株価チャート
2021/09/29～2022/02/28
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 |
| 02/28 | 1,635 | 1,636 | 1,635 | 1,636 | -0.24% | 800 | 59億8841万 | -1.51% | 82.55 | 2.06 |
| 02/25 | 1,597 | 1,643 | 1,597 | 1,640 | -1.8% | 6,400 | 60億305万 | -1.38% | 82.76 | 2.07 |
| 02/24 | 1,665 | 1,670 | 1,663 | 1,670 | +0.3% | 3,900 | 61億1286万 | +0.36% | 84.27 | 2.11 |
| 02/22 | 1,662 | 1,665 | 1,660 | 1,665 | +0.12% | 2,400 | 60億9456万 | +0.06% | 84.02 | 2.1 |
| 02/21 | 1,655 | 1,663 | 1,655 | 1,663 | +0.48% | 1,000 | 60億8724万 | -0.12% | 83.92 | 2.1 |
| 02/18 | 1,652 | 1,658 | 1,652 | 1,655 | -1.08% | 1,300 | 60億5796万 | -0.6% | 83.51 | 2.09 |
| 02/17 | 1,673 | 1,673 | 1,673 | 1,673 | -0.06% | 100 | 61億2384万 | +0.42% | 84.42 | 2.11 |
| 02/16 | 1,674 | 1,674 | 1,658 | 1,674 | 0% | 800 | 61億2750万 | +0.48% | 84.47 | 2.11 |
| 02/15 | 1,674 | 1,674 | 1,674 | 1,674 | -0.06% | 700 | 61億2750万 | +0.48% | 84.47 | 2.11 |
| 02/14 | 1,678 | 1,678 | 1,657 | 1,675 | -0.06% | 1,400 | 61億3117万 | +0.54% | 84.52 | 2.11 |
| 02/10 | 1,676 | 1,677 | 1,676 | 1,676 | +0.36% | 900 | 61億3483万 | +0.66% | 84.57 | 2.11 |
| 02/09 | 1,670 | 1,670 | 1,656 | 1,670 | +0.3% | 1,500 | 61億1286万 | +0.3% | 84.27 | 2.11 |
| 02/08 | 1,663 | 1,665 | 1,663 | 1,665 | 0% | 800 | 60億9456万 | +0.06% | 84.02 | 2.1 |
| 02/07 | 1,664 | 1,665 | 1,664 | 1,665 | +0.3% | 400 | 60億9456万 | +0.06% | 84.02 | 2.1 |
| 02/04 | 1,662 | 1,662 | 1,660 | 1,660 | -0.24% | 300 | 60億7626万 | -0.18% | 83.77 | 2.09 |
| 02/03 | 1,653 | 1,664 | 1,653 | 1,664 | +0.67% | 1,700 | 60億9090万 | +0.12% | 83.97 | 2.1 |
| 02/02 | 1,653 | 1,653 | 1,653 | 1,653 | +0.06% | 400 | 60億5064万 | -0.48% | 83.41 | 2.08 |
| 02/01 | 1,652 | 1,665 | 1,652 | 1,652 | -0.18% | 800 | 60億4698万 | -0.48% | 83.36 | 2.08 |
| 01/31 | 1,656 | 1,656 | 1,655 | 1,655 | -0.06% | 500 | 60億5796万 | -0.3% | 83.51 | 2.09 |
| 01/27 | 1,656 | 1,656 | 1,656 | 1,656 | 0% | 100 | 60億6162万 | -0.18% | 83.56 | 2.09 |
| 01/26 | 1,656 | 1,656 | 1,656 | 1,656 | -0.48% | 100 | 60億6162万 | -0.12% | 83.56 | 2.09 |
| 01/25 | 1,664 | 1,664 | 1,664 | 1,664 | +0.24% | 100 | 60億9090万 | +0.42% | 83.97 | 2.1 |
| 01/24 | 1,654 | 1,660 | 1,654 | 1,660 | +0.36% | 500 | 60億7626万 | +0.18% | 83.77 | 2.09 |
| 01/21 | 1,660 | 1,660 | 1,654 | 1,654 | -0.36% | 300 | 60億5430万 | -0.18% | 83.46 | 2.09 |
