株価チャート
2021/11/01～2022/03/31
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 | 945 | 945 | 915 | 915 | +1.67% | 1,100 | 28億2975万 | +0.66% | 4.75 | 0.47 |
| 03/30 | 900 | 900 | 900 | 900 | -2.07% | 1,000 | 27億8336万 | -1.32% | 4.67 | 0.46 |
| 03/29 | 894 | 929 | 894 | 919 | -0.54% | 700 | 28億4212万 | +0.33% | 4.77 | 0.47 |
| 03/28 | 924 | 924 | 924 | 924 | +2.67% | 500 | 28億5758万 | +0.54% | 4.8 | 0.48 |
| 03/25 | 919 | 919 | 900 | 900 | 0% | 2,000 | 27億8336万 | -2.28% | 4.67 | 0.46 |
| 03/24 | 902 | 902 | 900 | 900 | +1.69% | 1,000 | 27億8336万 | -2.6% | 4.67 | 0.46 |
| 03/22 | 897 | 906 | 885 | 885 | 0% | 2,100 | 27億3697万 | -4.53% | 4.59 | 0.46 |
| 03/18 | 886 | 886 | 885 | 885 | +0.57% | 600 | 27億3697万 | -5.04% | 4.59 | 0.46 |
| 03/17 | 897 | 897 | 880 | 880 | -1.9% | 3,000 | 27億2150万 | -5.98% | 4.57 | 0.45 |
| 03/16 | 933 | 933 | 897 | 897 | -2.29% | 2,000 | 27億7408万 | -4.47% | 4.66 | 0.46 |
| 03/15 | 915 | 925 | 900 | 918 | -0.65% | 1,700 | 28億3902万 | -2.55% | 4.77 | 0.47 |
| 03/14 | 938 | 952 | 919 | 924 | +3.47% | 12,100 | 28億5758万 | -2.43% | 4.8 | 0.48 |
| 03/11 | 893 | 893 | 893 | 893 | -2.83% | 100 | 27億6171万 | -6% | 4.64 | 0.46 |
| 03/10 | 899 | 919 | 890 | 919 | +3.14% | 2,900 | 28億4212万 | -3.57% | 4.77 | 0.47 |
| 03/09 | 880 | 891 | 880 | 891 | +1.14% | 900 | 27億5552万 | -6.8% | 4.63 | 0.46 |
| 03/08 | 880 | 883 | 880 | 881 | -1.45% | 1,300 | 27億2460万 | -8.13% | 4.57 | 0.45 |
| 03/07 | 911 | 911 | 846 | 894 | -0.67% | 3,200 | 27億6480万 | -7.17% | 4.64 | 0.46 |
| 03/04 | 910 | 910 | 900 | 900 | 0% | 500 | 27億8336万 | -6.93% | 4.67 | 0.46 |
| 03/03 | 900 | 900 | 900 | 900 | -1.1% | 100 | 27億8336万 | -7.31% | 4.67 | 0.46 |
| 03/02 | 900 | 923 | 900 | 910 | 0% | 900 | 28億1428万 | -6.57% | 4.72 | 0.47 |
| 03/01 | 915 | 925 | 910 | 910 | -2.15% | 1,600 | 28億1428万 | -6.86% | 4.72 | 0.47 |
| 02/28 | 925 | 930 | 911 | 930 | +0.54% | 1,400 | 28億7613万 | -5.01% | 4.83 | 0.48 |
| 02/25 | 970 | 970 | 925 | 925 | -4.93% | 4,400 | 28億6067万 | -5.8% | 4.8 | 0.48 |
| 02/24 | 971 | 985 | 970 | 973 | +1.35% | 1,600 | 30億912万 | -1.12% | 5.05 | 0.5 |
| 02/22 | 988 | 991 | 960 | 960 | -3.03% | 800 | 29億6891万 | -2.44% | 4.98 | 0.49 |
