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 | 716 | 729 | 711 | 726 | +1.4% | 254,500 | 705億9948万 | +3.42% | 6.88 | 0.59 |
| 03/30 | 717 | 722 | 705 | 716 | -1.92% | 430,300 | 696億2704万 | +1.99% | 6.78 | 0.59 |
| 03/29 | 718 | 731 | 711 | 730 | +2.53% | 427,800 | 709億8846万 | +3.99% | 6.92 | 0.6 |
| 03/28 | 719 | 721 | 710 | 712 | -0.84% | 293,000 | 692億3806万 | +1.28% | 6.75 | 0.58 |
| 03/25 | 711 | 720 | 704 | 718 | +0.7% | 514,200 | 698億2153万 | +2.13% | 6.8 | 0.59 |
| 03/24 | 717 | 718 | 706 | 713 | -1.38% | 214,500 | 693億3530万 | +1.28% | 6.76 | 0.58 |
| 03/23 | 720 | 729 | 717 | 723 | +2.12% | 318,400 | 703億775万 | +2.55% | 6.85 | 0.59 |
| 03/22 | 712 | 725 | 705 | 708 | +1.14% | 372,600 | 688億4908万 | +0.28% | 6.71 | 0.58 |
| 03/18 | 686 | 701 | 686 | 700 | +0.72% | 458,600 | 680億7113万 | -1.13% | 6.63 | 0.57 |
| 03/17 | 698 | 704 | 684 | 695 | +1.91% | 313,100 | 675億8490万 | -2.25% | 6.59 | 0.57 |
| 03/16 | 705 | 705 | 677 | 682 | -1.59% | 334,200 | 663億2072万 | -4.35% | 6.46 | 0.56 |
| 03/15 | 686 | 697 | 684 | 693 | +2.06% | 226,700 | 673億9041万 | -3.21% | 6.57 | 0.57 |
| 03/14 | 680 | 687 | 677 | 679 | +0.3% | 177,400 | 660億2899万 | -5.56% | 6.43 | 0.56 |
| 03/11 | 674 | 684 | 671 | 677 | -0.88% | 246,900 | 658億3450万 | -6.1% | 6.41 | 0.55 |
| 03/10 | 666 | 689 | 666 | 683 | +5.56% | 322,700 | 664億1797万 | -5.66% | 6.47 | 0.56 |
| 03/09 | 656 | 663 | 646 | 647 | -0.92% | 182,400 | 629億1717万 | -10.88% | 6.13 | 0.53 |
| 03/08 | 664 | 670 | 653 | 653 | -3.12% | 376,600 | 635億64万 | -10.43% | 6.19 | 0.53 |
| 03/07 | 680 | 682 | 663 | 674 | -2.32% | 380,700 | 655億4277万 | -7.92% | 6.39 | 0.55 |
| 03/04 | 702 | 703 | 690 | 690 | -2.4% | 354,800 | 670億9868万 | -5.87% | 6.54 | 0.56 |
| 03/03 | 720 | 720 | 707 | 707 | -0.56% | 163,600 | 687億5184万 | -3.68% | 6.7 | 0.58 |
| 03/02 | 724 | 725 | 711 | 711 | -3% | 187,600 | 691億4081万 | -3.13% | 6.74 | 0.58 |
| 03/01 | 737 | 743 | 730 | 733 | -0.14% | 243,100 | 712億8019万 | -0.14% | 6.95 | 0.6 |
| 02/28 | 731 | 737 | 726 | 734 | +0.14% | 288,100 | 713億7744万 | 0% | 6.95 | 0.6 |
| 02/25 | 725 | 738 | 724 | 733 | +1.95% | 170,500 | 712億8019万 | 0% | 6.95 | 0.6 |
| 02/24 | 709 | 725 | 708 | 719 | -0.28% | 195,600 | 699億1877万 | -1.78% | 6.81 | 0.59 |
