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 | 767 | 769 | 735 | 735 | -5.16% | 76,000 | 450億22万 | -6.73% | 8.2 | 0.4 |
| 03/30 | 774 | 775 | 760 | 775 | -0.9% | 57,800 | 474億4921万 | -2.02% | 8.69 | 0.42 |
| 03/29 | 777 | 782 | 766 | 782 | +1.16% | 74,500 | 478億7779万 | -1.26% | 8.77 | 0.42 |
| 03/28 | 780 | 780 | 767 | 773 | -0.64% | 40,600 | 473億2676万 | -2.52% | 8.67 | 0.42 |
| 03/25 | 797 | 797 | 778 | 778 | -0.51% | 40,100 | 476億3289万 | -2.14% | 8.72 | 0.42 |
| 03/24 | 785 | 789 | 773 | 782 | -1.26% | 49,800 | 478億7779万 | -1.88% | 8.77 | 0.42 |
| 03/23 | 788 | 795 | 786 | 792 | +0.89% | 55,900 | 484億9003万 | -0.75% | 8.88 | 0.43 |
| 03/22 | 800 | 800 | 778 | 785 | -1.88% | 54,300 | 480億6146万 | -1.75% | 8.8 | 0.42 |
| 03/18 | 800 | 800 | 788 | 800 | -0.25% | 41,200 | 489億7983万 | 0% | 8.97 | 0.43 |
| 03/17 | 797 | 807 | 788 | 802 | +1.91% | 51,500 | 491億228万 | +0.25% | 8.99 | 0.43 |
| 03/16 | 798 | 798 | 777 | 787 | -0.76% | 44,000 | 481億8391万 | -1.63% | 8.82 | 0.43 |
| 03/15 | 780 | 793 | 773 | 793 | +1.67% | 29,300 | 485億5126万 | -1% | 8.89 | 0.43 |
| 03/14 | 779 | 793 | 779 | 780 | +0.39% | 18,800 | 477億5534万 | -2.62% | 8.75 | 0.42 |
| 03/11 | 785 | 794 | 777 | 777 | -2.88% | 43,500 | 475億7166万 | -3.12% | 8.71 | 0.42 |
| 03/10 | 779 | 800 | 776 | 800 | +4.71% | 48,600 | 489億7983万 | -0.37% | 8.97 | 0.43 |
| 03/09 | 782 | 782 | 758 | 764 | -1.8% | 27,500 | 467億7574万 | -4.74% | 8.57 | 0.41 |
| 03/08 | 781 | 786 | 761 | 778 | -1.02% | 49,700 | 476億3289万 | -2.99% | 8.72 | 0.42 |
| 03/07 | 790 | 794 | 781 | 786 | -1.38% | 41,000 | 481億2268万 | -2% | 8.81 | 0.42 |
| 03/04 | 804 | 809 | 787 | 797 | -1.24% | 30,600 | 487億9616万 | -0.5% | 8.94 | 0.43 |
| 03/03 | 802 | 814 | 802 | 807 | +1% | 28,900 | 494億841万 | +0.88% | 9.05 | 0.44 |
| 03/02 | 810 | 812 | 799 | 799 | -2.68% | 26,800 | 489億1861万 | 0% | 8.96 | 0.43 |
| 03/01 | 822 | 825 | 811 | 821 | +0.98% | 39,200 | 502億6555万 | +2.75% | 9.21 | 0.44 |
| 02/28 | 801 | 820 | 792 | 813 | +1.5% | 37,000 | 497億7575万 | +1.88% | 9.12 | 0.44 |
| 02/25 | 807 | 807 | 788 | 801 | -0.37% | 46,200 | 490億4106万 | +0.5% | 8.98 | 0.43 |
| 02/24 | 785 | 807 | 781 | 804 | +1.01% | 63,300 | 492億2473万 | +1.13% | 9.01 | 0.43 |
