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 | 870 | 870 | 837 | 839 | -3.67% | 19,900 | 148億2882万 | +0.84% | 22.39 | 4.46 |
| 03/30 | 885 | 892 | 856 | 871 | -3.22% | 85,700 | 153億9440万 | +4.81% | 23.24 | 4.63 |
| 03/29 | 897 | 909 | 888 | 900 | +1.47% | 120,200 | 159億696万 | +8.56% | 24.01 | 4.78 |
| 03/28 | 890 | 894 | 871 | 887 | +0.57% | 46,300 | 156億7719万 | +7.26% | 23.67 | 4.71 |
| 03/25 | 855 | 887 | 855 | 882 | +4.26% | 60,600 | 155億8882万 | +6.91% | 23.53 | 4.68 |
| 03/24 | 841 | 849 | 837 | 846 | +0.12% | 22,300 | 149億5254万 | +2.79% | 22.57 | 4.49 |
| 03/23 | 842 | 850 | 838 | 845 | +0.96% | 18,100 | 149億3486万 | +2.67% | 22.55 | 4.49 |
| 03/22 | 843 | 843 | 833 | 837 | -0.24% | 19,500 | 147億9347万 | +1.58% | 22.33 | 4.45 |
| 03/18 | 827 | 840 | 827 | 839 | +1.45% | 17,600 | 148億2882万 | +1.82% | 22.39 | 4.46 |
| 03/17 | 826 | 827 | 819 | 827 | +0.73% | 18,700 | 146億1672万 | +0.24% | 22.07 | 4.39 |
| 03/16 | 829 | 829 | 814 | 821 | -0.24% | 16,700 | 145億1068万 | -0.73% | 21.91 | 4.36 |
| 03/15 | 816 | 828 | 816 | 823 | +1.23% | 12,700 | 145億4603万 | -0.6% | 21.96 | 4.37 |
| 03/14 | 805 | 817 | 804 | 813 | +0.87% | 14,200 | 143億6928万 | -1.93% | 21.69 | 4.32 |
| 03/11 | 817 | 817 | 803 | 806 | -1.47% | 12,700 | 142億4556万 | -2.89% | 21.51 | 4.28 |
| 03/10 | 808 | 818 | 804 | 818 | +3.41% | 18,800 | 144億5765万 | -1.56% | 21.83 | 4.34 |
| 03/09 | 807 | 811 | 791 | 791 | -1.86% | 32,500 | 139億8045万 | -4.7% | 21.11 | 4.2 |
| 03/08 | 809 | 823 | 800 | 806 | -1.23% | 23,100 | 142億4556万 | -3.13% | 21.51 | 4.28 |
| 03/07 | 812 | 820 | 805 | 816 | 0% | 22,800 | 144億2231万 | -1.92% | 21.77 | 4.33 |
| 03/04 | 830 | 830 | 811 | 816 | -1.21% | 12,800 | 144億2231万 | -1.81% | 21.77 | 4.33 |
| 03/03 | 827 | 833 | 823 | 826 | +1.35% | 8,400 | 145億9905万 | -0.6% | 22.04 | 4.39 |
| 03/02 | 817 | 821 | 811 | 815 | -0.49% | 19,900 | 144億463万 | -1.93% | 21.75 | 4.33 |
| 03/01 | 831 | 831 | 807 | 819 | -1.44% | 35,800 | 144億7533万 | -1.44% | 21.85 | 4.35 |
| 02/28 | 811 | 833 | 811 | 831 | +2.97% | 24,300 | 146億8742万 | 0% | 22.17 | 4.41 |
| 02/25 | 811 | 811 | 802 | 807 | -0.37% | 23,300 | 142億6324万 | -2.89% | 21.53 | 4.29 |
| 02/24 | 810 | 810 | 800 | 810 | -0.12% | 22,300 | 143億1626万 | -2.64% | 21.61 | 4.3 |
