株価チャート
2021/11/30～2022/04/26
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 |
| 04/26 | 828 | 835 | 824 | 832 | +0.48% | 7,000 | 120億1824万 | -2% | 9.88 | 0.54 |
| 04/25 | 830 | 840 | 824 | 828 | -1.66% | 17,100 | 119億6046万 | -2.47% | 9.84 | 0.54 |
| 04/22 | 846 | 852 | 842 | 842 | -1.64% | 43,100 | 121億6269万 | -0.82% | 10 | 0.55 |
| 04/21 | 854 | 859 | 841 | 856 | +0.82% | 11,600 | 123億6492万 | +0.94% | 10.17 | 0.56 |
| 04/20 | 852 | 855 | 844 | 849 | -0.59% | 18,600 | 122億6380万 | +0.24% | 10.09 | 0.55 |
| 04/19 | 849 | 856 | 848 | 854 | +0.59% | 3,700 | 123億3603万 | +1.07% | 10.15 | 0.56 |
| 04/18 | 855 | 855 | 848 | 849 | -0.7% | 7,300 | 122億6380万 | +0.83% | 10.09 | 0.55 |
| 04/15 | 840 | 859 | 840 | 855 | +0.47% | 8,800 | 123億5047万 | +1.79% | 10.16 | 0.56 |
| 04/14 | 849 | 860 | 842 | 851 | +1.19% | 17,800 | 122億9269万 | +1.67% | 10.11 | 0.55 |
| 04/13 | 838 | 846 | 824 | 841 | -0.36% | 23,900 | 121億4824万 | +0.96% | 9.99 | 0.55 |
| 04/12 | 855 | 865 | 841 | 844 | -1.29% | 16,300 | 121億9158万 | +1.69% | 10.03 | 0.55 |
| 04/11 | 845 | 891 | 845 | 855 | +3.01% | 61,500 | 123億5047万 | +3.39% | 10.16 | 0.56 |
| 04/08 | 844 | 844 | 815 | 830 | -1.31% | 38,100 | 119億8935万 | +0.61% | 9.86 | 0.54 |
| 04/07 | 858 | 858 | 837 | 841 | -3% | 30,200 | 121億4824万 | +2.06% | 9.99 | 0.55 |
| 04/06 | 866 | 871 | 856 | 867 | -0.46% | 22,800 | 125億2381万 | +5.47% | 10.3 | 0.56 |
| 04/05 | 869 | 875 | 867 | 871 | +0.11% | 18,800 | 125億8159万 | +6.22% | 10.35 | 0.57 |
| 04/04 | 859 | 870 | 853 | 870 | +1.52% | 19,700 | 125億6715万 | +6.49% | 10.34 | 0.57 |
| 04/01 | 845 | 859 | 836 | 857 | +1.78% | 9,300 | 123億7936万 | +5.15% | 10.18 | 0.56 |
| 03/31 | 851 | 857 | 840 | 842 | -1.52% | 17,400 | 121億6269万 | +3.57% | 10 | 0.55 |
| 03/30 | 849 | 857 | 841 | 855 | +0.47% | 20,200 | 123億5047万 | +5.3% | 10.16 | 0.56 |
| 03/29 | 843 | 853 | 833 | 851 | +1.07% | 13,800 | 122億9269万 | +5.06% | 10.11 | 0.55 |
| 03/28 | 849 | 849 | 836 | 842 | -0.82% | 13,100 | 121億6269万 | +4.08% | 10 | 0.55 |
| 03/25 | 854 | 858 | 841 | 849 | +0.24% | 16,600 | 122億6380万 | +5.07% | 10.09 | 0.55 |
| 03/24 | 830 | 847 | 830 | 847 | +0.36% | 17,500 | 122億3491万 | +4.96% | 10.06 | 0.55 |