| 02/22 | 805 | 810 | 795 | 796 | -1.49% | 41,200 | 487億3493万 | +0.13% | 8.92 | 0.43 |
| 02/21 | 801 | 808 | 798 | 808 | -0.37% | 24,100 | 494億6963万 | +1.64% | 9.06 | 0.44 |
| 02/18 | 803 | 813 | 801 | 811 | +0.62% | 20,600 | 496億5330万 | +1.88% | 9.09 | 0.44 |
| 02/17 | 824 | 824 | 806 | 806 | -2.3% | 27,900 | 493億4718万 | +1.38% | 9.04 | 0.44 |
| 02/16 | 819 | 828 | 815 | 825 | +1.35% | 60,900 | 505億1045万 | +3.64% | 9.25 | 0.45 |
| 02/15 | 809 | 817 | 809 | 814 | +0.62% | 41,400 | 498億3698万 | +2.39% | 9.13 | 0.44 |
| 02/14 | 799 | 811 | 799 | 809 | -0.12% | 33,400 | 495億3085万 | +1.89% | 9.07 | 0.44 |
| 02/10 | 807 | 810 | 802 | 810 | +0.5% | 34,800 | 495億9208万 | +2.02% | 9.08 | 0.44 |
| 02/09 | 805 | 808 | 802 | 806 | -0.86% | 27,000 | 493億4718万 | +1.51% | 9.04 | 0.44 |
| 02/08 | 804 | 818 | 804 | 813 | +0.99% | 42,100 | 497億7575万 | +2.26% | 9.12 | 0.44 |
| 02/07 | 800 | 805 | 797 | 805 | 0% | 45,600 | 492億8596万 | +1.26% | 9.03 | 0.44 |
| 02/04 | 794 | 807 | 794 | 805 | +1.39% | 47,800 | 492億8596万 | +1.26% | 9.03 | 0.44 |
| 02/03 | 790 | 794 | 786 | 794 | -0.38% | 52,700 | 486億1248万 | -0.25% | 8.9 | 0.43 |
| 02/02 | 776 | 797 | 774 | 797 | +2.84% | 62,300 | 487億9616万 | +0.13% | 8.94 | 0.43 |
| 02/01 | 771 | 786 | 771 | 775 | +0.13% | 31,700 | 474億4921万 | -2.64% | 8.69 | 0.42 |
| 01/31 | 774 | 780 | 770 | 774 | -0.39% | 22,300 | 473億8799万 | -2.89% | 8.68 | 0.42 |
| 01/28 | 769 | 778 | 763 | 777 | +2.91% | 53,300 | 475億7166万 | -2.63% | 8.71 | 0.42 |
| 01/27 | 780 | 781 | 751 | 755 | -3.08% | 70,100 | 462億2472万 | -5.51% | 8.47 | 0.41 |
| 01/26 | 786 | 792 | 777 | 779 | -1.39% | 55,700 | 476億9411万 | -2.75% | 8.73 | 0.42 |
| 01/25 | 800 | 800 | 781 | 790 | -1.13% | 68,300 | 483億6758万 | -1.5% | 8.86 | 0.43 |
| 01/24 | 785 | 799 | 785 | 799 | +1.52% | 37,000 | 489億1861万 | -0.37% | 8.96 | 0.43 |
| 01/21 | 776 | 787 | 773 | 787 | +1.42% | 38,800 | 481億8391万 | -1.99% | 8.82 | 0.43 |
| 01/20 | 771 | 785 | 771 | 776 | +0.52% | 48,200 | 475億1044万 | -3.36% | 8.7 | 0.42 |
| 01/19 | 795 | 799 | 768 | 772 | -3.86% | 87,000 | 472億6554万 | -3.98% | 8.66 | 0.42 |
| 01/18 | 800 | 804 | 797 | 803 | +0.75% | 40,400 | 491億6351万 | -0.37% | 9 | 0.43 |
