株価チャート
2021/11/01～2022/03/31
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 | 1,808 | 1,817 | 1,808 | 1,817 | +0.5% | 200 | 79億358万 | +2.71% | 8.17 | 1.45 |
| 03/30 | 1,820 | 1,820 | 1,756 | 1,808 | -2.43% | 2,700 | 78億6443万 | +2.15% | 8.13 | 1.45 |
| 03/29 | 1,830 | 1,860 | 1,829 | 1,853 | +0.87% | 3,400 | 80億6017万 | +4.63% | 8.33 | 1.48 |
| 03/28 | 1,832 | 1,890 | 1,832 | 1,837 | +0.33% | 2,200 | 79億9058万 | +3.73% | 8.26 | 1.47 |
| 03/25 | 1,879 | 1,879 | 1,826 | 1,831 | +0.05% | 3,000 | 79億6448万 | +3.39% | 8.23 | 1.46 |
| 03/24 | 1,818 | 1,830 | 1,805 | 1,830 | +2.06% | 3,400 | 79億6013万 | +3.27% | 8.23 | 1.46 |
| 03/23 | 1,778 | 1,829 | 1,778 | 1,793 | +0.22% | 3,200 | 77億9919万 | +1.13% | 8.06 | 1.43 |
| 03/22 | 1,744 | 1,789 | 1,744 | 1,789 | +3.95% | 4,700 | 77億8179万 | +0.68% | 8.04 | 1.43 |
| 03/18 | 1,711 | 1,737 | 1,702 | 1,721 | +0.7% | 5,200 | 74億8600万 | -3.42% | 7.74 | 1.38 |
| 03/17 | 1,690 | 1,739 | 1,685 | 1,709 | +1.12% | 6,600 | 74億3380万 | -4.47% | 7.68 | 1.37 |
| 03/15 | 1,733 | 1,740 | 1,676 | 1,690 | -3.37% | 7,500 | 73億5116万 | -5.95% | 7.6 | 1.35 |
| 03/14 | 1,685 | 1,750 | 1,685 | 1,749 | +3.8% | 1,500 | 76億780万 | -3.05% | 7.86 | 1.4 |
| 03/11 | 1,676 | 1,685 | 1,660 | 1,685 | +0.54% | 1,900 | 73億2941万 | -6.91% | 7.58 | 1.35 |
| 03/10 | 1,674 | 1,731 | 1,674 | 1,676 | +0.18% | 1,500 | 72億9026万 | -7.81% | 7.54 | 1.34 |
| 03/09 | 1,691 | 1,740 | 1,672 | 1,673 | -2.68% | 4,500 | 72億7721万 | -8.43% | 7.52 | 1.34 |
| 03/08 | 1,711 | 1,719 | 1,700 | 1,719 | -0.58% | 4,000 | 74億7730万 | -6.42% | 7.73 | 1.37 |
| 03/07 | 1,757 | 1,757 | 1,726 | 1,729 | -2.81% | 1,900 | 75億2080万 | -6.08% | 7.77 | 1.38 |
| 03/04 | 1,784 | 1,789 | 1,760 | 1,779 | +1.08% | 2,700 | 77億3829万 | -3.58% | 8 | 1.42 |
| 03/03 | 1,760 | 1,780 | 1,760 | 1,760 | 0% | 2,100 | 76億5564万 | -4.86% | 7.91 | 1.41 |
| 03/02 | 1,756 | 1,780 | 1,755 | 1,760 | -3.3% | 5,700 | 76億5564万 | -5.17% | 7.91 | 1.41 |
| 03/01 | 1,796 | 1,820 | 1,796 | 1,820 | +1.62% | 1,800 | 79億1663万 | -2.26% | 8.18 | 1.46 |
| 02/28 | 1,805 | 1,815 | 1,790 | 1,791 | -0.78% | 1,000 | 77億9049万 | -3.97% | 8.05 | 1.43 |
| 02/25 | 1,878 | 1,878 | 1,801 | 1,805 | +0.28% | 1,500 | 78億5138万 | -3.48% | 8.12 | 1.44 |
| 02/24 | 1,801 | 1,803 | 1,780 | 1,800 | -0.22% | 6,000 | 78億2964万 | -3.95% | 8.09 | 1.44 |