| 01/20 | 1,666 | 1,666 | 1,660 | 1,660 | -0.3% | 400 | 60億7626万 | +0.18% | 83.77 | 2.09 |
| 01/19 | 1,656 | 1,665 | 1,656 | 1,665 | -0.18% | 600 | 60億9456万 | +0.48% | 84.02 | 2.1 |
| 01/17 | 1,657 | 1,668 | 1,657 | 1,668 | -0.66% | 400 | 61億554万 | +0.66% | 84.17 | 2.1 |
| 01/14 | 1,652 | 1,679 | 1,652 | 1,679 | -0.06% | 700 | 61億4581万 | +1.33% | 84.72 | 2.12 |
| 01/13 | 1,676 | 1,680 | 1,675 | 1,680 | +0.06% | 500 | 61億4947万 | +1.45% | 84.77 | 2.12 |
| 01/12 | 1,675 | 1,679 | 1,675 | 1,679 | +0.24% | 1,100 | 61億4581万 | +1.39% | 84.72 | 2.12 |
| 01/11 | 1,674 | 1,675 | 1,672 | 1,675 | +0.18% | 1,000 | 61億3117万 | +1.21% | 84.52 | 2.11 |
| 01/07 | 1,655 | 1,672 | 1,655 | 1,672 | -0.12% | 200 | 61億2018万 | +1.09% | 84.37 | 2.11 |
| 01/06 | 1,659 | 1,674 | 1,659 | 1,674 | +0.78% | 700 | 61億2750万 | +1.27% | 84.47 | 2.11 |
| 01/05 | 1,665 | 1,669 | 1,661 | 1,661 | -0.24% | 600 | 60億7992万 | +0.48% | 83.82 | 2.09 |
| 01/04 | 1,665 | 1,665 | 1,650 | 1,665 | 0% | 1,500 | 60億9456万 | +0.67% | 84.02 | 2.1 |
| 2021 |
| 12/30 | 1,667 | 1,667 | 1,665 | 1,665 | +0.06% | 300 | 60億9456万 | +0.67% | 84.02 | 2.1 |
| 12/29 | 1,669 | 1,669 | 1,664 | 1,664 | +0.91% | 200 | 60億9090万 | +0.6% | 83.97 | 2.1 |
| 12/28 | 1,646 | 1,649 | 1,640 | 1,649 | +0.18% | 1,000 | 60億3599万 | -0.3% | 83.21 | 2.08 |
| 12/27 | 1,634 | 1,649 | 1,634 | 1,646 | +0.73% | 1,700 | 60億2501万 | -0.54% | 83.06 | 2.08 |
| 12/24 | 1,634 | 1,638 | 1,634 | 1,634 | -0.06% | 1,100 | 59億8109万 | -1.33% | 82.45 | 2.06 |
| 12/23 | 1,635 | 1,635 | 1,635 | 1,635 | 0% | 500 | 59億8475万 | -1.33% | 82.5 | 2.06 |
| 12/22 | 1,637 | 1,637 | 1,635 | 1,635 | -0.12% | 300 | 59億8475万 | -1.39% | 82.5 | 2.06 |
| 12/21 | 1,634 | 1,637 | 1,634 | 1,637 | +0.18% | 600 | 59億9207万 | -1.33% | 82.6 | 2.06 |
| 12/20 | 1,634 | 1,634 | 1,634 | 1,634 | 0% | 200 | 59億8109万 | -1.57% | 82.45 | 2.06 |
| 12/17 | 1,634 | 1,634 | 1,634 | 1,634 | -0.55% | 600 | 59億8109万 | -1.63% | 82.45 | 2.06 |
| 12/16 | 1,643 | 1,643 | 1,643 | 1,643 | -1.44% | 400 | 60億1403万 | -1.14% | 82.91 | 2.07 |
| 12/15 | 1,667 | 1,667 | 1,667 | 1,667 | +1.03% | 500 | 61億188万 | +0.24% | 84.12 | 2.1 |
| 12/14 | 1,656 | 1,656 | 1,650 | 1,650 | -0.36% | 500 | 60億3966万 | -0.84% | 83.26 | 2.08 |
| 12/13 | 1,656 | 1,656 | 1,656 | 1,656 | 0% | 100 | 60億6162万 | -0.48% | 83.56 | 2.09 |
| 12/10 | 1,660 | 1,660 | 1,656 | 1,656 | -0.66% | 400 | 60億6162万 | -0.54% | 83.56 | 2.09 |