| 03/23 | 845 | 854 | 840 | 844 | +0.96% | 17,100 | 121億9158万 | +4.58% | 10.03 | 0.55 |
| 03/22 | 829 | 846 | 825 | 836 | +0.84% | 23,600 | 120億7602万 | +3.72% | 9.93 | 0.54 |
| 03/18 | 815 | 829 | 812 | 829 | +0.48% | 17,600 | 119億7490万 | +2.73% | 9.85 | 0.54 |
| 03/17 | 817 | 829 | 806 | 825 | +0.98% | 25,900 | 119億1712万 | +2.23% | 9.8 | 0.54 |
| 03/16 | 805 | 817 | 796 | 817 | +1.74% | 11,100 | 118億156万 | +1.24% | 9.71 | 0.53 |
| 03/15 | 786 | 803 | 786 | 803 | +1.52% | 14,200 | 115億9933万 | -0.5% | 9.54 | 0.52 |
| 03/14 | 778 | 792 | 778 | 791 | +1.28% | 13,600 | 114億2599万 | -1.98% | 9.4 | 0.51 |
| 03/11 | 771 | 784 | 766 | 781 | -1.01% | 27,900 | 112億8154万 | -3.34% | 9.28 | 0.51 |
| 03/10 | 772 | 789 | 770 | 789 | +4.09% | 34,000 | 113億9710万 | -2.47% | 9.37 | 0.51 |
| 03/09 | 740 | 759 | 740 | 758 | +1.88% | 28,500 | 109億4931万 | -6.3% | 9.01 | 0.49 |
| 03/08 | 774 | 774 | 739 | 744 | -5.34% | 45,400 | 107億4708万 | -8.03% | 8.84 | 0.48 |
| 03/07 | 797 | 807 | 786 | 786 | -1.13% | 18,000 | 113億5377万 | -2.84% | 9.34 | 0.51 |
| 03/04 | 806 | 814 | 792 | 795 | -1.36% | 17,300 | 114億8377万 | -1.61% | 9.45 | 0.52 |
| 03/03 | 801 | 811 | 801 | 806 | +0.62% | 14,900 | 116億4267万 | 0% | 9.58 | 0.52 |
| 03/02 | 810 | 811 | 797 | 801 | -1.11% | 10,700 | 115億7044万 | -0.25% | 9.52 | 0.52 |
| 03/01 | 811 | 814 | 806 | 810 | +1.25% | 11,600 | 117億45万 | +1% | 9.62 | 0.53 |
| 02/28 | 798 | 809 | 798 | 800 | -0.99% | 8,700 | 115億5600万 | -0.12% | 9.5 | 0.52 |
| 02/25 | 811 | 811 | 795 | 808 | -1.46% | 8,400 | 116億7156万 | +0.87% | 9.6 | 0.53 |
| 02/24 | 809 | 820 | 802 | 820 | +1.11% | 11,000 | 118億4490万 | +2.5% | 9.74 | 0.53 |
| 02/22 | 814 | 818 | 806 | 811 | -0.73% | 17,000 | 117億1489万 | +1.38% | 9.64 | 0.53 |
| 02/21 | 817 | 830 | 812 | 817 | 0% | 9,700 | 118億156万 | +1.87% | 9.71 | 0.53 |
| 02/18 | 817 | 822 | 814 | 817 | -0.97% | 7,700 | 118億156万 | +1.49% | 9.71 | 0.53 |
| 02/17 | 815 | 832 | 815 | 825 | +1.23% | 20,200 | 119億1712万 | +2.23% | 9.8 | 0.54 |
| 02/16 | 851 | 851 | 815 | 815 | -2.98% | 21,300 | 117億7267万 | +0.37% | 9.68 | 0.53 |
| 02/15 | 836 | 856 | 836 | 840 | +0.48% | 21,900 | 121億3380万 | +2.82% | 9.98 | 0.55 |
| 02/14 | 840 | 848 | 836 | 836 | -0.83% | 17,000 | 120億7602万 | +1.83% | 9.93 | 0.54 |