| 02/22 | 1,830 | 1,830 | 1,804 | 1,804 | -1.8% | 1,100 | 78億4703万 | -4.04% | 8.11 | 1.44 |
| 02/21 | 1,842 | 1,842 | 1,837 | 1,837 | -0.27% | 400 | 79億9058万 | -2.6% | 8.26 | 1.47 |
| 02/18 | 1,883 | 1,883 | 1,842 | 1,842 | -0.05% | 1,100 | 80億1233万 | -2.64% | 8.28 | 1.47 |
| 02/17 | 1,848 | 1,864 | 1,836 | 1,843 | +0.49% | 1,100 | 80億1668万 | -2.85% | 8.29 | 1.47 |
| 02/16 | 1,856 | 1,862 | 1,834 | 1,834 | -1.19% | 2,700 | 79億7753万 | -3.63% | 8.25 | 1.47 |
| 02/15 | 1,897 | 1,897 | 1,856 | 1,856 | -0.05% | 1,000 | 80億7322万 | -2.83% | 8.34 | 1.48 |
| 02/14 | 1,891 | 1,891 | 1,856 | 1,857 | -2.26% | 2,000 | 80億7757万 | -3.03% | 8.35 | 1.48 |
| 02/10 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | 82億6462万 | -1.09% | 8.54 | 1.52 |
| 02/09 | 1,905 | 1,906 | 1,900 | 1,900 | -0.47% | 700 | 82億6462万 | -1.3% | 8.54 | 1.52 |
| 02/08 | 1,861 | 1,909 | 1,861 | 1,909 | +0.58% | 600 | 83億376万 | -1.09% | 8.58 | 1.53 |
| 02/07 | 1,939 | 1,939 | 1,898 | 1,898 | +0.96% | 400 | 82億5592万 | -1.91% | 8.53 | 1.52 |
| 02/04 | 1,867 | 1,880 | 1,867 | 1,880 | -1.05% | 600 | 81億7762万 | -3.09% | 8.45 | 1.5 |
| 02/03 | 1,885 | 1,900 | 1,885 | 1,900 | +0.8% | 300 | 82億6462万 | -2.31% | 8.54 | 1.52 |
| 02/02 | 1,900 | 1,939 | 1,885 | 1,885 | -1.05% | 700 | 81億9937万 | -3.38% | 8.48 | 1.51 |
| 02/01 | 1,905 | 1,905 | 1,905 | 1,905 | 0% | 400 | 82億8636万 | -2.71% | 8.57 | 1.52 |
| 01/31 | 1,806 | 1,955 | 1,806 | 1,905 | +4.96% | 2,000 | 82億8636万 | -3.05% | 8.57 | 1.52 |
| 01/28 | 1,813 | 1,815 | 1,811 | 1,815 | -1.84% | 900 | 78億9488万 | -7.96% | 8.16 | 1.45 |
| 01/27 | 1,871 | 1,916 | 1,801 | 1,849 | -2.74% | 3,400 | 80億4278万 | -6.71% | 8.31 | 1.48 |
| 01/26 | 1,900 | 1,901 | 1,900 | 1,901 | -0.26% | 300 | 82億6896万 | -4.47% | 8.55 | 1.52 |
| 01/25 | 1,979 | 1,981 | 1,906 | 1,906 | +0.37% | 1,600 | 82億9071万 | -4.51% | 8.57 | 1.52 |
| 01/24 | 1,870 | 1,899 | 1,868 | 1,899 | 0% | 1,500 | 82億6027万 | -5.1% | 8.54 | 1.52 |
| 01/21 | 1,890 | 1,899 | 1,890 | 1,899 | -0.52% | 1,100 | 82億6027万 | -5.43% | 8.54 | 1.52 |
| 01/20 | 1,887 | 1,909 | 1,887 | 1,909 | 0% | 1,200 | 83億376万 | -5.17% | 8.58 | 1.53 |
| 01/19 | 1,912 | 1,914 | 1,900 | 1,909 | -2.15% | 3,700 | 83億376万 | -5.35% | 8.58 | 1.53 |
| 01/18 | 1,962 | 1,962 | 1,902 | 1,951 | -0.41% | 1,600 | 84億8645万 | -3.61% | 8.77 | 1.56 |
| 01/17 | 1,969 | 1,969 | 1,959 | 1,959 | -1.01% | 1,300 | 85億2125万 | -3.4% | 8.81 | 1.57 |
