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 | 588 | 591 | 585 | 585 | -0.85% | 217,000 | 277億7932万 | -2.82% | 6.02 | 0.6 |
| 03/30 | 585 | 591 | 584 | 590 | -2.96% | 252,000 | 280億1675万 | -2.16% | 6.07 | 0.61 |
| 03/29 | 607 | 609 | 601 | 608 | -0.16% | 244,800 | 288億7150万 | +0.66% | 6.26 | 0.62 |
| 03/28 | 613 | 613 | 604 | 609 | -0.49% | 190,600 | 289億1899万 | +0.83% | 6.27 | 0.63 |
| 03/25 | 609 | 612 | 607 | 612 | +0.49% | 126,700 | 290億6144万 | +1.32% | 6.3 | 0.63 |
| 03/24 | 604 | 609 | 602 | 609 | +0.33% | 137,200 | 289億1899万 | +0.83% | 6.27 | 0.63 |
| 03/23 | 609 | 609 | 604 | 607 | +0.66% | 127,300 | 288億2401万 | +0.5% | 6.25 | 0.62 |
| 03/22 | 611 | 611 | 603 | 603 | -0.66% | 139,300 | 286億3407万 | -0.17% | 6.21 | 0.62 |
| 03/18 | 603 | 607 | 603 | 607 | 0% | 93,300 | 288億2401万 | +0.33% | 6.25 | 0.62 |
| 03/17 | 608 | 608 | 603 | 607 | +1% | 121,200 | 288億2401万 | +0.33% | 6.25 | 0.62 |
| 03/16 | 606 | 607 | 600 | 601 | -0.83% | 136,300 | 285億3910万 | -0.66% | 6.19 | 0.62 |
| 03/15 | 605 | 608 | 602 | 606 | +0.66% | 83,900 | 287億7653万 | +0.17% | 6.24 | 0.62 |
| 03/14 | 601 | 605 | 600 | 602 | +0.5% | 69,900 | 285億8658万 | -0.66% | 6.2 | 0.62 |
| 03/11 | 597 | 601 | 596 | 599 | 0% | 89,300 | 284億4413万 | -1.16% | 6.17 | 0.61 |
| 03/10 | 597 | 602 | 595 | 599 | +2.39% | 108,000 | 284億4413万 | -1.32% | 6.17 | 0.61 |
| 03/09 | 590 | 595 | 585 | 585 | -0.68% | 97,300 | 277億7932万 | -3.62% | 6.02 | 0.6 |
| 03/08 | 596 | 601 | 587 | 589 | -1.17% | 202,500 | 279億6927万 | -2.97% | 6.06 | 0.6 |
| 03/07 | 602 | 604 | 595 | 596 | -1.16% | 148,300 | 283億167万 | -1.97% | 6.14 | 0.61 |
| 03/04 | 607 | 610 | 603 | 603 | -0.99% | 121,000 | 286億3407万 | -0.66% | 6.21 | 0.62 |
| 03/03 | 611 | 611 | 605 | 609 | +0.66% | 103,200 | 289億1899万 | +0.33% | 6.27 | 0.63 |
| 03/02 | 610 | 611 | 605 | 605 | -0.82% | 92,100 | 287億2904万 | -0.33% | 6.23 | 0.62 |
| 03/01 | 612 | 616 | 609 | 610 | +0.49% | 113,300 | 289億6647万 | +0.49% | 6.28 | 0.63 |
| 02/28 | 605 | 610 | 603 | 607 | +0.83% | 97,700 | 288億2401万 | +0.17% | 6.25 | 0.62 |
| 02/25 | 602 | 604 | 600 | 602 | +0.5% | 86,500 | 285億8658万 | -0.66% | 6.2 | 0.62 |
| 02/24 | 607 | 608 | 596 | 599 | -1.48% | 185,400 | 284億4413万 | -0.99% | 6.17 | 0.61 |