| 02/21 | 988 | 990 | 988 | 990 | 0% | 200 | 30億6169万 | +0.61% | 5.14 | 0.51 |
| 02/18 | 990 | 990 | 990 | 990 | 0% | 300 | 30億6169万 | +0.61% | 5.14 | 0.51 |
| 02/17 | 990 | 990 | 990 | 990 | 0% | 200 | 30億6169万 | +0.61% | 5.14 | 0.51 |
| 02/16 | 986 | 990 | 986 | 990 | +2.91% | 900 | 30億6169万 | +0.71% | 5.14 | 0.51 |
| 02/15 | 980 | 980 | 962 | 962 | -1.94% | 700 | 29億7510万 | -1.94% | 4.99 | 0.49 |
| 02/14 | 985 | 987 | 981 | 981 | -1.6% | 800 | 30億3386万 | +0.1% | 5.09 | 0.5 |
| 02/10 | 1,010 | 1,020 | 982 | 997 | +0.2% | 2,000 | 30億8334万 | +2.05% | 5.18 | 0.51 |
| 02/09 | 970 | 995 | 966 | 995 | +3.86% | 6,500 | 30億7715万 | +2.05% | 5.17 | 0.51 |
| 02/08 | 965 | 976 | 950 | 958 | -2.24% | 5,700 | 29億6273万 | -1.44% | 4.97 | 0.49 |
| 02/07 | 1,010 | 1,010 | 980 | 980 | -3.92% | 4,000 | 30億3077万 | +0.93% | 5.09 | 0.5 |
| 02/04 | 1,004 | 1,028 | 1,004 | 1,020 | +2% | 2,000 | 31億5447万 | +5.37% | 5.3 | 0.52 |
| 02/03 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 2,700 | 30億9262万 | +3.95% | 5.19 | 0.51 |
| 02/02 | 978 | 990 | 977 | 990 | +1.23% | 5,100 | 30億6169万 | +3.34% | 5.14 | 0.51 |
| 02/01 | 980 | 981 | 978 | 978 | +0.1% | 800 | 30億2458万 | +2.41% | 5.08 | 0.5 |
| 01/31 | 980 | 980 | 965 | 977 | -0.31% | 2,100 | 30億2149万 | +2.52% | 5.07 | 0.5 |
| 01/28 | 990 | 990 | 971 | 980 | -1.31% | 3,500 | 30億3077万 | +3.05% | 5.09 | 0.5 |
| 01/27 | 1,000 | 1,002 | 983 | 993 | +0.2% | 4,500 | 30億7097万 | +4.75% | 5.16 | 0.51 |
| 01/26 | 985 | 994 | 985 | 991 | +0.92% | 500 | 30億6478万 | +4.87% | 5.15 | 0.51 |
| 01/25 | 976 | 985 | 969 | 982 | +0.72% | 2,700 | 30億3695万 | +4.25% | 5.1 | 0.51 |
| 01/24 | 974 | 975 | 970 | 975 | -0.51% | 1,100 | 30億1530万 | +3.61% | 5.06 | 0.5 |
| 01/21 | 976 | 999 | 975 | 980 | -0.61% | 1,900 | 30億3077万 | +4.37% | 5.09 | 0.5 |
| 01/20 | 960 | 986 | 960 | 986 | +1.23% | 1,600 | 30億4932万 | +5.34% | 5.12 | 0.51 |
| 01/19 | 960 | 974 | 952 | 974 | -0.1% | 2,300 | 30億1221万 | +4.39% | 5.06 | 0.5 |
| 01/18 | 975 | 975 | 960 | 975 | 0% | 2,000 | 30億1530万 | +4.95% | 5.06 | 0.5 |
| 01/17 | 982 | 982 | 962 | 975 | -0.81% | 1,600 | 30億1530万 | +5.41% | 5.06 | 0.5 |