| 02/10 | 841 | 857 | 839 | 843 | +0.24% | 24,800 | 121億7713万 | +2.31% | 10.02 | 0.55 |
| 02/09 | 826 | 841 | 826 | 841 | +2.06% | 13,500 | 121億4824万 | +1.69% | 9.99 | 0.55 |
| 02/08 | 816 | 824 | 814 | 824 | +1.35% | 12,800 | 119億268万 | -0.72% | 9.79 | 0.54 |
| 02/07 | 807 | 817 | 804 | 813 | +0.74% | 8,600 | 117億4378万 | -2.52% | 9.66 | 0.53 |
| 02/04 | 801 | 807 | 791 | 807 | +0.25% | 9,200 | 116億5711万 | -3.81% | 9.59 | 0.53 |
| 02/03 | 809 | 811 | 799 | 805 | -0.62% | 17,800 | 116億2822万 | -4.51% | 9.56 | 0.52 |
| 02/02 | 797 | 810 | 790 | 810 | +3.58% | 23,900 | 117億45万 | -4.26% | 9.62 | 0.53 |
| 02/01 | 769 | 788 | 769 | 782 | +1.96% | 109,300 | 112億9599万 | -7.89% | 9.29 | 0.51 |
| 01/31 | 758 | 770 | 755 | 767 | +1.59% | 9,800 | 110億7931万 | -10.19% | 9.11 | 0.5 |
| 01/28 | 743 | 756 | 743 | 755 | +1.62% | 17,000 | 109億597万 | -12.11% | 8.97 | 0.49 |
| 01/27 | 755 | 766 | 738 | 743 | -1.59% | 29,000 | 107億3263万 | -14.1% | 8.83 | 0.48 |
| 01/26 | 742 | 765 | 742 | 755 | +1.89% | 17,900 | 109億597万 | -13.22% | 8.97 | 0.49 |
| 01/25 | 765 | 767 | 726 | 741 | -3.14% | 62,500 | 107億374万 | -15.51% | 8.8 | 0.48 |
| 01/24 | 786 | 788 | 758 | 765 | -2.3% | 53,100 | 110億5042万 | -13.46% | 9.09 | 0.5 |
| 01/21 | 781 | 787 | 780 | 783 | -0.89% | 29,600 | 113億1043万 | -12.02% | 9.3 | 0.51 |
| 01/20 | 805 | 806 | 789 | 790 | -1.25% | 24,200 | 114億1155万 | -11.73% | 9.39 | 0.51 |
| 01/19 | 835 | 835 | 800 | 800 | -2.44% | 38,900 | 115億5600万 | -11.11% | 9.5 | 0.52 |
| 01/18 | 845 | 850 | 820 | 820 | -3.3% | 42,200 | 118億4490万 | -9.39% | 9.74 | 0.53 |
| 01/17 | 891 | 891 | 847 | 848 | -4.83% | 35,200 | 122億4936万 | -6.71% | 10.07 | 0.55 |
| 01/14 | 856 | 895 | 845 | 891 | +2.89% | 76,800 | 128億7049万 | -2.41% | 10.59 | 0.58 |
| 01/13 | 854 | 880 | 840 | 866 | -9.7% | 161,900 | 125億937万 | -5.36% | 10.29 | 0.56 |
| 01/12 | 957 | 975 | 953 | 959 | +1.16% | 26,800 | 138億5275万 | +4.58% | 11.39 | 0.62 |
| 01/11 | 924 | 948 | 924 | 948 | +2.82% | 14,300 | 136億9386万 | +3.61% | 11.26 | 0.62 |
| 01/07 | 916 | 925 | 912 | 922 | +0.99% | 17,400 | 133億1829万 | +0.99% | 10.95 | 0.6 |
| 01/06 | 920 | 922 | 912 | 913 | -1.3% | 16,600 | 131億8828万 | +0.11% | 10.85 | 0.59 |