| 02/22 | 604 | 608 | 602 | 608 | -0.49% | 110,900 | 288億7150万 | +0.33% | 6.26 | 0.62 |
| 02/21 | 607 | 611 | 604 | 611 | -0.16% | 68,900 | 290億1396万 | +0.83% | 6.29 | 0.63 |
| 02/18 | 611 | 614 | 608 | 612 | -0.16% | 76,600 | 290億6144万 | +0.99% | 6.3 | 0.63 |
| 02/17 | 616 | 621 | 612 | 613 | -0.49% | 86,300 | 291億893万 | +1.16% | 6.31 | 0.63 |
| 02/16 | 613 | 616 | 606 | 616 | +1.65% | 153,400 | 292億5139万 | +1.65% | 6.34 | 0.63 |
| 02/15 | 612 | 614 | 605 | 606 | -0.98% | 95,400 | 287億7653万 | +0.17% | 6.24 | 0.62 |
| 02/14 | 607 | 614 | 604 | 612 | 0% | 100,400 | 290億6144万 | +1.16% | 6.3 | 0.63 |
| 02/10 | 611 | 615 | 609 | 612 | +0.66% | 70,000 | 290億6144万 | +1.16% | 6.3 | 0.63 |
| 02/09 | 613 | 613 | 606 | 608 | 0% | 98,800 | 288億7150万 | +0.5% | 6.26 | 0.62 |
| 02/08 | 610 | 613 | 605 | 608 | -1.94% | 291,900 | 288億7150万 | +0.5% | 6.26 | 0.62 |
| 02/07 | 620 | 624 | 614 | 620 | +0.32% | 138,200 | 294億4133万 | +2.48% | 6.38 | 0.64 |
| 02/04 | 609 | 618 | 608 | 618 | +1.31% | 87,800 | 293億4636万 | +2.15% | 6.36 | 0.63 |
| 02/03 | 606 | 613 | 605 | 610 | +0.33% | 82,900 | 289億6647万 | +0.99% | 6.28 | 0.63 |
| 02/02 | 599 | 609 | 598 | 608 | +1.5% | 134,900 | 288億7150万 | +0.66% | 6.26 | 0.62 |
| 02/01 | 603 | 603 | 594 | 599 | -0.66% | 84,400 | 284億4413万 | -0.83% | 6.17 | 0.61 |
| 01/31 | 598 | 603 | 595 | 603 | +1.17% | 99,500 | 286億3407万 | -0.17% | 6.21 | 0.62 |
| 01/28 | 590 | 598 | 590 | 596 | +1.36% | 49,100 | 283億167万 | -1.32% | 6.14 | 0.61 |
| 01/27 | 603 | 603 | 588 | 588 | -1.51% | 97,000 | 279億2178万 | -2.65% | 6.05 | 0.6 |
| 01/26 | 597 | 601 | 594 | 597 | -0.17% | 72,800 | 283億4915万 | -1.16% | 6.15 | 0.61 |
| 01/25 | 601 | 602 | 592 | 598 | -0.83% | 110,000 | 283億9664万 | -0.99% | 6.16 | 0.61 |
| 01/24 | 595 | 603 | 595 | 603 | +0.5% | 59,100 | 286億3407万 | -0.17% | 6.21 | 0.62 |
| 01/21 | 591 | 600 | 588 | 600 | +1.18% | 117,600 | 284億9161万 | -0.66% | 6.18 | 0.62 |
| 01/20 | 600 | 601 | 590 | 593 | -0.84% | 215,000 | 281億5921万 | -1.82% | 6.11 | 0.61 |
| 01/19 | 603 | 610 | 597 | 598 | -1.16% | 167,300 | 283億9664万 | -1.16% | 6.16 | 0.61 |
| 01/18 | 611 | 611 | 605 | 605 | -0.98% | 66,600 | 287億2904万 | 0% | 6.23 | 0.62 |