| 01/14 | 970 | 983 | 966 | 983 | +0.31% | 1,300 | 30億4004万 | +6.85% | 5.1 | 0.51 |
| 01/13 | 982 | 983 | 969 | 980 | -0.2% | 900 | 30億3077万 | +7.22% | 5.09 | 0.5 |
| 01/12 | 947 | 984 | 947 | 982 | +4.8% | 5,000 | 30億3695万 | +8.15% | 5.1 | 0.51 |
| 01/11 | 931 | 940 | 931 | 937 | +0.64% | 800 | 28億9778万 | +3.77% | 4.86 | 0.48 |
| 01/07 | 943 | 943 | 929 | 931 | +1.53% | 1,200 | 28億7923万 | +3.56% | 4.83 | 0.48 |
| 01/06 | 943 | 943 | 917 | 917 | -2.76% | 600 | 28億3593万 | +2.23% | 4.76 | 0.47 |
| 01/05 | 929 | 943 | 929 | 943 | +2.28% | 400 | 29億1634万 | +5.48% | 4.9 | 0.48 |
| 01/04 | 930 | 931 | 922 | 922 | -0.65% | 800 | 28億5139万 | +3.6% | 4.79 | 0.47 |
| 2021 |
| 12/30 | 897 | 933 | 897 | 928 | +4.27% | 1,300 | 28億6995万 | +4.39% | 4.82 | 0.48 |
| 12/29 | 881 | 890 | 876 | 890 | +0.68% | 2,000 | 27億5243万 | +0.23% | 4.62 | 0.46 |
| 12/28 | 903 | 904 | 884 | 884 | -2.1% | 3,600 | 27億3387万 | -0.67% | 4.59 | 0.45 |
| 12/27 | 908 | 908 | 903 | 903 | -0.55% | 2,000 | 27億9263万 | +1.23% | 4.69 | 0.46 |
| 12/24 | 923 | 928 | 908 | 908 | -1.63% | 2,000 | 28億810万 | +1.34% | 4.71 | 0.47 |
| 12/23 | 936 | 936 | 921 | 923 | -1.28% | 1,700 | 28億5449万 | +2.9% | 4.79 | 0.47 |
| 12/22 | 907 | 936 | 907 | 935 | +2.75% | 2,900 | 28億9160万 | +4.47% | 4.85 | 0.48 |
| 12/21 | 907 | 912 | 907 | 910 | -0.11% | 1,400 | 28億1428万 | +1.9% | 4.72 | 0.47 |
| 12/20 | 911 | 926 | 910 | 911 | -0.98% | 3,900 | 28億1737万 | +2.02% | 4.73 | 0.47 |
| 12/17 | 948 | 948 | 915 | 920 | -2.85% | 1,800 | 28億4521万 | +3.25% | 4.78 | 0.47 |
| 12/16 | 948 | 948 | 930 | 947 | +1.61% | 2,800 | 29億2871万 | +6.4% | 4.92 | 0.49 |
| 12/15 | 935 | 935 | 915 | 932 | +2.08% | 4,100 | 28億8232万 | +4.72% | 4.84 | 0.48 |
| 12/14 | 896 | 913 | 890 | 913 | +2.58% | 2,500 | 28億2356万 | +2.58% | 4.74 | 0.47 |
| 12/13 | 887 | 890 | 870 | 890 | +1.71% | 4,100 | 27億5243万 | +0.11% | 4.62 | 0.46 |
| 12/10 | 877 | 877 | 866 | 875 | -0.23% | 2,400 | 27億604万 | -1.35% | 4.54 | 0.45 |
| 12/09 | 865 | 877 | 854 | 877 | +2.69% | 2,700 | 27億1223万 | -0.9% | 4.55 | 0.45 |
| 12/08 | 851 | 870 | 850 | 854 | +2.15% | 4,700 | 26億4110万 | -3.28% | 4.43 | 0.44 |
