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 | 29 | 29 | 27 | 29 | 0% | 1,562,300 | 31億9144万 | +11.54% | - | 3.65 |
| 03/30 | 28 | 30 | 28 | 29 | +3.57% | 715,900 | 31億9144万 | +11.54% | - | 3.65 |
| 03/29 | 29 | 30 | 28 | 28 | -3.45% | 1,688,300 | 30億8139万 | +7.69% | - | 3.53 |
| 03/28 | 28 | 29 | 27 | 29 | +3.57% | 1,115,500 | 31億9144万 | +11.54% | - | 3.65 |
| 03/25 | 30 | 30 | 28 | 28 | -6.67% | 1,393,800 | 30億8139万 | +7.69% | - | 3.53 |
| 03/24 | 26 | 30 | 26 | 30 | +15.38% | 3,353,300 | 33億149万 | +15.38% | - | 3.78 |
| 03/23 | 27 | 28 | 26 | 26 | -3.7% | 970,200 | 28億6129万 | +4% | - | 3.28 |
| 03/22 | 27 | 28 | 26 | 27 | +3.85% | 1,672,600 | 29億7134万 | +8% | - | 3.4 |
| 03/18 | 26 | 27 | 26 | 26 | -3.7% | 488,700 | 28億6129万 | +4% | - | 3.28 |
| 03/17 | 25 | 27 | 24 | 27 | +8% | 1,770,800 | 29億7134万 | +8% | - | 3.4 |
| 03/16 | 26 | 26 | 24 | 25 | 0% | 1,847,700 | 27億5124万 | 0% | - | 3.15 |
| 03/15 | 25 | 28 | 24 | 25 | +4.17% | 4,871,100 | 27億5124万 | 0% | - | 3.15 |
| 03/14 | 24 | 25 | 24 | 24 | 0% | 129,600 | 26億4119万 | -4% | - | 3.02 |
| 03/11 | 24 | 25 | 23 | 24 | 0% | 1,197,600 | 26億4119万 | -7.69% | - | 3.02 |
| 03/10 | 24 | 25 | 24 | 24 | 0% | 260,900 | 26億4119万 | -7.69% | - | 3.02 |
| 03/09 | 25 | 25 | 24 | 24 | 0% | 149,600 | 26億4119万 | -7.69% | - | 3.02 |
| 03/08 | 24 | 25 | 24 | 24 | 0% | 429,400 | 26億4119万 | -7.69% | - | 3.02 |
| 03/07 | 25 | 26 | 24 | 24 | 0% | 909,200 | 26億4119万 | -7.69% | - | 3.02 |
| 03/04 | 26 | 26 | 24 | 24 | -7.69% | 1,399,700 | 26億4119万 | -7.69% | - | 3.02 |
| 03/03 | 26 | 27 | 25 | 26 | 0% | 579,900 | 28億6129万 | 0% | - | 3.28 |
| 03/02 | 26 | 26 | 25 | 26 | -3.7% | 235,400 | 28億6129万 | 0% | - | 3.28 |
| 03/01 | 26 | 27 | 25 | 27 | +3.85% | 793,200 | 29億7134万 | 0% | - | 3.4 |
| 02/28 | 25 | 26 | 25 | 26 | 0% | 187,900 | 28億6129万 | -3.7% | - | 3.28 |
| 02/25 | 24 | 26 | 24 | 26 | +8.33% | 1,687,400 | 28億6129万 | -3.7% | - | 3.28 |
| 02/24 | 25 | 26 | 24 | 24 | -4% | 1,503,700 | 26億4119万 | -11.11% | - | 3.02 |
| 02/22 | 25 | 26 | 25 | 25 | 0% | 90,300 | 27億5124万 | -7.41% | - | 3.15 |
| 02/21 | 27 | 27 | 25 | 25 | -3.85% | 1,282,500 | 27億5124万 | -7.41% | - | 3.15 |
| 02/18 | 26 | 27 | 26 | 26 | -3.7% | 359,900 | 28億118万 | -3.7% | - | 3.21 |
| 02/17 | 27 | 28 | 26 | 27 | +3.85% | 1,094,400 | 29億892万 | -3.57% | - | 3.33 |
| 02/16 | 27 | 27 | 26 | 26 | 0% | 365,000 | 28億118万 | -7.14% | - | 3.21 |
| 02/15 | 26 | 27 | 25 | 26 | 0% | 1,284,400 | 28億118万 | -7.14% | - | 3.21 |
| 02/14 | 26 | 27 | 26 | 26 | -3.7% | 869,800 | 28億118万 | -7.14% | - | 3.21 |
| 02/10 | 26 | 28 | 26 | 27 | +3.85% | 903,900 | 29億892万 | -3.57% | - | 3.33 |