| 01/17 | 608 | 614 | 608 | 611 | +0.49% | 39,200 | 290億1396万 | +0.99% | 6.29 | 0.63 |
| 01/14 | 610 | 611 | 605 | 608 | -0.49% | 127,100 | 288億7150万 | +0.5% | 6.26 | 0.62 |
| 01/13 | 613 | 616 | 609 | 611 | -0.65% | 73,400 | 290億1396万 | +0.99% | 6.29 | 0.63 |
| 01/12 | 611 | 617 | 610 | 615 | +1.15% | 87,400 | 292億390万 | +1.65% | 6.33 | 0.63 |
| 01/11 | 611 | 612 | 605 | 608 | +0.16% | 81,200 | 288億7150万 | +0.66% | 6.26 | 0.62 |
| 01/07 | 611 | 614 | 606 | 607 | +0.17% | 49,100 | 288億2401万 | +0.5% | 6.25 | 0.62 |
| 01/06 | 608 | 612 | 606 | 606 | -0.82% | 70,000 | 287億7653万 | +0.5% | 6.24 | 0.62 |
| 01/05 | 611 | 614 | 608 | 611 | -0.16% | 89,700 | 290億1396万 | +1.33% | 6.29 | 0.63 |
| 01/04 | 612 | 616 | 611 | 612 | +0.99% | 78,500 | 290億6144万 | +1.66% | 6.3 | 0.63 |
| 2021 |
| 12/30 | 610 | 611 | 599 | 606 | -1.46% | 78,400 | 287億7653万 | +0.66% | 6.24 | 0.62 |
| 12/29 | 601 | 615 | 601 | 615 | +1.82% | 92,700 | 292億390万 | +2.16% | 6.33 | 0.63 |
| 12/28 | 603 | 605 | 600 | 604 | +0.5% | 71,000 | 286億8156万 | +0.17% | 6.22 | 0.62 |
| 12/27 | 603 | 603 | 595 | 601 | -0.66% | 91,400 | 285億3910万 | -0.5% | 6.19 | 0.62 |
| 12/24 | 612 | 612 | 602 | 605 | -0.82% | 62,000 | 287億2904万 | 0% | 6.23 | 0.62 |
| 12/23 | 606 | 612 | 600 | 610 | +1.33% | 123,600 | 289億6647万 | +0.83% | 6.28 | 0.63 |
| 12/22 | 589 | 604 | 589 | 602 | +2.56% | 198,600 | 285億8658万 | -0.66% | 6.2 | 0.62 |
| 12/21 | 595 | 595 | 585 | 587 | -0.17% | 280,300 | 278億7429万 | -3.29% | 6.04 | 0.6 |
| 12/20 | 599 | 601 | 588 | 588 | -2.33% | 222,700 | 279億2178万 | -3.45% | 6.05 | 0.6 |
| 12/17 | 601 | 605 | 599 | 602 | 0% | 110,200 | 285億8658万 | -1.47% | 6.2 | 0.62 |
| 12/16 | 607 | 607 | 601 | 602 | +0.5% | 63,100 | 285億8658万 | -1.63% | 6.2 | 0.62 |
| 12/15 | 597 | 604 | 597 | 599 | 0% | 31,100 | 284億4413万 | -2.28% | 6.17 | 0.61 |
| 12/14 | 600 | 602 | 597 | 599 | -0.5% | 110,700 | 284億4413万 | -2.6% | 6.17 | 0.61 |
| 12/13 | 608 | 608 | 598 | 602 | -0.33% | 107,200 | 285億8658万 | -2.59% | 6.2 | 0.62 |
| 12/10 | 610 | 610 | 602 | 604 | -0.49% | 82,000 | 286億8156万 | -2.74% | 6.22 | 0.62 |
| 12/09 | 610 | 612 | 604 | 607 | -0.49% | 62,000 | 288億2401万 | -2.72% | 6.25 | 0.62 |