| 01/14 | 1,966 | 1,984 | 1,966 | 1,979 | +0.66% | 400 | 86億825万 | -2.61% | 8.9 | 1.58 |
| 01/13 | 1,973 | 1,973 | 1,966 | 1,966 | -1.5% | 900 | 85億5170万 | -3.44% | 8.84 | 1.57 |
| 01/12 | 1,969 | 1,996 | 1,965 | 1,996 | -0.45% | 1,400 | 86億8220万 | -2.06% | 8.97 | 1.6 |
| 01/11 | 2,002 | 2,005 | 1,969 | 2,005 | +0.15% | 1,100 | 87億2134万 | -1.76% | 9.01 | 1.6 |
| 01/07 | 1,991 | 2,002 | 1,991 | 2,002 | +0.2% | 300 | 87億829万 | -2.01% | 9 | 1.6 |
| 01/06 | 2,000 | 2,012 | 1,990 | 1,998 | -0.15% | 2,200 | 86億9090万 | -2.35% | 8.98 | 1.6 |
| 01/05 | 2,032 | 2,032 | 2,001 | 2,001 | -0.84% | 2,400 | 87億394万 | -2.25% | 9 | 1.6 |
| 01/04 | 2,008 | 2,031 | 2,008 | 2,018 | -0.64% | 800 | 87億7789万 | -1.61% | 9.07 | 1.61 |
| 2021 |
| 12/30 | 2,020 | 2,031 | 2,020 | 2,031 | +0.54% | 300 | 88億3444万 | -1.12% | 9.13 | 1.62 |
| 12/29 | 2,020 | 2,020 | 2,020 | 2,020 | -0.44% | 400 | 87億8659万 | -1.8% | 9.08 | 1.62 |
| 12/28 | 2,051 | 2,051 | 2,029 | 2,029 | +0.05% | 700 | 88億2574万 | -1.6% | 9.12 | 1.62 |
| 12/27 | 2,077 | 2,077 | 2,027 | 2,028 | -2.41% | 2,400 | 88億2139万 | -1.84% | 9.12 | 1.62 |
| 12/24 | 2,089 | 2,089 | 2,078 | 2,078 | +0.24% | 3,000 | 90億3888万 | +0.34% | 9.34 | 1.66 |
| 12/23 | 2,064 | 2,075 | 2,031 | 2,073 | -0.1% | 2,500 | 90億1713万 | +0.05% | 9.32 | 1.66 |
| 12/22 | 2,033 | 2,075 | 2,033 | 2,075 | +0.58% | 1,100 | 90億2583万 | +0.05% | 9.33 | 1.66 |
| 12/21 | 2,064 | 2,065 | 2,058 | 2,063 | -0.1% | 1,600 | 89億7363万 | -0.67% | 9.28 | 1.65 |
| 12/20 | 2,050 | 2,068 | 2,050 | 2,065 | +0.78% | 1,100 | 89億8233万 | -0.77% | 9.28 | 1.65 |
| 12/17 | 2,023 | 2,054 | 2,023 | 2,049 | +1.29% | 1,300 | 89億1274万 | -1.82% | 9.21 | 1.64 |
| 12/16 | 2,050 | 2,050 | 2,023 | 2,023 | -2.18% | 1,400 | 87億9964万 | -3.3% | 9.1 | 1.62 |
| 12/15 | 2,020 | 2,070 | 2,020 | 2,068 | +2.38% | 1,100 | 89億9538万 | -1.52% | 9.3 | 1.65 |
| 12/14 | 2,010 | 2,039 | 2,010 | 2,020 | -0.3% | 1,300 | 87億8659万 | -3.99% | 9.08 | 1.62 |
| 12/13 | 2,035 | 2,080 | 2,002 | 2,026 | -2.83% | 2,700 | 88億1269万 | -4.03% | 9.11 | 1.62 |
| 12/10 | 2,087 | 2,088 | 2,011 | 2,085 | +1.66% | 2,000 | 90億6933万 | -1.51% | 9.37 | 1.67 |
| 12/09 | 2,050 | 2,060 | 1,993 | 2,051 | +0.59% | 3,200 | 89億2143万 | -3.35% | 9.22 | 1.64 |
| 12/08 | 2,079 | 2,079 | 2,036 | 2,039 | -2.21% | 1,700 | 88億6924万 | -4.18% | 9.17 | 1.63 |