| 01/17 | 808 | 811 | 796 | 797 | -1.6% | 52,600 | 487億9616万 | -0.99% | 8.94 | 0.43 |
| 01/14 | 801 | 811 | 792 | 810 | +1.12% | 72,500 | 495億9208万 | +0.62% | 9.08 | 0.44 |
| 01/13 | 815 | 815 | 799 | 801 | -1.72% | 61,700 | 490億4106万 | -0.37% | 8.98 | 0.43 |
| 01/12 | 807 | 820 | 807 | 815 | +0.99% | 52,400 | 498億9820万 | +1.62% | 9.14 | 0.44 |
| 01/11 | 798 | 809 | 798 | 807 | +1.13% | 42,100 | 494億841万 | +0.88% | 9.05 | 0.44 |
| 01/07 | 799 | 806 | 791 | 798 | -0.13% | 71,700 | 488億5738万 | +0.13% | 8.95 | 0.43 |
| 01/06 | 811 | 816 | 799 | 799 | -2.92% | 41,500 | 489億1861万 | +0.5% | 8.96 | 0.43 |
| 01/05 | 823 | 823 | 814 | 823 | +0.49% | 54,000 | 503億8800万 | +3.65% | 9.23 | 0.44 |
| 01/04 | 808 | 822 | 808 | 819 | +1.49% | 46,800 | 501億4310万 | +3.41% | 9.18 | 0.44 |
| 2021 |
| 12/30 | 820 | 820 | 807 | 807 | -2.06% | 17,100 | 494億841万 | +1.89% | 9.05 | 0.44 |
| 12/29 | 812 | 824 | 812 | 824 | +1.23% | 47,400 | 504億4923万 | +4.04% | 9.24 | 0.45 |
| 12/28 | 802 | 814 | 802 | 814 | +1.5% | 56,500 | 498億3698万 | +2.78% | 9.13 | 0.44 |
| 12/27 | 798 | 804 | 796 | 802 | +0.5% | 37,300 | 491億228万 | +1.39% | 8.99 | 0.43 |
| 12/24 | 810 | 810 | 796 | 798 | -0.37% | 101,200 | 488億5738万 | +0.76% | 8.95 | 0.43 |
| 12/23 | 801 | 807 | 799 | 801 | +0.13% | 62,800 | 490億4106万 | +1.14% | 8.98 | 0.43 |
| 12/22 | 801 | 807 | 798 | 800 | -0.37% | 61,600 | 489億7983万 | +1.01% | 8.97 | 0.43 |
| 12/21 | 808 | 810 | 797 | 803 | +0.88% | 83,300 | 491億6351万 | +1.39% | 9 | 0.43 |
| 12/20 | 792 | 804 | 788 | 796 | -0.62% | 106,400 | 487億3493万 | +0.51% | 8.92 | 0.43 |
| 12/17 | 805 | 813 | 796 | 801 | -0.74% | 65,900 | 490億4106万 | +1.14% | 8.98 | 0.43 |
| 12/16 | 808 | 810 | 803 | 807 | +0.37% | 50,500 | 494億841万 | +2.15% | 9.05 | 0.44 |
| 12/15 | 799 | 807 | 796 | 804 | -0.37% | 46,100 | 492億2473万 | +1.9% | 9.01 | 0.43 |
| 12/14 | 805 | 809 | 799 | 807 | +0.37% | 81,400 | 494億841万 | +2.41% | 9.05 | 0.44 |
| 12/13 | 809 | 809 | 791 | 804 | +0.5% | 102,000 | 492億2473万 | +2.16% | 9.01 | 0.43 |
| 12/10 | 800 | 801 | 792 | 800 | +0.25% | 71,600 | 489億7983万 | +1.78% | 8.97 | 0.43 |
| 12/09 | 788 | 803 | 783 | 798 | +1.01% | 94,300 | 488億5738万 | +1.27% | 8.95 | 0.43 |
