3898万 | +0.72% | 45.42 | 0.46 |
01/24 | 419 | 420 | 415 | 419 | +0.96% | 1,700 | 42億3898万 | +0.72% | 45.42 | 0.46 |
01/21 | 420 | 421 | 415 | 415 | -0.95% | 2,200 | 41億9852万 | -0.24% | 44.99 | 0.46 |
01/20 | 421 | 421 | 419 | 419 | 0% | 400 | 42億3898万 | +0.96% | 45.42 | 0.46 |
01/19 | 417 | 434 | 417 | 419 | +0.24% | 2,000 | 42億3898万 | +0.96% | 45.42 | 0.46 |
01/18 | 415 | 423 | 415 | 418 | +0.72% | 1,000 | 42億2887万 | +0.72% | 45.32 | 0.46 |
01/17 | 410 | 415 | 410 | 415 | +1.22% | 700 | 41億9852万 | +0.24% | 44.99 | 0.46 |
01/14 | 411 | 411 | 410 | 410 | -2.15% | 1,900 | 41億4793万 | -0.97% | 44.45 | 0.45 |
01/13 | 414 | 419 | 414 | 419 | +1.21% | 200 | 42億3898万 | +1.21% | 45.42 | 0.46 |
01/12 | 414 | 414 | 414 | 414 | -0.96% | 500 | 41億8840万 | +0.24% | 44.88 | 0.46 |
01/11 | 420 | 420 | 418 | 418 | -0.48% | 1,100 | 42億2887万 | +1.21% | 45.32 | 0.46 |
01/07 | 420 | 420 | 420 | 420 | +0.24% | 100 | 42億4910万 | +1.69% | 45.53 | 0.47 |
01/06 | 419 | 419 | 419 | 419 | 0% | 100 | 42億3898万 | +1.45% | 45.42 | 0.46 |
01/05 | 424 | 424 | 419 | 419 | -1.18% | 1,200 | 42億3898万 | +1.7% | 45.42 | 0.46 |
01/04 | 424 | 433 | 417 | 424 | +1.92% | 1,400 | 42億8957万 | +2.91% | 45.97 | 0.47 |
2021 |
12/30 | 416 | 416 | 416 | 416 | +1.22% | 100 | 42億863万 | +0.97% | 45.1 | 0.46 |
12/28 | 415 | 415 | 411 | 411 | -1.67% | 300 | 41億5805万 | -0.24% | 44.56 | 0.46 |
12/27 | 414 | 418 | 414 | 418 | +1.95% | 1,100 | 42億2887万 | +1.46% | 45.32 | 0.46 |
12/24 | 416 | 416 | 410 | 410 | -1.44% | 1,200 | 41億4793万 | -0.49% | 44.45 | 0.45 |
12/23 | 415 | 417 | 415 | 416 | +0.24% | 300 | 42億863万 | +0.97% | 45.1 | 0.46 |
12/22 | 415 | 415 | 415 | 415 | 0% | 11,400 | 41億9852万 | +0.73% | 44.99 | 0.46 |
12/21 | 412 | 415 | 412 | 415 | +0.24% | 1,400 | 41億9852万 | +0.48% | 44.99 | 0.46 |
12/20 | 414 | 414 | 414 | 414 | 0% | 2,100 | 41億8840万 | +0.24% | 44.88 | 0.46 |
12/17 | 413 | 414 | 413 | 414 | +0.24% | 2,100 | 41億8840万 | +0.24% | 44.88 | 0.46 |
12/16 | 415 | 415 | 413 | 413 | +0.73% | 1,100 | 41億7828万 | 0% | 44.77 | 0.46 |
12/15 | 408 | 410 | 408 | 410 | +0.49% | 9,400 | 41億4793万 | -0.73% | 44.45 | 0.45 |
12/14 | 411 | 411 | 408 | 408 | -0.73% | 2,600 | 41億2770万 | -1.45% | 44.23 | 0.45 |
12/13 | 415 | 415 | 411 | 411 | 0% | 1,100 | 41億5805万 | -0.72% | 44.56 | 0.46 |
12/10 | 411 | 411 | 411 | 411 | 0% | 300 | 41億5805万 | -0.96% | 44.56 | 0.46 |
12/08 | 410 | 411 | 409 | 411 | +0.74% | 1,500 | 41億5805万 | -0.96% | 44.56 | 0.46 |
12/06 | 408 | 408 | 408 | 408 | +1.49% | 200 | 41億2770万 | -1.92% | 44.23 | 0.45 |
12/03 | 412 | 412 | 401 | 402 | -1.95% | 5,700 | 40億6700万 | -3.37% | 43.58 | 0.45 |
