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 | 846 | 852 | 841 | 850 | +0.12% | 6,500 | 194億5531万 | -1.96% | 8.27 | 0.44 |
| 03/30 | 841 | 866 | 839 | 849 | -2.08% | 15,900 | 194億3242万 | -2.19% | 8.26 | 0.44 |
| 03/29 | 860 | 868 | 860 | 867 | +0.35% | 27,200 | 198億4441万 | -0.34% | 8.44 | 0.44 |
| 03/28 | 865 | 868 | 860 | 864 | +0.23% | 14,300 | 197億7575万 | -0.69% | 8.41 | 0.44 |
| 03/25 | 862 | 867 | 861 | 862 | -0.58% | 24,100 | 197億2997万 | -1.03% | 8.39 | 0.44 |
| 03/24 | 866 | 867 | 861 | 867 | +0.23% | 15,300 | 198億4441万 | -0.57% | 8.44 | 0.44 |
| 03/23 | 874 | 874 | 864 | 865 | -0.23% | 19,700 | 197億9864万 | -0.92% | 8.42 | 0.44 |
| 03/22 | 868 | 870 | 867 | 867 | 0% | 4,900 | 198億4441万 | -0.69% | 8.44 | 0.44 |
| 03/18 | 867 | 870 | 867 | 867 | 0% | 3,800 | 198億4441万 | -0.8% | 8.44 | 0.44 |
| 03/17 | 871 | 873 | 867 | 867 | -0.23% | 6,400 | 198億4441万 | -0.8% | 8.44 | 0.44 |
| 03/16 | 864 | 869 | 863 | 869 | +0.58% | 6,800 | 198億9019万 | -0.69% | 8.46 | 0.45 |
| 03/15 | 860 | 867 | 857 | 864 | +0.47% | 7,900 | 197億7575万 | -1.37% | 8.41 | 0.44 |
| 03/14 | 857 | 860 | 856 | 860 | +0.47% | 4,900 | 196億8419万 | -1.94% | 8.37 | 0.44 |
| 03/11 | 860 | 863 | 856 | 856 | -0.7% | 6,100 | 195億9264万 | -2.51% | 8.33 | 0.44 |
| 03/10 | 860 | 872 | 859 | 862 | +0.35% | 4,200 | 197億2997万 | -1.93% | 8.39 | 0.44 |
| 03/09 | 857 | 866 | 856 | 859 | +0.23% | 3,600 | 196億6131万 | -2.39% | 8.36 | 0.44 |
| 03/08 | 866 | 867 | 855 | 857 | -1.04% | 9,100 | 196億1553万 | -2.72% | 8.34 | 0.44 |
| 03/07 | 870 | 876 | 864 | 866 | -0.57% | 8,900 | 198億2153万 | -1.81% | 8.43 | 0.44 |
| 03/04 | 876 | 876 | 871 | 871 | -0.57% | 7,800 | 199億3597万 | -1.47% | 8.48 | 0.45 |
| 03/03 | 876 | 882 | 876 | 876 | 0% | 3,400 | 200億5041万 | -1.02% | 8.53 | 0.45 |
| 03/02 | 881 | 884 | 875 | 876 | -0.57% | 5,900 | 200億5041万 | -1.13% | 8.53 | 0.45 |
| 03/01 | 886 | 888 | 881 | 881 | -0.56% | 6,600 | 201億6486万 | -0.68% | 8.57 | 0.45 |
| 02/28 | 884 | 889 | 884 | 886 | +0.91% | 2,500 | 202億7930万 | -0.23% | 8.62 | 0.45 |
| 02/25 | 855 | 899 | 855 | 878 | -0.79% | 32,400 | 200億9619万 | -1.24% | 8.55 | 0.45 |