| 12/07 | 2,039 | 2,085 | 2,038 | 2,085 | +2.91% | 500 | 90億6933万 | -2.2% | 9.37 | 1.67 |
| 12/06 | 2,016 | 2,066 | 2,016 | 2,026 | -1.6% | 700 | 88億1269万 | -5.02% | 9.11 | 1.62 |
| 12/03 | 2,059 | 2,059 | 2,059 | 2,059 | -0.63% | 100 | 89億5623万 | -3.6% | 9.26 | 1.65 |
| 12/02 | 2,078 | 2,078 | 2,028 | 2,072 | +0.58% | 2,000 | 90億1278万 | -3.18% | 9.32 | 1.66 |
| 12/01 | 2,016 | 2,081 | 2,016 | 2,060 | +0.93% | 1,400 | 89億6058万 | -3.78% | 9.26 | 1.65 |
| 11/30 | 2,099 | 2,099 | 2,031 | 2,041 | -2.11% | 2,100 | 88億7794万 | -4.76% | 9.18 | 1.63 |
| 11/29 | 2,093 | 2,093 | 2,085 | 2,085 | -0.38% | 200 | 90億6933万 | -2.84% | 9.37 | 1.67 |
| 11/26 | 2,109 | 2,114 | 2,050 | 2,093 | -0.76% | 5,000 | 91億413万 | -2.52% | 9.41 | 1.67 |
| 11/25 | 2,169 | 2,169 | 2,109 | 2,109 | -1.36% | 1,400 | 91億7372万 | -1.77% | 9.48 | 1.69 |
| 11/24 | 2,140 | 2,140 | 2,120 | 2,138 | -0.09% | 900 | 92億9987万 | -0.42% | 9.61 | 1.71 |
| 11/22 | 2,140 | 2,140 | 2,140 | 2,140 | -0.93% | 200 | 93億857万 | -0.23% | 9.62 | 1.71 |
| 11/19 | 2,117 | 2,160 | 2,117 | 2,160 | +2.86% | 1,200 | 93億9556万 | +0.79% | 9.71 | 1.73 |
| 11/18 | 2,120 | 2,128 | 2,100 | 2,100 | -1.04% | 2,800 | 91億3458万 | -1.87% | 9.44 | 1.68 |
| 11/17 | 2,122 | 2,125 | 2,122 | 2,122 | -1.3% | 1,600 | 92億3027万 | -0.84% | 9.54 | 1.7 |
| 11/16 | 2,164 | 2,164 | 2,150 | 2,150 | +0.09% | 400 | 93億5207万 | +0.47% | 9.67 | 1.72 |
| 11/15 | 2,123 | 2,160 | 2,100 | 2,148 | -2.98% | 5,200 | 93億4337万 | +0.47% | 9.66 | 1.72 |
| 11/12 | 2,214 | 2,214 | 2,190 | 2,214 | +1.14% | 800 | 96億3045万 | +3.65% | 9.95 | 1.77 |
| 11/11 | 2,248 | 2,248 | 2,189 | 2,189 | -1.17% | 1,600 | 95億2171万 | +2.72% | 9.84 | 1.75 |
| 11/10 | 2,213 | 2,240 | 2,203 | 2,215 | +2.22% | 2,400 | 96億3480万 | +4.09% | 9.96 | 1.77 |
| 11/09 | 2,200 | 2,200 | 2,167 | 2,167 | -1.37% | 500 | 94億2601万 | +2.07% | 9.74 | 1.73 |
| 11/08 | 2,125 | 2,200 | 2,125 | 2,197 | +1.01% | 1,900 | 95億5651万 | +3.58% | 9.88 | 1.76 |
| 11/05 | 2,214 | 2,214 | 2,160 | 2,175 | -1.76% | 1,800 | 94億6081万 | +2.74% | 9.78 | 1.74 |
| 11/04 | 2,159 | 2,215 | 2,159 | 2,214 | +0.23% | 1,200 | 96億3045万 | +4.68% | 9.95 | 1.77 |
| 11/02 | 2,133 | 2,209 | 2,133 | 2,209 | +3.56% | 3,500 | 96億870万 | +4.64% | 9.93 | 1.77 |
| 11/01 | 2,130 | 2,155 | 2,130 | 2,133 | +1.23% | 1,400 | 92億7812万 | +1.23% | 9.59 | 1.71 |