| 02/22 | 719 | 723 | 711 | 721 | -0.83% | 225,500 | 701億1326万 | -1.64% | 6.83 | 0.59 |
| 02/21 | 725 | 729 | 719 | 727 | -1.22% | 116,400 | 706億9673万 | -0.82% | 6.89 | 0.59 |
| 02/18 | 722 | 736 | 716 | 736 | +1.52% | 176,100 | 715億7193万 | +0.41% | 6.97 | 0.6 |
| 02/17 | 741 | 744 | 722 | 725 | -2.16% | 304,200 | 705億224万 | -1.09% | 6.87 | 0.59 |
| 02/16 | 756 | 757 | 741 | 741 | 0% | 126,400 | 720億5815万 | +1.09% | 7.02 | 0.61 |
| 02/15 | 751 | 751 | 736 | 741 | -1.07% | 177,900 | 720億5815万 | +1.23% | 7.02 | 0.61 |
| 02/14 | 750 | 752 | 743 | 749 | -1.58% | 153,700 | 728億3610万 | +2.46% | 7.1 | 0.61 |
| 02/10 | 771 | 771 | 758 | 761 | -0.26% | 160,400 | 740億304万 | +4.39% | 7.21 | 0.62 |
| 02/09 | 764 | 774 | 758 | 763 | +0.66% | 194,600 | 741億9753万 | +4.95% | 7.23 | 0.62 |
| 02/08 | 754 | 762 | 752 | 758 | +0.66% | 152,500 | 737億1130万 | +4.55% | 7.18 | 0.62 |
| 02/07 | 749 | 753 | 738 | 753 | +0.27% | 179,700 | 732億2508万 | +4.15% | 7.13 | 0.62 |
| 02/04 | 739 | 753 | 736 | 751 | +0.54% | 231,700 | 730億3059万 | +4.16% | 7.12 | 0.61 |
| 02/03 | 748 | 749 | 734 | 747 | -1.06% | 182,700 | 726億4162万 | +3.89% | 7.08 | 0.61 |
| 02/02 | 737 | 758 | 737 | 755 | +3.14% | 351,200 | 734億1957万 | +5.45% | 7.15 | 0.62 |
| 02/01 | 728 | 757 | 726 | 732 | +1.39% | 478,300 | 711億8295万 | +2.66% | 6.94 | 0.6 |
| 01/31 | 709 | 723 | 707 | 722 | +1.98% | 278,200 | 702億1050万 | +1.55% | 6.84 | 0.59 |
| 01/28 | 708 | 710 | 701 | 708 | +1.43% | 165,900 | 688億4908万 | -0.14% | 6.71 | 0.58 |
| 01/27 | 718 | 720 | 692 | 698 | -2.24% | 322,400 | 678億7664万 | -1.27% | 6.61 | 0.57 |
| 01/26 | 718 | 722 | 712 | 714 | -0.14% | 187,300 | 694億3255万 | +0.85% | 6.77 | 0.58 |
| 01/25 | 719 | 720 | 706 | 715 | -1.52% | 205,500 | 695億2979万 | +0.99% | 6.77 | 0.58 |
| 01/24 | 716 | 727 | 710 | 726 | +0.28% | 182,900 | 705億9948万 | +2.54% | 6.88 | 0.59 |
| 01/21 | 712 | 724 | 706 | 724 | +1.69% | 201,700 | 704億499万 | +2.26% | 6.86 | 0.59 |
| 01/20 | 706 | 718 | 706 | 712 | +0.56% | 234,700 | 692億3806万 | +0.71% | 6.75 | 0.58 |
| 01/19 | 727 | 730 | 707 | 708 | -3.93% | 355,400 | 688億4908万 | +0.14% | 6.71 | 0.58 |
| 01/18 | 736 | 756 | 729 | 737 | +0.55% | 400,400 | 716億6917万 | +4.1% | 6.98 | 0.6 |