| 02/22 | 825 | 826 | 811 | 811 | -2.76% | 22,400 | 143億3393万 | -2.64% | 21.64 | 4.31 |
| 02/21 | 835 | 835 | 829 | 834 | -0.48% | 12,200 | 147億4044万 | -0.12% | 22.25 | 4.43 |
| 02/18 | 832 | 840 | 828 | 838 | +0.24% | 9,600 | 148億1114万 | +0.12% | 22.36 | 4.45 |
| 02/17 | 841 | 842 | 833 | 836 | -1.3% | 24,900 | 147億7579万 | -0.24% | 22.31 | 4.44 |
| 02/16 | 850 | 850 | 836 | 847 | +1.19% | 11,300 | 149億7021万 | +0.83% | 22.6 | 4.5 |
| 02/15 | 867 | 868 | 835 | 837 | -3.24% | 21,200 | 147億9347万 | -0.48% | 22.33 | 4.45 |
| 02/14 | 850 | 867 | 848 | 865 | +0.82% | 16,200 | 152億8835万 | +2.73% | 23.08 | 4.59 |
| 02/10 | 857 | 860 | 850 | 858 | +1.18% | 10,400 | 151億6463万 | +1.9% | 22.89 | 4.56 |
| 02/09 | 865 | 871 | 843 | 848 | -2.97% | 35,200 | 149億8789万 | +0.59% | 22.63 | 4.5 |
| 02/08 | 869 | 874 | 863 | 874 | +1.98% | 17,800 | 154億4742万 | +3.31% | 23.32 | 4.64 |
| 02/07 | 850 | 869 | 844 | 857 | +1.54% | 27,000 | 151億4696万 | +1.3% | 22.87 | 4.55 |
| 02/04 | 822 | 849 | 815 | 844 | +1.56% | 34,300 | 149億1719万 | -0.47% | 22.52 | 4.48 |
| 02/03 | 815 | 831 | 815 | 831 | +0.12% | 22,400 | 146億8742万 | -2.24% | 22.17 | 4.41 |
| 02/02 | 813 | 835 | 813 | 830 | +1.97% | 11,100 | 146億6975万 | -2.58% | 22.15 | 4.41 |
| 02/01 | 828 | 830 | 812 | 814 | -1.21% | 15,700 | 143億8696万 | -4.57% | 21.72 | 4.32 |
| 01/31 | 800 | 824 | 799 | 824 | +1.85% | 26,700 | 145億6370万 | -3.74% | 21.99 | 4.38 |
| 01/28 | 795 | 809 | 792 | 809 | +1.76% | 17,200 | 142億9858万 | -5.71% | 21.59 | 4.3 |
| 01/27 | 811 | 811 | 790 | 795 | -3.64% | 47,300 | 140億5114万 | -7.45% | 21.21 | 4.22 |
| 01/26 | 811 | 832 | 811 | 825 | +2.23% | 9,600 | 145億8138万 | -4.29% | 22.01 | 4.38 |
| 01/25 | 830 | 839 | 807 | 807 | -2.77% | 31,500 | 142億6324万 | -6.6% | 21.53 | 4.29 |
| 01/24 | 817 | 830 | 814 | 830 | +1.34% | 13,700 | 146億6975万 | -4.27% | 22.15 | 4.41 |
| 01/21 | 816 | 825 | 812 | 819 | +0.37% | 13,800 | 144億7533万 | -5.75% | 21.85 | 4.35 |
| 01/20 | 820 | 826 | 816 | 816 | -1.92% | 34,300 | 144億2231万 | -6.42% | 21.77 | 4.33 |
| 01/19 | 850 | 850 | 831 | 832 | -2.69% | 29,200 | 147億510万 | -4.91% | 22.2 | 4.42 |
| 01/18 | 859 | 863 | 853 | 855 | -0.47% | 10,000 | 151億1161万 | -2.51% | 22.81 | 4.54 |
