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 | 627 | 636 | 624 | 628 | -2.33% | 8,800 | 51億4960万 | +4.84% | 26.19 | 0.89 |
| 03/30 | 645 | 649 | 632 | 643 | -1.38% | 30,100 | 52億7260万 | +7.17% | 26.81 | 0.91 |
| 03/29 | 655 | 659 | 641 | 652 | -0.46% | 71,800 | 53億4640万 | +8.49% | 27.19 | 0.92 |
| 03/28 | 654 | 657 | 651 | 655 | +0.92% | 10,700 | 53億7100万 | +8.99% | 27.31 | 0.92 |
| 03/25 | 655 | 655 | 645 | 649 | +0.15% | 12,700 | 53億2180万 | +8.17% | 27.06 | 0.92 |
| 03/24 | 636 | 650 | 628 | 648 | +2.21% | 13,300 | 53億1360万 | +7.82% | 27.02 | 0.92 |
| 03/23 | 636 | 636 | 615 | 634 | +1.12% | 11,600 | 51億9880万 | +5.49% | 26.44 | 0.9 |
| 03/22 | 600 | 633 | 600 | 627 | +5.73% | 43,200 | 51億4140万 | +4.33% | 26.15 | 0.89 |
| 03/18 | 579 | 596 | 579 | 593 | +1.72% | 46,800 | 48億6260万 | -1.5% | 24.73 | 0.84 |
| 03/17 | 567 | 583 | 567 | 583 | +6.19% | 16,300 | 47億8060万 | -3.48% | 24.31 | 0.82 |
| 03/16 | 539 | 549 | 539 | 549 | +1.86% | 15,600 | 45億180万 | -9.56% | 22.89 | 0.78 |
| 03/15 | 540 | 540 | 536 | 539 | +0.94% | 4,100 | 44億1980万 | -11.64% | 22.48 | 0.76 |
| 03/14 | 532 | 539 | 532 | 534 | +0.38% | 6,000 | 43億7880万 | -13.03% | 22.27 | 0.75 |
| 03/11 | 535 | 538 | 530 | 532 | -2.21% | 9,400 | 43億6240万 | -13.92% | 22.18 | 0.75 |
| 03/10 | 548 | 568 | 542 | 544 | +0.55% | 15,400 | 44億6080万 | -12.54% | 22.68 | 0.77 |
| 03/09 | 539 | 549 | 536 | 541 | +0.19% | 9,000 | 44億3620万 | -13.58% | 22.56 | 0.76 |
| 03/08 | 570 | 576 | 537 | 540 | -6.25% | 18,300 | 44億2800万 | -14.15% | 22.52 | 0.76 |
| 03/07 | 607 | 607 | 576 | 576 | -4.48% | 17,900 | 47億2320万 | -8.86% | 24.02 | 0.81 |
| 03/04 | 614 | 617 | 603 | 603 | -1.63% | 10,200 | 49億4460万 | -4.89% | 25.14 | 0.85 |
| 03/03 | 613 | 617 | 601 | 613 | -0.33% | 10,600 | 50億2660万 | -3.46% | 25.56 | 0.87 |
| 03/02 | 620 | 620 | 612 | 615 | 0% | 7,000 | 50億4300万 | -3.15% | 25.64 | 0.87 |
| 03/01 | 623 | 623 | 610 | 615 | +0.33% | 13,400 | 50億4300万 | -3.3% | 25.64 | 0.87 |
| 02/28 | 632 | 632 | 612 | 613 | -1.13% | 11,900 | 50億2660万 | -3.77% | 25.56 | 0.87 |
| 02/25 | 625 | 628 | 617 | 620 | -1.9% | 11,400 | 50億8400万 | -2.82% | 25.85 | 0.88 |