| 01/17 | 725 | 738 | 718 | 733 | +2.66% | 271,000 | 712億8019万 | +3.68% | 6.95 | 0.6 |
| 01/14 | 733 | 733 | 711 | 714 | -2.46% | 222,500 | 694億3255万 | +0.99% | 6.77 | 0.58 |
| 01/13 | 738 | 739 | 724 | 732 | -0.68% | 212,300 | 711億8295万 | +3.54% | 6.94 | 0.6 |
| 01/12 | 724 | 741 | 722 | 737 | +2.5% | 306,600 | 716億6917万 | +4.39% | 6.98 | 0.6 |
| 01/11 | 712 | 719 | 704 | 719 | +1.55% | 277,600 | 699億1877万 | +2.13% | 6.81 | 0.59 |
| 01/07 | 705 | 714 | 702 | 708 | +1.14% | 193,300 | 688億4908万 | +0.71% | 6.71 | 0.58 |
| 01/06 | 708 | 711 | 698 | 700 | -1.96% | 224,400 | 680億7113万 | -0.28% | 6.63 | 0.57 |
| 01/05 | 710 | 715 | 706 | 714 | +0.85% | 201,800 | 694億3255万 | +1.85% | 6.77 | 0.58 |
| 01/04 | 716 | 717 | 702 | 708 | -0.14% | 224,800 | 688億4908万 | +1.29% | 6.71 | 0.58 |
| 2021 |
| 12/30 | 714 | 716 | 703 | 709 | -0.7% | 164,600 | 689億4633万 | +1.58% | 6.72 | 0.58 |
| 12/29 | 691 | 714 | 691 | 714 | +3.93% | 200,800 | 694億3255万 | +2.29% | 6.77 | 0.58 |
| 12/28 | 680 | 690 | 679 | 687 | +1.93% | 229,700 | 668億695万 | -1.58% | 6.51 | 0.56 |
| 12/27 | 680 | 680 | 668 | 674 | -0.74% | 257,600 | 655億4277万 | -3.58% | 6.39 | 0.55 |
| 12/24 | 670 | 690 | 669 | 679 | +0.59% | 444,800 | 660億2899万 | -3% | 6.43 | 0.56 |
| 12/23 | 684 | 689 | 670 | 675 | -1.03% | 421,600 | 656億4001万 | -3.85% | 6.4 | 0.55 |
| 12/22 | 664 | 683 | 656 | 682 | +2.56% | 628,100 | 663億2072万 | -3.13% | 6.46 | 0.56 |
| 12/21 | 684 | 686 | 659 | 665 | -5.54% | 845,700 | 646億6757万 | -5.81% | 6.3 | 0.54 |
| 12/20 | 716 | 719 | 701 | 704 | -2.36% | 209,000 | 684億6010万 | -0.71% | 6.67 | 0.58 |
| 12/17 | 724 | 726 | 716 | 721 | 0% | 199,100 | 701億1326万 | +1.41% | 6.83 | 0.59 |
| 12/16 | 718 | 727 | 716 | 721 | +0.84% | 191,400 | 701億1326万 | +1.12% | 6.83 | 0.59 |
| 12/15 | 713 | 723 | 710 | 715 | +0.14% | 159,300 | 695億2979万 | +0.14% | 6.77 | 0.58 |
| 12/14 | 721 | 722 | 710 | 714 | -0.28% | 168,600 | 694億3255万 | -0.28% | 6.77 | 0.58 |
| 12/13 | 716 | 718 | 709 | 716 | +0.7% | 188,100 | 696億2704万 | -0.42% | 6.78 | 0.59 |
| 12/10 | 723 | 723 | 708 | 711 | -1.52% | 249,500 | 691億4081万 | -1.39% | 6.74 | 0.58 |
| 12/09 | 740 | 742 | 718 | 722 | -1.5% | 182,400 | 702億1050万 | -0.14% | 6.84 | 0.59 |