| 02/24 | 883 | 886 | 879 | 885 | +0.23% | 5,800 | 202億5641万 | -0.67% | 8.61 | 0.45 |
| 02/22 | 886 | 886 | 883 | 883 | -0.34% | 1,800 | 202億1063万 | -0.9% | 8.59 | 0.45 |
| 02/21 | 882 | 886 | 881 | 886 | 0% | 4,100 | 202億7930万 | -0.67% | 8.62 | 0.45 |
| 02/18 | 886 | 886 | 881 | 886 | +0.11% | 2,100 | 202億7930万 | -0.78% | 8.62 | 0.45 |
| 02/17 | 884 | 885 | 884 | 885 | +0.11% | 3,600 | 202億5641万 | -1.01% | 8.61 | 0.45 |
| 02/16 | 883 | 884 | 881 | 884 | +0.34% | 4,300 | 202億3352万 | -1.12% | 8.6 | 0.45 |
| 02/15 | 884 | 884 | 877 | 881 | -0.34% | 6,300 | 201億6486万 | -1.56% | 8.57 | 0.45 |
| 02/14 | 884 | 884 | 878 | 884 | +0.45% | 5,900 | 202億3352万 | -1.34% | 8.6 | 0.45 |
| 02/10 | 885 | 886 | 879 | 880 | 0% | 7,800 | 201億4197万 | -1.9% | 8.56 | 0.45 |
| 02/09 | 884 | 884 | 878 | 880 | -0.68% | 8,400 | 201億4197万 | -1.9% | 8.56 | 0.45 |
| 02/08 | 885 | 887 | 884 | 886 | +0.11% | 2,600 | 202億7930万 | -1.45% | 8.62 | 0.45 |
| 02/07 | 888 | 888 | 883 | 885 | +0.11% | 2,400 | 202億5641万 | -1.56% | 8.61 | 0.45 |
| 02/04 | 883 | 898 | 883 | 884 | +0.11% | 10,900 | 202億3352万 | -1.78% | 8.6 | 0.45 |
| 02/03 | 884 | 891 | 883 | 883 | -0.11% | 2,900 | 202億1063万 | -2% | 8.59 | 0.45 |
| 02/02 | 885 | 886 | 882 | 884 | -0.45% | 3,100 | 202億3352万 | -2% | 8.6 | 0.45 |
| 02/01 | 892 | 892 | 888 | 888 | -0.45% | 3,500 | 203億2508万 | -1.66% | 8.64 | 0.46 |
| 01/31 | 895 | 895 | 889 | 892 | +0.22% | 2,000 | 204億1663万 | -1.22% | 8.68 | 0.46 |
| 01/28 | 892 | 892 | 889 | 890 | -0.78% | 2,700 | 203億7085万 | -1.44% | 8.66 | 0.46 |
| 01/27 | 900 | 900 | 896 | 897 | -0.44% | 3,800 | 205億3107万 | -0.77% | 8.73 | 0.46 |
| 01/26 | 900 | 902 | 900 | 901 | -0.11% | 500 | 206億2263万 | -0.22% | 8.77 | 0.46 |
| 01/25 | 910 | 910 | 900 | 902 | -1.1% | 5,900 | 206億4552万 | -0.11% | 8.78 | 0.46 |
| 01/24 | 908 | 914 | 904 | 912 | +0.44% | 4,400 | 208億7440万 | +1% | 8.88 | 0.47 |
| 01/21 | 909 | 909 | 908 | 908 | -0.22% | 500 | 207億8285万 | +0.67% | 8.84 | 0.47 |
| 01/20 | 909 | 910 | 907 | 910 | 0% | 2,100 | 208億2862万 | +1% | 8.86 | 0.47 |
| 01/19 | 909 | 910 | 900 | 910 | +0.55% | 5,800 | 208億2862万 | +1% | 8.86 | 0.47 |
| 01/18 | 905 | 905 | 899 | 905 | +0.33% | 4,700 | 207億1418万 | +0.67% | 8.81 | 0.46 |