| 12/09 | 1,661 | 1,667 | 1,660 | 1,667 | +0.12% | 600 | 61億188万 | +0.12% | 84.12 | 2.1 |
| 12/08 | 1,669 | 1,669 | 1,665 | 1,665 | +0.3% | 400 | 60億9456万 | +0.06% | 84.02 | 2.1 |
| 12/07 | 1,660 | 1,660 | 1,660 | 1,660 | -0.48% | 200 | 60億7626万 | -0.3% | 83.77 | 2.09 |
| 12/06 | 1,653 | 1,668 | 1,653 | 1,668 | +0.97% | 300 | 61億554万 | +0.18% | 84.17 | 2.1 |
| 12/03 | 1,677 | 1,677 | 1,652 | 1,652 | -0.18% | 2,200 | 60億4698万 | -0.78% | 83.36 | 2.08 |
| 12/02 | 1,657 | 1,657 | 1,655 | 1,655 | -0.42% | 300 | 60億5796万 | -0.6% | 83.51 | 2.09 |
| 12/01 | 1,677 | 1,677 | 1,662 | 1,662 | -0.89% | 600 | 60億8358万 | -0.18% | 83.87 | 2.1 |
| 11/30 | 1,678 | 1,678 | 1,676 | 1,677 | -0.12% | 700 | 61億3849万 | +0.72% | 84.62 | 2.11 |
| 11/29 | 1,654 | 1,679 | 1,654 | 1,679 | +1.39% | 1,100 | 61億4581万 | +0.84% | 84.72 | 2.12 |
| 11/26 | 1,655 | 1,659 | 1,655 | 1,656 | -0.12% | 500 | 60億6162万 | -0.48% | 83.56 | 2.09 |
| 11/25 | 1,656 | 1,658 | 1,656 | 1,658 | -1.13% | 300 | 60億6894万 | -0.42% | 83.66 | 2.09 |
| 11/24 | 1,680 | 1,680 | 1,677 | 1,677 | -0.24% | 400 | 61億3849万 | +0.72% | 84.62 | 2.11 |
| 11/22 | 1,651 | 1,681 | 1,651 | 1,681 | +1.76% | 1,100 | 61億5313万 | +0.96% | 84.82 | 2.12 |
| 11/19 | 1,654 | 1,654 | 1,652 | 1,652 | -0.48% | 800 | 60億4698万 | -0.78% | 83.36 | 2.08 |
| 11/18 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 100 | 60億7626万 | -0.3% | 83.77 | 2.09 |
| 11/17 | 1,660 | 1,660 | 1,660 | 1,660 | -0.12% | 300 | 60億7626万 | -0.36% | 83.77 | 2.09 |
| 11/16 | 1,662 | 1,662 | 1,662 | 1,662 | +0.12% | 100 | 60億8358万 | -0.24% | 83.87 | 2.1 |
| 11/15 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 700 | 60億7626万 | -0.42% | 83.77 | 2.09 |
| 11/12 | 1,659 | 1,666 | 1,659 | 1,660 | -0.9% | 800 | 60億7626万 | -0.42% | 83.77 | 2.09 |
| 11/11 | 1,668 | 1,679 | 1,668 | 1,675 | +0.6% | 300 | 61億3117万 | +0.42% | 84.52 | 2.11 |
| 11/10 | 1,665 | 1,665 | 1,665 | 1,665 | -1.54% | 500 | 60億9456万 | -0.12% | 84.02 | 2.1 |
| 11/09 | 1,658 | 1,691 | 1,658 | 1,691 | +2.05% | 300 | 61億8973万 | +1.44% | 85.33 | 2.13 |
| 11/08 | 1,657 | 1,657 | 1,657 | 1,657 | -0.06% | 200 | 60億6528万 | -0.54% | 83.61 | 2.09 |
| 11/05 | 1,658 | 1,658 | 1,658 | 1,658 | +0.06% | 200 | 60億6894万 | -0.54% | 83.66 | 2.09 |
| 11/04 | 1,657 | 1,657 | 1,657 | 1,657 | 0% | 100 | 60億6528万 | -0.6% | 83.61 | 2.09 |
