株価チャート
2021/10/01～2022/03/31
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 | 718 | 730 | 718 | 730 | +0.55% | 1,200 | 9億4907万 | -5.68% | 7.65 | 0.52 |
| 03/30 | 717 | 727 | 706 | 726 | -7.28% | 2,200 | 9億4387万 | -6.44% | 7.61 | 0.52 |
| 03/29 | 780 | 783 | 773 | 783 | +1.69% | 1,200 | 10億1797万 | +0.77% | 8.21 | 0.56 |
| 03/28 | 805 | 808 | 770 | 770 | -3.75% | 2,600 | 10億107万 | -0.9% | 8.07 | 0.55 |
| 03/25 | 798 | 800 | 782 | 800 | +0.25% | 2,300 | 10億4008万 | +2.96% | 8.39 | 0.57 |
| 03/24 | 793 | 798 | 793 | 798 | +0.63% | 700 | 10億3747万 | +2.84% | 8.37 | 0.57 |
| 03/23 | 795 | 795 | 790 | 793 | -0.25% | 800 | 9億9125万 | +2.45% | 8 | 0.55 |
| 03/22 | 785 | 795 | 780 | 795 | +1.27% | 1,000 | 9億9375万 | +2.85% | 8.02 | 0.55 |
| 03/18 | 784 | 785 | 784 | 785 | +0.13% | 700 | 9億8125万 | +1.82% | 7.91 | 0.54 |
| 03/17 | 770 | 784 | 769 | 784 | +1.69% | 1,000 | 9億8000万 | +1.82% | 7.9 | 0.54 |
| 03/16 | 791 | 791 | 771 | 771 | -2.53% | 400 | 9億6375万 | +0.26% | 7.77 | 0.53 |
| 03/15 | 776 | 791 | 776 | 791 | +1.93% | 300 | 9億8875万 | +2.99% | 7.98 | 0.55 |
| 03/14 | 776 | 776 | 776 | 776 | 0% | 200 | 9億7000万 | +1.17% | 7.82 | 0.53 |
| 03/11 | 776 | 776 | 776 | 776 | +0.91% | 100 | 9億7000万 | +1.17% | 7.82 | 0.53 |
| 03/09 | 777 | 777 | 769 | 769 | -1.03% | 300 | 9億6125万 | +0.26% | 7.75 | 0.53 |
| 03/08 | 772 | 797 | 770 | 777 | +0.26% | 1,000 | 9億7125万 | +1.44% | 7.83 | 0.54 |
| 03/07 | 795 | 795 | 775 | 775 | -0.26% | 600 | 9億6875万 | +1.31% | 7.81 | 0.53 |
| 03/04 | 774 | 777 | 771 | 777 | +0.91% | 400 | 9億7125万 | +1.7% | 7.83 | 0.54 |
| 03/03 | 759 | 788 | 759 | 770 | -2.41% | 1,400 | 9億6250万 | +0.65% | 7.76 | 0.53 |
| 03/02 | 756 | 789 | 756 | 789 | +1.28% | 200 | 9億8625万 | +3.27% | 7.95 | 0.54 |
| 03/01 | 781 | 794 | 779 | 779 | -1.39% | 1,000 | 9億7375万 | +2.1% | 7.85 | 0.54 |
| 02/28 | 780 | 795 | 780 | 790 | +5.33% | 600 | 9億8750万 | +3.67% | 7.96 | 0.54 |
| 02/25 | 750 | 752 | 750 | 750 | +2.6% | 800 | 9億3750万 | -1.45% | 7.56 | 0.52 |
| 02/24 | 755 | 755 | 731 | 731 | -5.06% | 1,200 | 9億1375万 | -4.32% | 7.37 | 0.5 |
| 02/21 | 770 | 770 | 770 | 770 | 0% | 200 | 9億6250万 | +0.79% | 7.76 | 0.53 |
| 02/17 | 757 | 791 | 757 | 770 | +1.85% | 300 | 9億6250万 | +1.05% | 7.76 | 0.53 |
| 02/15 | 770 | 770 | 756 | 756 | -2.45% | 600 | 9億4500万 | -0.66% | 7.62 | 0.52 |
| 02/14 | 775 | 779 | 775 | 775 | 0% | 700 | 9億6875万 | +1.97% | 7.81 | 0.53 |
| 02/10 | 772 | 775 | 772 | 775 | +0.13% | 500 | 9億6875万 | +2.11% | 7.81 | 0.53 |
| 02/09 | 774 | 774 | 774 | 774 | +1.44% | 300 | 9億6750万 | +2.25% | 7.8 | 0.53 |
| 02/07 | 763 | 763 | 763 | 763 | +1.33% | 100 | 9億5375万 | +0.93% | 7.69 | 0.53 |
| 02/04 | 753 | 753 | 753 | 753 | -0.26% | 100 | 9億4125万 | -0.26% | 7.59 | 0.52 |
| 02/03 | 755 | 755 | 755 | 755 | 0% | 100 | 9億4375万 | +0.13% | 7.61 | 0.52 |