| 01/17 | 902 | 905 | 901 | 902 | -0.55% | 3,200 | 206億4552万 | +0.33% | 8.78 | 0.46 |
| 01/14 | 905 | 907 | 898 | 907 | +1% | 2,700 | 207億5996万 | +1% | 8.83 | 0.47 |
| 01/13 | 900 | 901 | 897 | 898 | -1.1% | 4,700 | 205億5396万 | +0.11% | 8.74 | 0.46 |
| 01/12 | 907 | 908 | 905 | 908 | +0.55% | 700 | 207億8285万 | +1.23% | 8.84 | 0.47 |
| 01/11 | 901 | 903 | 899 | 903 | +0.33% | 1,500 | 206億6840万 | +0.78% | 8.79 | 0.46 |
| 01/07 | 905 | 905 | 898 | 900 | 0% | 3,300 | 205億9974万 | +0.56% | 8.76 | 0.46 |
| 01/06 | 901 | 904 | 899 | 900 | -0.11% | 2,400 | 205億9974万 | +0.56% | 8.76 | 0.46 |
| 01/05 | 910 | 910 | 900 | 901 | -0.77% | 3,600 | 206億2263万 | +0.78% | 8.77 | 0.46 |
| 01/04 | 910 | 913 | 904 | 908 | -0.11% | 5,300 | 207億8285万 | +1.57% | 8.84 | 0.47 |
| 2021 |
| 12/30 | 904 | 909 | 904 | 909 | +0.55% | 1,600 | 208億574万 | +1.79% | 8.85 | 0.47 |
| 12/29 | 894 | 904 | 894 | 904 | +0.56% | 3,800 | 206億9129万 | +1.23% | 8.8 | 0.46 |
| 12/28 | 898 | 903 | 898 | 899 | -0.55% | 2,100 | 205億7685万 | +0.78% | 8.75 | 0.46 |
| 12/27 | 905 | 905 | 896 | 904 | -0.11% | 3,500 | 206億9129万 | +1.35% | 8.8 | 0.46 |
| 12/24 | 900 | 907 | 895 | 905 | +0.67% | 21,100 | 207億1418万 | +1.46% | 8.81 | 0.46 |
| 12/23 | 900 | 900 | 890 | 899 | -0.11% | 15,600 | 205億7685万 | +0.78% | 8.75 | 0.46 |
| 12/22 | 900 | 901 | 885 | 900 | +0.45% | 20,800 | 205億9974万 | +1.01% | 8.76 | 0.46 |
| 12/21 | 904 | 904 | 867 | 896 | +0.34% | 22,300 | 205億818万 | +0.56% | 8.72 | 0.46 |
| 12/20 | 899 | 899 | 888 | 893 | -0.45% | 3,100 | 204億3952万 | +0.22% | 8.69 | 0.46 |
| 12/17 | 898 | 899 | 890 | 897 | 0% | 7,700 | 205億3107万 | +0.56% | 8.73 | 0.46 |
| 12/16 | 893 | 897 | 883 | 897 | +0.56% | 5,100 | 205億3107万 | +0.56% | 8.73 | 0.46 |
| 12/15 | 882 | 896 | 882 | 892 | +0.22% | 5,800 | 204億1663万 | 0% | 8.68 | 0.46 |
| 12/14 | 893 | 893 | 886 | 890 | +0.34% | 1,900 | 203億7085万 | -0.22% | 8.66 | 0.46 |
| 12/13 | 885 | 892 | 870 | 887 | +0.8% | 2,900 | 203億219万 | -0.56% | 8.63 | 0.45 |
| 12/10 | 886 | 886 | 876 | 880 | -0.68% | 16,200 | 201億4197万 | -1.46% | 8.56 | 0.45 |
| 12/09 | 892 | 892 | 871 | 886 | -0.23% | 10,900 | 202億7930万 | -0.89% | 8.62 | 0.45 |