| 02/24 | 656 | 656 | 629 | 632 | -2.92% | 8,600 | 51億8240万 | -1.1% | 26.35 | 0.89 |
| 02/22 | 654 | 654 | 651 | 651 | -0.61% | 1,700 | 53億3820万 | +1.72% | 27.15 | 0.92 |
| 02/21 | 656 | 656 | 649 | 655 | 0% | 3,100 | 53億7100万 | +2.34% | 27.31 | 0.92 |
| 02/18 | 650 | 655 | 650 | 655 | +0.92% | 2,600 | 53億7100万 | +2.34% | 27.31 | 0.92 |
| 02/17 | 652 | 653 | 647 | 649 | -0.46% | 4,900 | 53億2180万 | +1.41% | 27.06 | 0.92 |
| 02/16 | 656 | 656 | 648 | 652 | +0.62% | 2,300 | 53億4640万 | +1.88% | 27.19 | 0.92 |
| 02/15 | 653 | 653 | 647 | 648 | -0.77% | 5,400 | 53億1360万 | +1.25% | 27.02 | 0.92 |
| 02/14 | 649 | 656 | 644 | 653 | +0.62% | 3,800 | 53億5460万 | +2.03% | 27.23 | 0.92 |
| 02/10 | 648 | 651 | 643 | 649 | +0.46% | 7,600 | 53億2180万 | +1.41% | 27.06 | 0.92 |
| 02/09 | 634 | 646 | 634 | 646 | +0.31% | 3,900 | 52億9720万 | +0.94% | 26.94 | 0.91 |
| 02/08 | 637 | 644 | 637 | 644 | +1.1% | 2,800 | 52億8080万 | +0.47% | 26.85 | 0.91 |
| 02/07 | 639 | 640 | 634 | 637 | +0.47% | 2,700 | 52億2340万 | -0.78% | 26.56 | 0.9 |
| 02/04 | 633 | 634 | 630 | 634 | +0.16% | 3,300 | 51億9880万 | -1.4% | 26.44 | 0.9 |
| 02/03 | 638 | 638 | 632 | 633 | -0.94% | 1,900 | 51億9060万 | -1.71% | 26.4 | 0.89 |
| 02/02 | 631 | 639 | 627 | 639 | +1.43% | 6,000 | 52億3980万 | -0.93% | 26.65 | 0.9 |
| 02/01 | 621 | 633 | 619 | 630 | +1.45% | 2,900 | 51億6600万 | -2.48% | 26.27 | 0.89 |
| 01/31 | 616 | 621 | 613 | 621 | -0.16% | 2,300 | 50億9220万 | -4.17% | 25.89 | 0.88 |
| 01/28 | 628 | 631 | 621 | 622 | +1.97% | 3,900 | 51億40万 | -4.31% | 25.94 | 0.88 |
| 01/27 | 639 | 639 | 607 | 610 | -3.17% | 10,300 | 50億200万 | -6.58% | 25.44 | 0.86 |
| 01/26 | 630 | 639 | 630 | 630 | 0% | 1,800 | 51億6600万 | -3.96% | 26.27 | 0.89 |
| 01/25 | 642 | 643 | 627 | 630 | -1.41% | 7,000 | 51億6600万 | -4.26% | 26.27 | 0.89 |
| 01/24 | 635 | 640 | 635 | 639 | +0.31% | 2,900 | 52億3980万 | -3.18% | 26.65 | 0.9 |
| 01/21 | 638 | 641 | 633 | 637 | -0.16% | 5,000 | 52億2340万 | -3.78% | 26.56 | 0.9 |
| 01/20 | 640 | 644 | 637 | 638 | -0.31% | 3,300 | 52億3160万 | -3.92% | 26.6 | 0.9 |
| 01/19 | 649 | 651 | 640 | 640 | -0.93% | 3,600 | 52億4800万 | -3.9% | 26.69 | 0.9 |
| 01/18 | 660 | 660 | 645 | 646 | -2.27% | 4,300 | 52億9720万 | -3.15% | 26.94 | 0.91 |