| 02/01 | 780 | 780 | 755 | 755 | 0% | 300 | 9億4375万 | +0.27% | 7.61 | 0.52 |
| 01/31 | 755 | 755 | 755 | 755 | -0.66% | 100 | 9億4375万 | +0.27% | 7.61 | 0.52 |
| 01/28 | 780 | 780 | 757 | 760 | +0.66% | 300 | 9億5000万 | +0.93% | 7.66 | 0.52 |
| 01/27 | 782 | 782 | 755 | 755 | -3.45% | 900 | 9億4375万 | +0.27% | 7.61 | 0.52 |
| 01/26 | 782 | 782 | 782 | 782 | +1.56% | 100 | 9億7750万 | +3.99% | 7.88 | 0.54 |
| 01/25 | 765 | 777 | 765 | 770 | +2.67% | 300 | 9億6250万 | +2.39% | 7.76 | 0.53 |
| 01/24 | 748 | 750 | 745 | 750 | +0.27% | 1,400 | 9億3750万 | -0.27% | 7.56 | 0.52 |
| 01/21 | 765 | 765 | 748 | 748 | -0.53% | 600 | 9億3500万 | -0.53% | 7.54 | 0.52 |
| 01/20 | 752 | 752 | 752 | 752 | -5.76% | 500 | 9億4000万 | -0.13% | 7.58 | 0.52 |
| 01/17 | 783 | 798 | 783 | 798 | +5.98% | 700 | 9億9750万 | +5.98% | 8.05 | 0.55 |
| 01/14 | 753 | 753 | 753 | 753 | -0.92% | 100 | 9億4125万 | +0.13% | 7.59 | 0.52 |
| 01/13 | 753 | 760 | 753 | 760 | 0% | 300 | 9億5000万 | +1.06% | 7.66 | 0.52 |
| 01/12 | 761 | 761 | 760 | 760 | -0.13% | 300 | 9億5000万 | +1.06% | 7.66 | 0.52 |
| 01/11 | 799 | 799 | 761 | 761 | -6.05% | 200 | 9億5125万 | +1.2% | 7.67 | 0.52 |
| 01/07 | 730 | 810 | 730 | 810 | +10.96% | 1,700 | 10億1250万 | +7.43% | 8.17 | 0.56 |
| 01/06 | 735 | 735 | 730 | 730 | -0.68% | 500 | 9億1250万 | -3.18% | 7.36 | 0.5 |
| 01/05 | 740 | 740 | 735 | 735 | -0.68% | 1,100 | 9億1875万 | -2.91% | 7.41 | 0.51 |
| 01/04 | 740 | 740 | 740 | 740 | 0% | 1,000 | 9億2500万 | -2.63% | 7.46 | 0.51 |
| 2021 |
| 12/30 | 740 | 740 | 740 | 740 | 0% | 500 | 9億2500万 | -3.14% | 7.46 | 0.51 |
| 12/29 | 727 | 740 | 727 | 740 | +1.79% | 1,200 | 9億2500万 | -3.65% | 7.46 | 0.51 |
| 12/28 | 738 | 738 | 725 | 727 | -1.49% | 800 | 9億875万 | -5.83% | 7.33 | 0.5 |
| 12/27 | 738 | 738 | 734 | 738 | 0% | 1,100 | 9億2250万 | -5.02% | 7.44 | 0.51 |
| 12/24 | 738 | 738 | 738 | 738 | 0% | 200 | 9億2250万 | -5.51% | 7.44 | 0.51 |
| 12/23 | 734 | 738 | 734 | 738 | 0% | 1,100 | 9億2250万 | -6.11% | 7.44 | 0.51 |
| 12/22 | 743 | 743 | 738 | 738 | -0.81% | 900 | 9億2250万 | -6.7% | 7.44 | 0.51 |
| 12/21 | 750 | 753 | 744 | 744 | -1.2% | 1,200 | 9億3000万 | -6.53% | 7.5 | 0.51 |
| 12/20 | 753 | 753 | 753 | 753 | 0% | 400 | 9億4125万 | -5.99% | 7.59 | 0.52 |
| 12/17 | 753 | 753 | 751 | 753 | 0% | 800 | 9億4125万 | -6.34% | 7.59 | 0.52 |
| 12/16 | 765 | 765 | 753 | 753 | -1.57% | 1,200 | 9億4125万 | -6.23% | 7.59 | 0.52 |
| 12/15 | 765 | 765 | 765 | 765 | 0% | 500 | 9億5625万 | -4.38% | 7.71 | 0.53 |
| 12/14 | 765 | 765 | 762 | 765 | 0% | 1,600 | 9億5625万 | -4.14% | 7.71 | 0.53 |
| 12/13 | 765 | 765 | 765 | 765 | 0% | 400 | 9億5625万 | -3.77% | 7.71 | 0.53 |
| 12/10 | 760 | 765 | 760 | 765 | +0.66% | 1,200 | 9億5625万 | -3.41% | 7.71 | 0.53 |
| 12/09 | 765 | 765 | 760 | 760 | -0.78% | 1,000 | 9億5000万 | -3.8% | 7.66 | 0.52 |