| 12/07 | 835 | 836 | 835 | 836 | +0.24% | 400 | 25億8543万 | -5.22% | 4.34 | 0.43 |
| 12/06 | 850 | 850 | 834 | 834 | -1.53% | 4,200 | 25億7924万 | -5.44% | 4.33 | 0.43 |
| 12/03 | 851 | 851 | 847 | 847 | -1.17% | 400 | 26億1945万 | -3.97% | 4.4 | 0.44 |
| 12/02 | 862 | 862 | 850 | 857 | -0.35% | 700 | 26億5037万 | -2.83% | 4.45 | 0.44 |
| 12/01 | 850 | 872 | 850 | 860 | +1.53% | 1,100 | 26億5965万 | -2.38% | 4.47 | 0.44 |
| 11/30 | 858 | 860 | 845 | 847 | -0.47% | 2,000 | 26億1945万 | -3.64% | 4.4 | 0.44 |
| 11/29 | 871 | 871 | 830 | 851 | -3.41% | 2,200 | 26億3182万 | -2.96% | 4.42 | 0.44 |
| 11/26 | 917 | 919 | 880 | 881 | -3.93% | 5,500 | 27億2460万 | +0.69% | 4.57 | 0.45 |
| 11/25 | 931 | 940 | 915 | 917 | -1.5% | 2,800 | 28億3593万 | +5.28% | 4.76 | 0.47 |
| 11/24 | 921 | 931 | 901 | 931 | -0.96% | 7,300 | 28億7923万 | +7.51% | 4.83 | 0.48 |
| 11/22 | 1,004 | 1,040 | 940 | 940 | -6.47% | 9,700 | 29億706万 | +9.18% | 4.88 | 0.48 |
| 11/19 | 940 | 1,029 | 936 | 1,005 | +8.06% | 19,000 | 31億808万 | +17.54% | 5.22 | 0.52 |
| 11/18 | 883 | 939 | 883 | 930 | +5.44% | 11,100 | 28億7613万 | +10.06% | 4.83 | 0.48 |
| 11/17 | 882 | 883 | 878 | 882 | +0.11% | 1,700 | 27億2769万 | +5% | 4.58 | 0.45 |
| 11/16 | 897 | 897 | 873 | 881 | -1.78% | 3,200 | 27億2460万 | +5.38% | 4.57 | 0.45 |
| 11/15 | 883 | 900 | 873 | 897 | +2.99% | 4,000 | 27億7408万 | +7.68% | 4.66 | 0.46 |
| 11/12 | 883 | 910 | 871 | 871 | -1.58% | 16,300 | 26億9367万 | +5.19% | 4.52 | 0.45 |
| 11/11 | 920 | 941 | 882 | 885 | -8.29% | 45,200 | 27億3697万 | +7.53% | 4.59 | 0.46 |
| 11/10 | 1,063 | 1,063 | 950 | 965 | +5.7% | 149,600 | 29億8438万 | +17.97% | 5.01 | 0.5 |
| 11/09 | 936 | 945 | 880 | 913 | +0.44% | 13,600 | 28億2356万 | +12.58% | 4.74 | 0.47 |
| 11/08 | 858 | 910 | 855 | 909 | +9.52% | 15,900 | 28億1119万 | +12.92% | 4.72 | 0.47 |
| 11/05 | 822 | 830 | 822 | 830 | -0.84% | 500 | 25億6687万 | +3.62% | 4.31 | 0.43 |
| 11/04 | 832 | 850 | 830 | 837 | +1.21% | 3,300 | 25億8852万 | +4.63% | 4.35 | 0.43 |
| 11/02 | 818 | 827 | 802 | 827 | +0.98% | 2,100 | 25億5759万 | +3.63% | 4.29 | 0.43 |
| 11/01 | 844 | 845 | 819 | 819 | -2.38% | 800 | 25億3285万 | +2.5% | 4.25 | 0.42 |