| 01/17 | 871 | 871 | 857 | 859 | -1.49% | 10,700 | 151億8230万 | -2.28% | 22.92 | 4.56 |
| 01/14 | 874 | 874 | 864 | 872 | -0.23% | 6,600 | 154億1207万 | -1.13% | 23.27 | 4.63 |
| 01/13 | 870 | 874 | 862 | 874 | +0.46% | 8,700 | 154億4742万 | -1.02% | 23.32 | 4.64 |
| 01/12 | 865 | 870 | 858 | 870 | -0.91% | 24,300 | 153億7672万 | -1.47% | 23.21 | 4.62 |
| 01/11 | 867 | 878 | 859 | 878 | +2.21% | 11,300 | 155億1812万 | -0.57% | 23.43 | 4.66 |
| 01/07 | 872 | 873 | 859 | 859 | -1.38% | 13,600 | 151億8230万 | -2.61% | 22.92 | 4.56 |
| 01/06 | 890 | 890 | 871 | 871 | -2.57% | 14,500 | 153億9440万 | -1.14% | 23.24 | 4.63 |
| 01/05 | 896 | 896 | 888 | 894 | -1% | 9,600 | 158億91万 | +1.59% | 23.85 | 4.75 |
| 01/04 | 891 | 903 | 882 | 903 | +1.35% | 10,700 | 159億5998万 | +2.85% | 24.09 | 4.8 |
| 2021 |
| 12/30 | 901 | 905 | 890 | 891 | -0.78% | 10,600 | 157億4789万 | +1.6% | 23.77 | 4.73 |
| 12/29 | 893 | 899 | 888 | 898 | +1.24% | 11,100 | 158億7161万 | +2.39% | 23.96 | 4.77 |
| 12/28 | 878 | 887 | 868 | 887 | +1.03% | 10,300 | 156億7719万 | +1.26% | 23.67 | 4.71 |
| 12/27 | 873 | 880 | 865 | 878 | +0.69% | 8,500 | 155億1812万 | +0.23% | 23.43 | 4.66 |
| 12/24 | 869 | 876 | 868 | 872 | 0% | 5,500 | 154億1207万 | -0.57% | 23.27 | 4.63 |
| 12/23 | 869 | 873 | 867 | 872 | 0% | 5,300 | 154億1207万 | -0.8% | 23.27 | 4.63 |
| 12/22 | 856 | 875 | 856 | 872 | +1.63% | 8,200 | 154億1207万 | -1.02% | 23.27 | 4.63 |
| 12/21 | 859 | 860 | 846 | 858 | +0.94% | 9,000 | 151億6463万 | -2.72% | 22.89 | 4.56 |
| 12/20 | 878 | 878 | 850 | 850 | -2.86% | 14,100 | 150億2324万 | -4.06% | 22.68 | 4.51 |
| 12/17 | 887 | 887 | 875 | 875 | -1.35% | 10,400 | 154億6510万 | -1.57% | 23.35 | 4.65 |
| 12/16 | 890 | 891 | 880 | 887 | +0.11% | 8,700 | 156億7719万 | -0.34% | 23.67 | 4.71 |
| 12/15 | 890 | 896 | 886 | 886 | -0.45% | 6,600 | 156億5951万 | -0.56% | 23.64 | 4.71 |
| 12/14 | 898 | 898 | 885 | 890 | -0.11% | 5,200 | 157億3021万 | -0.34% | 23.75 | 4.73 |
| 12/13 | 907 | 907 | 887 | 891 | -0.11% | 5,300 | 157億4789万 | -0.22% | 23.77 | 4.73 |
| 12/10 | 902 | 905 | 892 | 892 | -1.55% | 6,300 | 157億6556万 | -0.22% | 23.8 | 4.74 |
| 12/09 | 919 | 919 | 891 | 906 | -1.41% | 10,700 | 160億1300万 | +1.12% | 24.17 | 4.81 |