| 12/08 | 888 | 888 | 883 | 888 | +0.23% | 6,600 | 203億2508万 | -0.67% | 8.64 | 0.46 |
| 12/07 | 894 | 895 | 864 | 886 | -0.23% | 11,100 | 202億7930万 | -0.89% | 8.62 | 0.45 |
| 12/06 | 886 | 890 | 881 | 888 | +0.23% | 12,900 | 203億2508万 | -0.78% | 8.64 | 0.46 |
| 12/03 | 886 | 889 | 885 | 886 | 0% | 1,900 | 202億7930万 | -1.01% | 8.62 | 0.45 |
| 12/02 | 888 | 889 | 886 | 886 | -0.23% | 3,200 | 202億7930万 | -1.01% | 8.62 | 0.45 |
| 12/01 | 888 | 894 | 887 | 888 | 0% | 3,900 | 203億2508万 | -0.89% | 8.64 | 0.46 |
| 11/30 | 890 | 891 | 888 | 888 | -0.11% | 1,700 | 203億2508万 | -0.89% | 8.64 | 0.46 |
| 11/29 | 890 | 896 | 889 | 889 | -0.45% | 2,600 | 203億4796万 | -0.89% | 8.65 | 0.46 |
| 11/26 | 890 | 898 | 890 | 893 | -0.11% | 1,700 | 204億3952万 | -0.45% | 8.69 | 0.46 |
| 11/25 | 899 | 899 | 886 | 894 | -0.67% | 9,800 | 204億6241万 | -0.45% | 8.7 | 0.46 |
| 11/24 | 900 | 900 | 897 | 900 | 0% | 1,200 | 205億9974万 | +0.22% | 8.76 | 0.46 |
| 11/22 | 894 | 901 | 894 | 900 | +0.9% | 1,900 | 205億9974万 | +0.22% | 8.76 | 0.46 |
| 11/19 | 892 | 895 | 892 | 892 | -0.34% | 900 | 204億1663万 | -0.67% | 8.68 | 0.46 |
| 11/18 | 886 | 895 | 885 | 895 | +1.36% | 1,300 | 204億8530万 | -0.33% | 8.71 | 0.46 |
| 11/17 | 900 | 900 | 883 | 883 | -2.32% | 17,400 | 202億1063万 | -1.67% | 8.59 | 0.45 |
| 11/16 | 900 | 905 | 898 | 904 | +0.44% | 5,300 | 206億9129万 | +0.56% | 8.8 | 0.46 |
| 11/15 | 903 | 903 | 899 | 900 | -0.22% | 2,900 | 205億9974万 | +0.11% | 8.76 | 0.46 |
| 11/12 | 903 | 904 | 896 | 902 | +0.67% | 3,300 | 206億4552万 | +0.33% | 8.78 | 0.46 |
| 11/11 | 903 | 903 | 896 | 896 | -0.67% | 2,800 | 205億818万 | -0.33% | 8.72 | 0.46 |
| 11/10 | 900 | 902 | 900 | 902 | +0.67% | 1,500 | 206億4552万 | +0.33% | 8.78 | 0.46 |
| 11/09 | 900 | 900 | 895 | 896 | -0.44% | 2,600 | 205億818万 | -0.33% | 8.72 | 0.46 |
| 11/08 | 900 | 900 | 899 | 900 | 0% | 2,100 | 205億9974万 | +0.11% | 8.76 | 0.46 |
| 11/05 | 902 | 903 | 900 | 900 | 0% | 2,500 | 205億9974万 | +0.11% | 8.76 | 0.46 |
| 11/04 | 896 | 900 | 896 | 900 | +0.67% | 900 | 205億9974万 | +0.11% | 8.76 | 0.46 |
| 11/02 | 897 | 897 | 894 | 894 | 0% | 1,000 | 204億6241万 | -0.67% | 8.7 | 0.46 |