12/02 | 409 | 411 | 408 | 410 | 0% | 3,500 | 41億4793万 | -1.68% | 44.45 | 0.45 |
12/01 | 409 | 410 | 409 | 410 | +0.24% | 400 | 41億4793万 | -1.68% | 44.45 | 0.45 |
11/30 | 409 | 409 | 409 | 409 | -0.24% | 300 | 41億3781万 | -2.15% | 44.34 | 0.45 |
11/29 | 409 | 410 | 409 | 410 | -0.49% | 1,600 | 41億4793万 | -1.91% | 44.45 | 0.45 |
11/26 | 415 | 418 | 412 | 412 | -0.72% | 1,800 | 41億6816万 | -1.44% | 44.67 | 0.46 |
11/25 | 415 | 415 | 415 | 415 | 0% | 200 | 41億9852万 | -0.95% | 44.99 | 0.46 |
11/24 | 416 | 416 | 415 | 415 | -0.24% | 8,800 | 41億9852万 | -0.95% | 44.99 | 0.46 |
11/22 | 418 | 418 | 415 | 416 | +0.48% | 2,300 | 42億863万 | -0.72% | 45.1 | 0.46 |
11/19 | 414 | 415 | 414 | 414 | +0.24% | 700 | 41億8840万 | -1.19% | 44.88 | 0.46 |
11/18 | 413 | 413 | 413 | 413 | 0% | 200 | 41億7828万 | -1.67% | 44.77 | 0.46 |
11/17 | 420 | 423 | 413 | 413 | -1.2% | 6,400 | 41億7828万 | -1.67% | 44.77 | 0.46 |
11/16 | 425 | 427 | 418 | 418 | -1.18% | 3,100 | 42億2887万 | -0.48% | 45.32 | 0.46 |
11/15 | 420 | 423 | 420 | 423 | +1.2% | 3,000 | 42億7945万 | +0.71% | 45.86 | 0.47 |
11/12 | 416 | 418 | 416 | 418 | -0.95% | 1,100 | 42億2887万 | -0.48% | 45.32 | 0.46 |
11/11 | 422 | 422 | 422 | 422 | +1.2% | 1,000 | 42億6933万 | +0.72% | 45.75 | 0.47 |
11/09 | 415 | 417 | 415 | 417 | -0.71% | 1,100 | 42億1875万 | -0.48% | 45.21 | 0.46 |
11/08 | 420 | 420 | 420 | 420 | 0% | 200 | 42億4910万 | +0.24% | 45.53 | 0.47 |
11/05 | 422 | 422 | 420 | 420 | -0.47% | 1,600 | 42億4910万 | +0.24% | 45.53 | 0.47 |
11/04 | 417 | 422 | 416 | 422 | +0.72% | 3,000 | 42億6933万 | +0.72% | 45.75 | 0.47 |
11/02 | 419 | 419 | 419 | 419 | 0% | 700 | 42億3898万 | 0% | 45.42 | 0.46 |
11/01 | 415 | 419 | 415 | 419 | -0.95% | 1,500 | 42億3898万 | 0% | 45.42 | 0.46 |
10/29 | 423 | 423 | 423 | 423 | 0% | 100 | 42億7945万 | +1.2% | 45.86 | 0.47 |
10/28 | 423 | 424 | 423 | 423 | 0% | 1,400 | 42億7945万 | +1.2% | 45.86 | 0.47 |
10/27 | 424 | 424 | 423 | 423 | 0% | 4,400 | 42億7945万 | +1.2% | 45.86 | 0.47 |
10/26 | 419 | 423 | 419 | 423 | +0.95% | 2,200 | 42億7945万 | +1.44% | 45.86 | 0.47 |
10/25 | 422 | 422 | 419 | 419 | 0% | 2,100 | 42億3898万 | +0.48% | 45.42 | 0.46 |
10/22 | 415 | 419 | 415 | 419 | +0.96% | 2,100 | 42億3898万 | +0.72% | 45.42 | 0.46 |
10/21 | 418 | 418 | 415 | 415 | -0.72% | 500 | 41億9852万 | -0.24% | 44.99 | 0.46 |
10/20 | 421 | 421 | 415 | 418 | -0.71% | 1,300 | 42億2887万 | +0.48% | 45.32 | 0.46 |
10/19 | 421 | 421 | 421 | 421 | 0% | 100 | 42億5922万 | +1.2% | 45.64 | 0.47 |
10/18 | 420 | 421 | 420 | 421 | +0.24% | 1,100 | 42億5922万 | +1.45% | 45.64 | 0.47 |
10/15 | 421 | 421 | 420 | 420 | -0.24% | 600 | 42億4910万 | +1.2% | 45.53 | 0.47 |