| 11/02 | 1,658 | 1,658 | 1,655 | 1,657 | -1.25% | 400 | 60億6528万 | -0.66% | 83.61 | 2.09 |
| 11/01 | 1,656 | 1,678 | 1,652 | 1,678 | +1.27% | 900 | 61億4215万 | +0.6% | 84.67 | 2.12 |
| 10/29 | 1,657 | 1,657 | 1,657 | 1,657 | -0.66% | 100 | 60億6528万 | -0.66% | 83.61 | 2.09 |
| 10/28 | 1,659 | 1,668 | 1,659 | 1,668 | 0% | 200 | 61億554万 | 0% | 84.17 | 2.1 |
| 10/27 | 1,657 | 1,669 | 1,657 | 1,668 | +0.6% | 400 | 61億554万 | +0.06% | 84.17 | 2.1 |
| 10/26 | 1,660 | 1,670 | 1,658 | 1,658 | -0.12% | 1,700 | 60億6894万 | -0.54% | 83.66 | 2.09 |
| 10/25 | 1,659 | 1,660 | 1,659 | 1,660 | -0.24% | 400 | 60億7626万 | -0.42% | 83.77 | 2.09 |
| 10/22 | 1,670 | 1,670 | 1,656 | 1,664 | +0.48% | 500 | 60億9090万 | -0.18% | 83.97 | 2.1 |
| 10/21 | 1,652 | 1,665 | 1,645 | 1,656 | -2.13% | 4,700 | 60億6162万 | -0.6% | 83.56 | 2.09 |
| 10/20 | 1,663 | 1,692 | 1,663 | 1,692 | +1.81% | 900 | 61億9339万 | +1.56% | 85.38 | 2.13 |
| 10/19 | 1,664 | 1,664 | 1,662 | 1,662 | -0.18% | 600 | 60億8358万 | -0.12% | 83.87 | 2.1 |
| 10/18 | 1,664 | 1,680 | 1,664 | 1,665 | -1.01% | 1,300 | 60億9456万 | +0.12% | 84.02 | 2.1 |
| 10/15 | 1,697 | 1,697 | 1,682 | 1,682 | +1.08% | 800 | 61億5679万 | +1.2% | 84.88 | 2.12 |
| 10/14 | 1,670 | 1,670 | 1,664 | 1,664 | -0.18% | 200 | 60億9090万 | +0.24% | 83.97 | 2.1 |
| 10/13 | 1,670 | 1,670 | 1,667 | 1,667 | -0.71% | 200 | 61億188万 | +0.54% | 84.12 | 2.1 |
| 10/12 | 1,680 | 1,680 | 1,678 | 1,679 | +0.9% | 400 | 61億4581万 | +1.33% | 84.72 | 2.12 |
| 10/11 | 1,682 | 1,682 | 1,664 | 1,664 | -0.83% | 200 | 60億9090万 | +0.42% | 83.97 | 2.1 |
| 10/08 | 1,675 | 1,678 | 1,673 | 1,678 | +0.72% | 500 | 61億4215万 | +1.33% | 84.67 | 2.12 |
| 10/07 | 1,675 | 1,675 | 1,666 | 1,666 | -0.18% | 400 | 60億9822万 | +0.66% | 84.07 | 2.1 |
| 10/06 | 1,685 | 1,685 | 1,669 | 1,669 | +0.18% | 200 | 61億920万 | +0.91% | 84.22 | 2.1 |
| 10/05 | 1,666 | 1,666 | 1,666 | 1,666 | +0.18% | 100 | 60億9822万 | +0.79% | 84.07 | 2.1 |
| 10/04 | 1,663 | 1,663 | 1,662 | 1,663 | -0.42% | 400 | 60億8724万 | +0.42% | 83.92 | 2.1 |
| 10/01 | 1,688 | 1,688 | 1,670 | 1,670 | -0.06% | 300 | 61億1286万 | +0.72% | 84.27 | 2.11 |
| 09/30 | 1,671 | 1,671 | 1,671 | 1,671 | -0.18% | 200 | 61億1652万 | +0.66% | 84.32 | 2.11 |
| 09/29 | 1,664 | 1,674 | 1,660 | 1,674 | +0.6% | 700 | 61億2750万 | +0.78% | 84.47 | 2.11 |