| 01/05 | 929 | 930 | 920 | 925 | -0.32% | 11,900 | 133億6162万 | +1.43% | 10.99 | 0.6 |
| 01/04 | 919 | 928 | 917 | 928 | +0.76% | 15,000 | 134億496万 | +1.64% | 11.03 | 0.6 |
| 2021 |
| 12/30 | 916 | 923 | 912 | 921 | -0.43% | 10,100 | 133億384万 | +0.55% | 10.94 | 0.6 |
| 12/29 | 909 | 926 | 909 | 925 | +2.32% | 34,600 | 133億6162万 | +0.65% | 10.99 | 0.6 |
| 12/28 | 888 | 904 | 882 | 904 | +2.38% | 33,700 | 130億5828万 | -1.95% | 10.74 | 0.59 |
| 12/27 | 892 | 892 | 877 | 883 | -1.67% | 31,400 | 127億5493万 | -4.64% | 10.49 | 0.57 |
| 12/24 | 899 | 903 | 895 | 898 | -0.11% | 38,800 | 129億7161万 | -3.65% | 10.67 | 0.58 |
| 12/23 | 892 | 903 | 891 | 899 | +0.56% | 15,200 | 129億8605万 | -4.06% | 10.68 | 0.59 |
| 12/22 | 897 | 899 | 890 | 894 | -0.11% | 14,000 | 129億1383万 | -5.1% | 10.62 | 0.58 |
| 12/21 | 883 | 899 | 880 | 895 | +0.79% | 22,300 | 129億2827万 | -5.59% | 10.63 | 0.58 |
| 12/20 | 912 | 919 | 885 | 888 | -2.95% | 29,500 | 128億2716万 | -6.92% | 10.55 | 0.58 |
| 12/17 | 925 | 925 | 908 | 915 | -0.33% | 34,600 | 132億1717万 | -4.69% | 10.87 | 0.6 |
| 12/16 | 916 | 922 | 913 | 918 | 0% | 22,700 | 132億6051万 | -4.87% | 10.91 | 0.6 |
| 12/15 | 906 | 921 | 906 | 918 | +1.32% | 15,200 | 132億6051万 | -5.26% | 10.91 | 0.6 |
| 12/14 | 914 | 917 | 901 | 906 | -1.09% | 14,100 | 130億8717万 | -6.98% | 10.76 | 0.59 |
| 12/13 | 923 | 923 | 914 | 916 | -0.76% | 15,700 | 132億3162万 | -6.53% | 10.88 | 0.6 |
| 12/10 | 933 | 933 | 914 | 923 | -0.32% | 27,400 | 133億3273万 | -6.29% | 10.97 | 0.6 |
| 12/09 | 943 | 945 | 920 | 926 | -1.7% | 58,700 | 133億7607万 | -6.46% | 11 | 0.6 |
| 12/08 | 950 | 950 | 936 | 942 | +0.11% | 23,600 | 136億719万 | -5.23% | 11.19 | 0.61 |
| 12/07 | 918 | 941 | 918 | 941 | +3.63% | 33,000 | 135億9274万 | -5.71% | 11.18 | 0.61 |
| 12/06 | 911 | 918 | 907 | 908 | -0.55% | 37,900 | 131億1606万 | -9.38% | 10.79 | 0.59 |
| 12/03 | 897 | 917 | 886 | 913 | +1.9% | 65,500 | 131億8828万 | -9.33% | 10.85 | 0.59 |
| 12/02 | 898 | 904 | 879 | 896 | -0.22% | 52,200 | 129億4272万 | -11.46% | 10.64 | 0.58 |
| 12/01 | 908 | 912 | 876 | 898 | -2.71% | 91,500 | 129億7161万 | -11.79% | 10.67 | 0.58 |
| 11/30 | 936 | 948 | 918 | 923 | -1.39% | 60,500 | 133億3273万 | -9.78% | 4.63 | 0.63 |