| 02/09 | 27 | 27 | 26 | 26 | 0% | 696,700 | 28億118万 | -7.14% | - | 3.21 |
| 02/08 | 28 | 28 | 26 | 26 | -3.7% | 1,369,300 | 28億118万 | -7.14% | - | 3.21 |
| 02/07 | 28 | 28 | 27 | 27 | 0% | 244,300 | 29億892万 | -3.57% | - | 3.33 |
| 02/04 | 27 | 29 | 27 | 27 | 0% | 637,200 | 29億892万 | -3.57% | - | 3.33 |
| 02/03 | 28 | 30 | 27 | 27 | -3.57% | 1,150,500 | 29億892万 | -3.57% | - | 3.33 |
| 02/02 | 28 | 29 | 27 | 28 | -3.45% | 512,800 | 30億1665万 | 0% | - | 3.45 |
| 02/01 | 27 | 29 | 27 | 29 | +11.54% | 2,463,900 | 31億2439万 | +3.57% | - | 3.58 |
| 01/31 | 27 | 27 | 26 | 26 | 0% | 502,900 | 28億118万 | -7.14% | - | 3.21 |
| 01/28 | 26 | 27 | 26 | 26 | 0% | 538,600 | 28億118万 | -7.14% | - | 3.21 |
| 01/27 | 28 | 29 | 25 | 26 | -10.34% | 2,930,000 | 28億118万 | -7.14% | - | 3.21 |
| 01/26 | 28 | 29 | 28 | 29 | +7.41% | 206,200 | 31億2439万 | +3.57% | - | 3.58 |
| 01/25 | 29 | 30 | 27 | 27 | -3.57% | 1,865,100 | 29億892万 | 0% | - | 3.33 |
| 01/24 | 28 | 29 | 28 | 28 | 0% | 679,100 | 30億1665万 | +3.7% | - | 3.45 |
| 01/21 | 29 | 29 | 27 | 28 | -3.45% | 999,800 | 28億7257万 | +3.7% | - | 3.29 |
| 01/20 | 28 | 30 | 28 | 29 | 0% | 1,583,500 | 29億7516万 | +7.41% | - | 3.41 |
| 01/19 | 31 | 31 | 28 | 29 | -6.45% | 3,112,700 | 29億7516万 | +7.41% | - | 3.41 |
| 01/18 | 30 | 34 | 30 | 31 | +3.33% | 6,185,400 | 31億8034万 | +14.81% | - | 3.64 |
| 01/17 | 30 | 31 | 29 | 30 | 0% | 1,243,900 | 30億7775万 | +11.11% | - | 3.52 |
| 01/14 | 30 | 30 | 28 | 30 | +3.45% | 1,372,400 | 30億7775万 | +11.11% | - | 3.52 |
| 01/13 | 30 | 31 | 29 | 29 | 0% | 1,426,400 | 29億7516万 | +7.41% | - | 3.41 |
| 01/12 | 29 | 32 | 28 | 29 | 0% | 2,759,200 | 29億7516万 | +7.41% | - | 3.41 |
| 01/11 | 27 | 29 | 26 | 29 | +11.54% | 2,441,800 | 29億7516万 | +7.41% | - | 3.41 |
| 01/07 | 26 | 27 | 26 | 26 | -3.7% | 185,500 | 26億6738万 | -3.7% | - | 3.05 |
| 01/06 | 27 | 27 | 26 | 27 | 0% | 330,800 | 27億6997万 | 0% | - | 3.17 |
| 01/05 | 27 | 28 | 26 | 27 | 0% | 489,300 | 27億6997万 | 0% | - | 3.17 |
| 01/04 | 27 | 28 | 26 | 27 | 0% | 441,500 | 27億6997万 | 0% | - | 3.17 |
| 2021 |
| 12/30 | 27 | 28 | 26 | 27 | +3.85% | 673,300 | 27億6997万 | 0% | - | 3.17 |
| 12/29 | 25 | 28 | 25 | 26 | +4% | 912,600 | 26億6738万 | -3.7% | - | 3.05 |
| 12/28 | 26 | 26 | 24 | 25 | 0% | 2,133,200 | 25億6479万 | -7.41% | - | 2.94 |
| 12/27 | 26 | 27 | 25 | 25 | -3.85% | 1,449,900 | 25億6479万 | -7.41% | - | 2.94 |
| 12/24 | 26 | 27 | 26 | 26 | -3.7% | 890,900 | 26億6738万 | -3.7% | - | 3.05 |
| 12/23 | 26 | 27 | 26 | 27 | +3.85% | 558,500 | 27億6997万 | 0% | - | 3.17 |
| 12/22 | 26 | 27 | 25 | 26 | 0% | 2,058,300 | 26億6738万 | -7.14% | - | 3.05 |
| 12/21 | 27 | 27 | 26 | 26 | 0% | 379,000 | 25億8938万 | -7.14% | - | 2.96 |