| 12/08 | 761 | 767 | 761 | 766 | -0.13% | 500 | 9億5750万 | -2.79% | 7.72 | 0.53 |
| 12/07 | 756 | 770 | 755 | 767 | +1.46% | 1,500 | 9億5875万 | -2.29% | 7.73 | 0.53 |
| 12/06 | 763 | 763 | 756 | 756 | -0.92% | 1,500 | 9億4500万 | -3.32% | 7.62 | 0.52 |
| 12/03 | 802 | 802 | 758 | 763 | -4.86% | 2,200 | 9億5375万 | -2.05% | 7.69 | 0.53 |
| 12/02 | 803 | 803 | 801 | 802 | -0.37% | 300 | 10億250万 | +3.35% | 8.09 | 0.55 |
| 12/01 | 802 | 805 | 800 | 805 | -0.62% | 800 | 10億625万 | +4.27% | 8.12 | 0.55 |
| 11/30 | 805 | 810 | 805 | 810 | -0.61% | 300 | 10億1250万 | +5.61% | 8.17 | 0.56 |
| 11/29 | 815 | 815 | 803 | 815 | -1.81% | 1,000 | 10億1875万 | +6.96% | 8.22 | 0.56 |
| 11/26 | 830 | 831 | 816 | 830 | -1.19% | 1,100 | 10億3750万 | +9.64% | 8.37 | 0.57 |
| 11/25 | 841 | 841 | 840 | 840 | -0.36% | 1,200 | 10億5000万 | +11.85% | 8.47 | 0.58 |
| 11/24 | 849 | 860 | 843 | 843 | -0.82% | 1,300 | 10億5375万 | +13.15% | 8.5 | 0.58 |
| 11/22 | 870 | 874 | 850 | 850 | +1.19% | 900 | 10億6250万 | +15.02% | 8.57 | 0.59 |
| 11/19 | 855 | 855 | 840 | 840 | -1.75% | 300 | 10億5000万 | +14.44% | 8.47 | 0.58 |
| 11/18 | 868 | 879 | 853 | 855 | -2.29% | 1,700 | 10億6875万 | +17.45% | 8.62 | 0.59 |
| 11/17 | 862 | 890 | 860 | 875 | +1.51% | 2,200 | 10億9375万 | +21.19% | 8.82 | 0.6 |
| 11/16 | 889 | 889 | 854 | 862 | -1.37% | 3,100 | 10億7750万 | +20.56% | 8.69 | 0.59 |
| 11/15 | 860 | 898 | 845 | 874 | +5.3% | 8,000 | 10億9250万 | +23.45% | 8.81 | 0.6 |
| 11/12 | 724 | 855 | 724 | 830 | +17.07% | 6,900 | 10億3750万 | +18.4% | 8.37 | 0.57 |
| 11/04 | 679 | 709 | 679 | 709 | +1.43% | 200 | 8億8625万 | +1.87% | 7.15 | 0.49 |
| 10/28 | 699 | 699 | 699 | 699 | +0.58% | 100 | 8億7375万 | +0.43% | 7.05 | 0.48 |
| 10/27 | 695 | 695 | 695 | 695 | -0.71% | 900 | 8億6875万 | -0.14% | 7.01 | 0.48 |
| 10/25 | 700 | 700 | 700 | 700 | +1.45% | 300 | 8億7500万 | +0.43% | 7.06 | 0.48 |
| 10/21 | 695 | 695 | 690 | 690 | -4.17% | 500 | 8億6250万 | -1% | 6.96 | 0.48 |
| 10/19 | 720 | 720 | 720 | 720 | +2.86% | 100 | 9億 | +3% | 7.26 | 0.5 |
| 10/18 | 700 | 700 | 700 | 700 | +1.45% | 200 | 8億7500万 | +0.29% | 7.06 | 0.48 |
| 10/15 | 690 | 690 | 690 | 690 | 0% | 100 | 8億6250万 | -1.29% | 6.96 | 0.48 |
| 10/14 | 681 | 690 | 681 | 690 | 0% | 700 | 8億6250万 | -1.29% | 6.96 | 0.48 |
| 10/12 | 690 | 690 | 690 | 690 | 0% | 200 | 8億6250万 | -1.43% | 6.96 | 0.48 |
| 10/11 | 690 | 690 | 680 | 690 | 0% | 1,300 | 8億6250万 | -1.57% | 6.96 | 0.48 |
| 10/08 | 685 | 690 | 685 | 690 | 0% | 1,700 | 8億6250万 | -1.57% | 6.96 | 0.48 |
| 10/05 | 676 | 690 | 675 | 690 | +2.07% | 2,000 | 8億6250万 | -1.71% | 6.96 | 0.48 |
| 10/04 | 685 | 685 | 676 | 676 | -1.31% | 1,300 | 8億4500万 | -3.7% | 6.82 | 0.47 |
| 10/01 | 685 | 685 | 685 | 685 | 0% | 800 | 8億5625万 | -2.56% | 6.91 | 0.47 |