| 12/08 | 728 | 738 | 721 | 733 | +1.95% | 344,000 | 712億8019万 | +1.24% | 6.95 | 0.6 |
| 12/07 | 711 | 719 | 706 | 719 | +1.84% | 204,500 | 699億1877万 | -0.96% | 6.81 | 0.59 |
| 12/06 | 702 | 717 | 695 | 706 | +1.44% | 284,000 | 686億5459万 | -3.16% | 6.69 | 0.58 |
| 12/03 | 690 | 711 | 686 | 696 | +1.75% | 381,100 | 676億8215万 | -5.05% | 6.59 | 0.57 |
| 12/02 | 681 | 692 | 680 | 684 | -0.15% | 342,900 | 665億1521万 | -7.19% | 6.48 | 0.56 |
| 12/01 | 661 | 688 | 660 | 685 | +2.7% | 339,100 | 666億1246万 | -7.68% | 6.49 | 0.56 |
| 11/30 | 670 | 689 | 667 | 667 | -0.15% | 296,300 | 648億6206万 | -10.71% | 6.32 | 0.55 |
| 11/29 | 678 | 679 | 665 | 668 | -2.91% | 320,800 | 649億5930万 | -11.29% | 6.33 | 0.55 |
| 11/26 | 701 | 702 | 683 | 688 | -2.55% | 265,200 | 669億419万 | -9.23% | 6.52 | 0.56 |
| 11/25 | 701 | 711 | 701 | 706 | +0.43% | 146,000 | 686億5459万 | -7.59% | 6.69 | 0.58 |
| 11/24 | 714 | 719 | 700 | 703 | -1.26% | 317,000 | 683億6286万 | -8.58% | 6.66 | 0.57 |
| 11/22 | 708 | 717 | 703 | 712 | -0.56% | 175,600 | 692億3806万 | -8.01% | 6.75 | 0.58 |
| 11/19 | 717 | 722 | 708 | 716 | 0% | 267,800 | 696億2704万 | -8.09% | 6.78 | 0.59 |
| 11/18 | 728 | 728 | 708 | 716 | -2.45% | 244,500 | 696億2704万 | -8.56% | 6.78 | 0.59 |
| 11/17 | 728 | 738 | 718 | 734 | +0.41% | 332,800 | 713億7744万 | -6.85% | 6.95 | 0.6 |
| 11/16 | 746 | 746 | 730 | 731 | -2.14% | 231,100 | 710億8570万 | -7.7% | 6.93 | 0.6 |
| 11/15 | 757 | 762 | 744 | 747 | -1.19% | 261,600 | 726億4162万 | -6.27% | 7.08 | 0.61 |
| 11/12 | 751 | 762 | 751 | 756 | +0.53% | 173,600 | 735億1682万 | -5.5% | 7.16 | 0.62 |
| 11/11 | 764 | 765 | 752 | 752 | -1.7% | 187,900 | 731億2784万 | -6.23% | 7.13 | 0.61 |
| 11/10 | 762 | 769 | 759 | 765 | +0.26% | 120,800 | 743億9202万 | -4.97% | 7.25 | 0.63 |
| 11/09 | 767 | 772 | 763 | 763 | -0.52% | 233,500 | 741億9753万 | -5.45% | 7.23 | 0.62 |
| 11/08 | 772 | 775 | 759 | 767 | -0.39% | 245,600 | 745億8651万 | -5.31% | 7.27 | 0.63 |
| 11/05 | 757 | 770 | 755 | 770 | +1.45% | 203,800 | 748億7824万 | -5.29% | 7.3 | 0.63 |
| 11/04 | 763 | 775 | 756 | 759 | -0.26% | 390,700 | 738億855万 | -6.99% | 7.19 | 0.62 |
| 11/02 | 771 | 783 | 761 | 761 | -1.81% | 397,100 | 740億304万 | -7.2% | 7.21 | 0.62 |