| 01/17 | 657 | 661 | 657 | 661 | +0.61% | 2,500 | 54億2020万 | -1.05% | 27.56 | 0.93 |
| 01/14 | 647 | 657 | 647 | 657 | +1.23% | 2,100 | 53億8740万 | -1.65% | 27.4 | 0.93 |
| 01/13 | 646 | 653 | 645 | 649 | 0% | 2,000 | 53億2180万 | -2.84% | 27.06 | 0.92 |
| 01/12 | 654 | 654 | 647 | 649 | +0.31% | 8,500 | 53億2180万 | -2.84% | 27.06 | 0.92 |
| 01/11 | 653 | 654 | 645 | 647 | -0.92% | 4,200 | 53億540万 | -3.14% | 26.98 | 0.91 |
| 01/07 | 661 | 661 | 651 | 653 | -0.31% | 5,100 | 53億5460万 | -2.25% | 27.23 | 0.92 |
| 01/06 | 663 | 663 | 655 | 655 | -1.21% | 3,100 | 53億7100万 | -2.09% | 27.31 | 0.92 |
| 01/05 | 679 | 679 | 661 | 663 | -0.15% | 6,500 | 54億3660万 | -0.9% | 27.65 | 0.94 |
| 01/04 | 670 | 670 | 662 | 664 | -0.45% | 2,900 | 54億4480万 | -0.9% | 27.69 | 0.94 |
| 2021 |
| 12/30 | 661 | 669 | 658 | 667 | +1.06% | 2,600 | 54億6940万 | -0.45% | 27.81 | 0.94 |
| 12/29 | 667 | 667 | 656 | 660 | -0.15% | 6,500 | 54億1200万 | -1.64% | 27.52 | 0.93 |
| 12/28 | 662 | 662 | 654 | 661 | 0% | 7,100 | 54億2020万 | -1.64% | 27.56 | 0.93 |
| 12/27 | 662 | 666 | 660 | 661 | -1.34% | 5,400 | 54億2020万 | -1.78% | 27.56 | 0.93 |
| 12/24 | 678 | 678 | 668 | 670 | -0.45% | 2,900 | 54億9400万 | -0.59% | 27.94 | 0.95 |
| 12/23 | 675 | 676 | 672 | 673 | -0.44% | 3,100 | 55億1860万 | -0.15% | 28.06 | 0.95 |
| 12/22 | 683 | 683 | 674 | 676 | -0.44% | 3,200 | 55億4320万 | +0.3% | 28.19 | 0.95 |
| 12/21 | 689 | 689 | 672 | 679 | -0.73% | 8,100 | 55億6780万 | +0.74% | 28.31 | 0.96 |
| 12/20 | 698 | 698 | 684 | 684 | -2.01% | 4,500 | 56億880万 | +1.33% | 28.52 | 0.97 |
| 12/17 | 690 | 698 | 688 | 698 | +2.2% | 2,900 | 57億2360万 | +3.56% | 29.11 | 0.99 |
| 12/16 | 690 | 693 | 683 | 683 | -0.73% | 3,200 | 56億60万 | +1.49% | 28.48 | 0.96 |
| 12/15 | 683 | 688 | 681 | 688 | +1.33% | 1,700 | 56億4160万 | +2.23% | 28.69 | 0.97 |
| 12/14 | 680 | 681 | 678 | 679 | -0.15% | 1,700 | 55億6780万 | +0.89% | 28.31 | 0.96 |
| 12/13 | 683 | 685 | 675 | 680 | +1.04% | 4,300 | 55億7600万 | +0.89% | 28.36 | 0.96 |
| 12/10 | 667 | 677 | 667 | 673 | +0.9% | 2,900 | 55億1860万 | -0.15% | 28.06 | 0.95 |
| 12/09 | 661 | 667 | 659 | 667 | +0.91% | 3,500 | 54億6940万 | -1.19% | 27.81 | 0.94 |