| 12/08 | 898 | 919 | 895 | 919 | +2.45% | 14,200 | 162億4277万 | +2.34% | 24.52 | 4.88 |
| 12/07 | 888 | 898 | 888 | 897 | +1.82% | 11,300 | 158億5393万 | -0.22% | 23.93 | 4.76 |
| 12/06 | 880 | 885 | 873 | 881 | +0.57% | 9,000 | 155億7114万 | -2.22% | 23.51 | 4.68 |
| 12/03 | 852 | 877 | 849 | 876 | +4.16% | 12,300 | 154億8277万 | -3.1% | 23.37 | 4.65 |
| 12/02 | 845 | 853 | 833 | 841 | -0.94% | 16,100 | 148億6417万 | -7.28% | 22.44 | 4.47 |
| 12/01 | 842 | 852 | 820 | 849 | +2.17% | 25,000 | 150億556万 | -6.81% | 22.65 | 4.51 |
| 11/30 | 864 | 870 | 831 | 831 | -2.24% | 38,000 | 146億8742万 | -9.08% | 22.17 | 4.41 |
| 11/29 | 859 | 880 | 850 | 850 | -2.3% | 25,100 | 150億2324万 | -7.41% | 22.68 | 4.51 |
| 11/26 | 892 | 892 | 862 | 870 | -1.92% | 21,600 | 153億7672万 | -5.64% | 23.21 | 4.62 |
| 11/25 | 876 | 887 | 875 | 887 | +1.37% | 8,800 | 156億7719万 | -4.21% | 23.67 | 4.71 |
| 11/24 | 901 | 901 | 874 | 875 | -3.31% | 41,100 | 154億6510万 | -5.81% | 23.35 | 4.65 |
| 11/22 | 909 | 909 | 900 | 905 | 0% | 11,900 | 159億9533万 | -3% | 24.15 | 4.81 |
| 11/19 | 917 | 920 | 904 | 905 | -1.09% | 11,000 | 159億9533万 | -3.21% | 24.15 | 4.81 |
| 11/18 | 906 | 918 | 906 | 915 | +0.99% | 8,700 | 161億7207万 | -2.35% | 24.41 | 4.86 |
| 11/17 | 910 | 912 | 906 | 906 | -0.88% | 6,900 | 160億1300万 | -3.31% | 24.17 | 4.81 |
| 11/16 | 940 | 940 | 910 | 914 | -2.77% | 25,500 | 161億5440万 | -2.66% | 24.39 | 4.85 |
| 11/15 | 935 | 941 | 928 | 940 | +0.64% | 11,400 | 166億1393万 | -0.21% | 25.08 | 4.99 |
| 11/12 | 911 | 937 | 911 | 934 | +2.75% | 15,800 | 165億788万 | -0.95% | 24.92 | 4.96 |
| 11/11 | 908 | 916 | 903 | 909 | -0.44% | 14,100 | 160億6602万 | -3.61% | 24.25 | 4.83 |
| 11/10 | 926 | 926 | 913 | 913 | -0.98% | 7,500 | 161億3672万 | -3.39% | 24.36 | 4.85 |
| 11/09 | 923 | 925 | 915 | 922 | +1.54% | 15,900 | 162億9579万 | -2.74% | 24.6 | 4.9 |
| 11/08 | 916 | 917 | 905 | 908 | -0.87% | 12,400 | 160億4835万 | -4.62% | 24.23 | 4.82 |
| 11/05 | 927 | 930 | 911 | 916 | -1.19% | 19,000 | 161億8975万 | -3.78% | 24.44 | 4.86 |
| 11/04 | 953 | 961 | 925 | 927 | -2.63% | 43,300 | 163億8416万 | -2.73% | 24.73 | 4.92 |
| 11/02 | 967 | 969 | 943 | 952 | -1.14% | 30,500 | 168億2602万 | -0.1% | 25.4 | 5.06 |