| 12/08 | 781 | 797 | 778 | 790 | +1.28% | 90,700 | 483億6758万 | +0.51% | 8.86 | 0.43 |
| 12/07 | 758 | 783 | 754 | 780 | +3.45% | 100,500 | 477億5534万 | -0.76% | 8.75 | 0.42 |
| 12/06 | 758 | 764 | 754 | 754 | -0.79% | 74,000 | 461億6349万 | -3.95% | 8.45 | 0.41 |
| 12/03 | 739 | 761 | 739 | 760 | +2.98% | 79,600 | 465億3084万 | -3.18% | 8.52 | 0.41 |
| 12/02 | 740 | 747 | 737 | 738 | -1.34% | 98,200 | 451億8389万 | -5.99% | 8.27 | 0.4 |
| 12/01 | 759 | 764 | 745 | 748 | -2.22% | 121,700 | 457億9614万 | -4.96% | 8.39 | 0.4 |
| 11/30 | 797 | 810 | 765 | 765 | -2.8% | 120,400 | 468億3696万 | -2.92% | 8.58 | 0.41 |
| 11/29 | 800 | 806 | 786 | 787 | -2.96% | 111,500 | 481億8391万 | -0.13% | 8.82 | 0.43 |
| 11/26 | 817 | 817 | 803 | 811 | -0.73% | 73,300 | 496億5330万 | +2.92% | 9.09 | 0.44 |
| 11/25 | 809 | 818 | 805 | 817 | +1.49% | 82,500 | 500億2065万 | +3.94% | 9.16 | 0.44 |
| 11/24 | 811 | 811 | 794 | 805 | 0% | 127,600 | 492億8596万 | +2.68% | 9.03 | 0.44 |
| 11/22 | 805 | 812 | 804 | 805 | -0.62% | 55,600 | 492億8596万 | +2.81% | 9.03 | 0.44 |
| 11/19 | 804 | 810 | 793 | 810 | +0.5% | 262,700 | 495億9208万 | +3.58% | 9.08 | 0.44 |
| 11/18 | 797 | 810 | 783 | 806 | +1.13% | 246,400 | 493億4718万 | +3.33% | 9.04 | 0.44 |
| 11/17 | 791 | 804 | 779 | 797 | -0.99% | 139,400 | 487億9616万 | +2.31% | 8.94 | 0.43 |
| 11/16 | 802 | 806 | 788 | 805 | +0.25% | 100,800 | 492億8596万 | +3.6% | 9.03 | 0.44 |
| 11/15 | 797 | 804 | 787 | 803 | +1.52% | 103,000 | 491億6351万 | +3.48% | 9 | 0.43 |
| 11/12 | 763 | 792 | 763 | 791 | +3.67% | 144,500 | 484億2881万 | +2.06% | 8.87 | 0.43 |
| 11/11 | 778 | 778 | 755 | 763 | -2.18% | 98,500 | 467億1451万 | -1.42% | 8.55 | 0.41 |
| 11/10 | 765 | 784 | 762 | 780 | +1.04% | 87,200 | 477億5534万 | +0.78% | 8.75 | 0.42 |
| 11/09 | 774 | 788 | 760 | 772 | -1.78% | 94,000 | 472億6554万 | -0.26% | 8.66 | 0.42 |
| 11/08 | 791 | 793 | 775 | 786 | -0.63% | 76,400 | 481億2268万 | +1.42% | 8.81 | 0.42 |
| 11/05 | 805 | 806 | 783 | 791 | -4.58% | 141,500 | 484億2881万 | +2.06% | 8.87 | 0.43 |
| 11/04 | 771 | 829 | 771 | 829 | +7.94% | 206,200 | 507億5535万 | +6.97% | 9.29 | 0.45 |
| 11/02 | 770 | 777 | 765 | 768 | -1.41% | 53,800 | 470億2064万 | -0.78% | 8.61 | 0.42 |