| 12/08 | 657 | 661 | 651 | 661 | +0.61% | 5,500 | 54億2020万 | -2.36% | 27.56 | 0.93 |
| 12/07 | 651 | 658 | 651 | 657 | +0.92% | 4,100 | 53億8740万 | -3.24% | 27.4 | 0.93 |
| 12/06 | 650 | 652 | 649 | 651 | -0.61% | 4,500 | 53億3820万 | -4.26% | 27.15 | 0.92 |
| 12/03 | 651 | 656 | 647 | 655 | +0.61% | 5,700 | 53億7100万 | -3.96% | 27.31 | 0.92 |
| 12/02 | 652 | 665 | 651 | 651 | -2.69% | 6,700 | 53億3820万 | -4.82% | 27.15 | 0.92 |
| 12/01 | 660 | 669 | 660 | 669 | +1.36% | 4,000 | 54億8580万 | -2.48% | 27.9 | 0.94 |
| 11/30 | 671 | 683 | 660 | 660 | -1.93% | 8,300 | 54億1200万 | -4.07% | 27.52 | 0.93 |
| 11/29 | 680 | 682 | 671 | 673 | -1.03% | 6,800 | 55億1860万 | -2.32% | 28.06 | 0.95 |
| 11/26 | 690 | 693 | 680 | 680 | -1.45% | 2,400 | 55億7600万 | -1.45% | 28.36 | 0.96 |
| 11/25 | 690 | 696 | 689 | 690 | +0.15% | 2,900 | 56億5800万 | -0.14% | 28.77 | 0.97 |
| 11/24 | 682 | 692 | 682 | 689 | +1.03% | 4,500 | 56億4980万 | -0.43% | 28.73 | 0.97 |
| 11/22 | 683 | 683 | 678 | 682 | +0.59% | 1,900 | 55億9240万 | -1.45% | 28.44 | 0.96 |
| 11/19 | 679 | 681 | 675 | 678 | 0% | 2,600 | 55億5960万 | -2.16% | 28.27 | 0.96 |
| 11/18 | 680 | 680 | 675 | 678 | +0.15% | 1,400 | 55億5960万 | -2.16% | 28.27 | 0.96 |
| 11/17 | 680 | 682 | 677 | 677 | -0.44% | 1,400 | 55億5140万 | -2.45% | 28.23 | 0.96 |
| 11/16 | 680 | 680 | 675 | 680 | 0% | 2,400 | 55億7600万 | -2.16% | 28.36 | 0.96 |
| 11/15 | 678 | 680 | 677 | 680 | 0% | 2,100 | 55億7600万 | -2.3% | 28.36 | 0.96 |
| 11/12 | 677 | 682 | 677 | 680 | +0.59% | 2,600 | 55億7600万 | -2.44% | 28.36 | 0.96 |
| 11/11 | 678 | 684 | 676 | 676 | -0.59% | 2,300 | 55億4320万 | -3.15% | 28.19 | 0.95 |
| 11/10 | 685 | 691 | 679 | 680 | -0.44% | 3,300 | 55億7600万 | -2.72% | 28.36 | 0.96 |
| 11/09 | 688 | 690 | 683 | 683 | -0.87% | 2,800 | 56億60万 | -2.57% | 28.48 | 0.96 |
| 11/08 | 691 | 691 | 688 | 689 | -1.01% | 4,300 | 56億4980万 | -1.85% | 28.73 | 0.97 |
| 11/05 | 702 | 704 | 696 | 696 | -0.71% | 3,500 | 57億720万 | -1.28% | 29.02 | 0.98 |
| 11/04 | 705 | 705 | 698 | 701 | -0.85% | 4,100 | 57億4820万 | -0.99% | 29.23 | 0.99 |
| 11/02 | 709 | 710 | 707 | 707 | +0.28% | 2,800 | 57億9740万 | -0.42% | 29.48 | 1 |