| 12/08 | 618 | 618 | 609 | 610 | -0.49% | 72,000 | 289億6647万 | -2.56% | 6.28 | 0.63 |
| 12/07 | 605 | 614 | 603 | 613 | +1.83% | 96,000 | 291億893万 | -2.54% | 6.31 | 0.63 |
| 12/06 | 599 | 604 | 599 | 602 | -0.17% | 87,600 | 285億8658万 | -4.6% | 6.2 | 0.62 |
| 12/03 | 592 | 603 | 590 | 603 | +2.03% | 87,900 | 286億3407万 | -4.74% | 6.21 | 0.62 |
| 12/02 | 591 | 596 | 590 | 591 | -0.67% | 111,400 | 280億6424万 | -6.93% | 6.08 | 0.61 |
| 12/01 | 593 | 602 | 592 | 595 | +0.34% | 115,400 | 282億5418万 | -6.74% | 6.13 | 0.61 |
| 11/30 | 595 | 608 | 591 | 593 | 0% | 262,900 | 281億5921万 | -7.49% | 6.11 | 0.61 |
| 11/29 | 602 | 605 | 593 | 593 | -3.42% | 342,600 | 281億5921万 | -7.92% | 6.11 | 0.61 |
| 11/26 | 615 | 615 | 608 | 614 | -0.65% | 134,500 | 291億5642万 | -5.1% | 6.32 | 0.63 |
| 11/25 | 622 | 625 | 618 | 618 | -0.96% | 103,600 | 293億4636万 | -4.92% | 6.36 | 0.63 |
| 11/24 | 625 | 630 | 623 | 624 | -0.16% | 91,700 | 296億3128万 | -4.29% | 6.42 | 0.64 |
| 11/22 | 624 | 626 | 617 | 625 | -0.79% | 122,300 | 296億7876万 | -4.43% | 6.43 | 0.64 |
| 11/19 | 622 | 630 | 621 | 630 | +0.96% | 69,500 | 299億1619万 | -3.96% | 6.49 | 0.65 |
| 11/18 | 626 | 628 | 620 | 624 | -0.32% | 87,300 | 296億3128万 | -5.02% | 6.42 | 0.64 |
| 11/17 | 630 | 631 | 623 | 626 | -0.95% | 98,800 | 297億2625万 | -5.01% | 6.44 | 0.64 |
| 11/16 | 633 | 637 | 630 | 632 | -0.16% | 67,900 | 300億1117万 | -4.39% | 6.51 | 0.65 |
| 11/15 | 638 | 638 | 632 | 633 | +0.48% | 174,100 | 300億5865万 | -4.52% | 6.52 | 0.65 |
| 11/12 | 635 | 639 | 630 | 630 | -0.47% | 196,700 | 299億1619万 | -5.12% | 6.49 | 0.65 |
| 11/11 | 629 | 639 | 628 | 633 | +0.8% | 192,400 | 300億5865万 | -4.95% | 6.52 | 0.65 |
| 11/10 | 635 | 637 | 621 | 628 | -1.1% | 282,700 | 298億2122万 | -5.85% | 6.47 | 0.64 |
| 11/09 | 656 | 658 | 633 | 635 | -6.89% | 444,900 | 301億5362万 | -4.94% | 6.54 | 0.65 |
| 11/08 | 683 | 689 | 677 | 682 | 0% | 255,300 | 323億8547万 | +1.94% | 7.02 | 0.7 |
| 11/05 | 682 | 683 | 677 | 682 | -0.15% | 118,500 | 323億8547万 | +2.1% | 7.02 | 0.7 |
| 11/04 | 666 | 683 | 666 | 683 | +3.02% | 208,200 | 324億3295万 | +2.4% | 7.03 | 0.7 |
| 11/02 | 668 | 670 | 663 | 663 | -1.04% | 54,000 | 314億8323万 | -0.3% | 6.83 | 0.68 |