| 12/20 | 26 | 27 | 26 | 26 | 0% | 348,100 | 25億8938万 | -7.14% | - | 2.96 |
| 12/17 | 26 | 27 | 26 | 26 | -3.7% | 249,700 | 25億8938万 | -7.14% | - | 2.96 |
| 12/16 | 26 | 27 | 26 | 27 | +3.85% | 379,300 | 26億8897万 | -3.57% | - | 3.08 |
| 12/15 | 27 | 27 | 26 | 26 | -3.7% | 269,400 | 25億8938万 | -7.14% | - | 2.96 |
| 12/14 | 26 | 27 | 26 | 27 | 0% | 997,000 | 26億8897万 | -3.57% | - | 3.08 |
| 12/13 | 27 | 28 | 27 | 27 | 0% | 1,188,700 | 26億8897万 | -3.57% | - | 3.08 |
| 12/10 | 28 | 28 | 27 | 27 | -3.57% | 321,600 | 26億8897万 | -3.57% | - | 3.08 |
| 12/09 | 29 | 30 | 27 | 28 | -3.45% | 1,645,900 | 27億8857万 | -3.45% | - | 3.19 |
| 12/08 | 29 | 30 | 28 | 29 | +3.57% | 1,425,300 | 28億8816万 | 0% | - | 3.31 |
| 12/07 | 27 | 29 | 27 | 28 | +7.69% | 1,307,700 | 27億8857万 | -6.67% | - | 3.19 |
| 12/06 | 27 | 29 | 26 | 26 | -3.7% | 1,905,600 | 25億8938万 | -13.33% | - | 2.96 |
| 12/03 | 26 | 28 | 26 | 27 | +3.85% | 1,526,200 | 26億8897万 | -10% | - | 3.08 |
| 12/02 | 28 | 28 | 26 | 26 | -3.7% | 1,450,300 | 25億8938万 | -13.33% | - | 2.96 |
| 12/01 | 27 | 28 | 27 | 27 | -3.57% | 530,200 | 26億8897万 | -10% | - | 3.08 |
| 11/30 | 28 | 29 | 27 | 28 | -3.45% | 570,800 | 27億8857万 | -6.67% | - | 3.19 |
| 11/29 | 28 | 29 | 27 | 29 | +3.57% | 1,187,800 | 28億8816万 | 0% | - | 3.31 |
| 11/26 | 30 | 30 | 28 | 28 | -6.67% | 903,500 | 27億8857万 | -3.45% | - | 3.19 |
| 11/25 | 29 | 31 | 29 | 30 | +3.45% | 1,076,000 | 29億8775万 | +3.45% | - | 3.42 |
| 11/24 | 27 | 31 | 27 | 29 | +7.41% | 3,062,100 | 28億8816万 | 0% | - | 3.31 |
| 11/22 | 28 | 29 | 27 | 27 | -3.57% | 1,920,200 | 26億8897万 | -6.9% | - | 3.08 |
| 11/19 | 30 | 30 | 28 | 28 | -6.67% | 2,497,000 | 27億8857万 | -3.45% | - | 3.19 |
| 11/18 | 31 | 33 | 30 | 30 | 0% | 1,709,500 | 29億8775万 | +3.45% | - | 3.42 |
| 11/17 | 30 | 32 | 29 | 30 | +3.45% | 2,593,000 | 29億8775万 | +3.45% | - | 3.42 |
| 11/16 | 28 | 32 | 27 | 29 | +3.57% | 4,942,500 | 28億8816万 | 0% | - | 3.31 |
| 11/15 | 28 | 28 | 26 | 28 | 0% | 2,054,000 | 27億8857万 | -3.45% | - | 3.19 |
| 11/12 | 27 | 28 | 26 | 28 | +3.7% | 2,486,800 | 27億8857万 | -3.45% | - | 3.19 |
| 11/11 | 30 | 30 | 26 | 27 | -10% | 7,945,000 | 26億8897万 | -6.9% | - | 3.08 |
| 11/10 | 29 | 31 | 28 | 30 | +3.45% | 4,927,600 | 29億8775万 | +3.45% | - | 3.42 |
| 11/09 | 30 | 31 | 29 | 29 | -6.45% | 2,687,300 | 28億8816万 | 0% | - | 3.31 |
| 11/08 | 30 | 33 | 29 | 31 | +3.33% | 8,218,200 | 30億8734万 | +6.9% | - | 3.53 |
| 11/05 | 31 | 33 | 29 | 30 | -6.25% | 8,419,100 | 29億8775万 | +3.45% | - | 3.42 |
| 11/04 | 36 | 38 | 32 | 32 | -11.11% | 10,841,100 | 31億8693万 | +10.34% | - | 3.65 |
| 11/02 | 41 | 43 | 35 | 36 | -20% | 20,345,800 | 35億8530万 | +24.14% | - | 4.1 |
