株価チャート
2021/10/28～2022/03/28
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 |
| 03/28 | 794 | 794 | 753 | 758 | -3.07% | 272,000 | 158億8437万 | -5.72% | 21.96 | 2.89 |
| 03/25 | 779 | 791 | 776 | 782 | +0.26% | 82,700 | 163億8731万 | -3.46% | 22.65 | 2.99 |
| 03/24 | 778 | 784 | 769 | 780 | +0.91% | 113,600 | 163億4540万 | -4.53% | 22.6 | 2.98 |
| 03/23 | 772 | 780 | 771 | 773 | +1.05% | 83,000 | 161億9871万 | -6.08% | 22.39 | 2.95 |
| 03/22 | 786 | 786 | 759 | 765 | -2.05% | 131,400 | 160億3068万 | -7.94% | 22.16 | 2.92 |
| 03/18 | 785 | 794 | 781 | 781 | +1.43% | 80,700 | 163億6596万 | -6.91% | 22.62 | 2.98 |
| 03/17 | 769 | 783 | 767 | 770 | +1.99% | 136,300 | 161億3545万 | -9.09% | 22.31 | 2.94 |
| 03/16 | 760 | 771 | 751 | 755 | +1.07% | 101,500 | 158億2113万 | -11.7% | 21.87 | 2.88 |
| 03/15 | 754 | 755 | 740 | 747 | -0.8% | 101,600 | 156億5349万 | -13.44% | 21.64 | 2.85 |
| 03/14 | 758 | 771 | 753 | 753 | -0.66% | 131,500 | 157億7922万 | -13.65% | 21.81 | 2.87 |
| 03/11 | 776 | 779 | 751 | 758 | -2.45% | 119,700 | 158億8399万 | -13.96% | 21.96 | 2.89 |
| 03/10 | 777 | 786 | 771 | 777 | +3.05% | 100,500 | 162億8214万 | -12.7% | 22.51 | 2.97 |
| 03/09 | 761 | 769 | 750 | 754 | -0.79% | 153,100 | 158億17万 | -15.94% | 21.84 | 2.88 |
| 03/08 | 758 | 819 | 758 | 760 | -1.43% | 290,000 | 159億2590万 | -16.02% | 22.02 | 2.9 |
| 03/07 | 800 | 800 | 757 | 771 | -5.05% | 272,400 | 161億5641万 | -15.46% | 22.33 | 2.94 |
| 03/04 | 838 | 840 | 802 | 812 | -3.22% | 210,800 | 170億1557万 | -11.64% | 23.52 | 3.1 |
| 03/03 | 859 | 865 | 839 | 839 | -1.41% | 99,400 | 175億8136万 | -9.3% | 24.3 | 3.2 |
| 03/02 | 859 | 861 | 843 | 851 | -2.07% | 137,000 | 178億3282万 | -8.59% | 24.65 | 3.25 |
| 03/01 | 883 | 883 | 869 | 869 | +1.05% | 119,700 | 182億1001万 | -7.36% | 25.17 | 3.32 |
| 02/28 | 843 | 862 | 840 | 860 | +0.82% | 97,900 | 180億2142万 | -8.99% | 24.91 | 3.28 |
| 02/25 | 842 | 855 | 834 | 853 | +3.77% | 174,400 | 178億7473万 | -10.49% | 24.71 | 3.26 |
| 02/24 | 882 | 882 | 816 | 822 | -6.8% | 358,000 | 172億2512万 | -14.55% | 23.81 | 3.14 |
| 02/22 | 908 | 915 | 882 | 882 | -2.86% | 189,800 | 184億8243万 | -9.35% | 25.55 | 3.37 |
| 02/21 | 914 | 914 | 886 | 908 | -0.98% | 224,900 | 190億2726万 | -7.63% | 26.3 | 3.47 |
| 02/18 | 906 | 918 | 900 | 917 | +0.11% | 160,500 | 192億1586万 | -7.56% | 26.56 | 3.5 |
| 02/17 | 934 | 939 | 912 | 916 | -2.76% | 136,400 | 191億9491万 | -8.31% | 26.53 | 3.5 |
| 02/16 | 947 | 958 | 927 | 942 | -0.11% | 145,200 | 197億3974万 | -6.55% | 27.29 | 3.6 |
| 02/15 | 950 | 995 | 943 | 943 | -1.98% | 188,700 | 197億6069万 | -7.09% | 27.32 | 3.6 |
| 02/14 | 963 | 970 | 931 | 962 | -2.14% | 167,900 | 201億5884万 | -5.87% | 27.87 | 3.67 |
| 02/10 | 976 | 992 | 975 | 983 | +0.92% | 111,300 | 205億9890万 | -4.28% | 28.48 | 3.75 |
| 02/09 | 968 | 979 | 954 | 974 | +1.46% | 70,000 | 204億1030万 | -5.62% | 28.21 | 3.72 |
| 02/08 | 960 | 972 | 956 | 960 | +0.42% | 84,200 | 201億1693万 | -7.6% | 27.81 | 3.67 |
| 02/07 | 973 | 980 | 954 | 956 | -1.54% | 78,000 | 200億3311万 | -8.78% | 27.69 | 3.65 |
| 02/04 | 975 | 983 | 959 | 971 | -1.42% | 124,400 | 203億4744万 | -8.14% | 28.13 | 3.71 |
| 02/03 | 980 | 997 | 969 | 985 | -0.2% | 158,100 | 206億4081万 | -7.51% | 28.53 | 3.76 |
| 02/02 | 960 | 993 | 955 | 987 | +3.24% | 122,900 | 206億8272万 | -7.93% | 28.59 | 3.77 |
| 02/01 | 960 | 970 | 934 | 956 | +0.53% | 128,800 | 200億3311万 | -11.4% | 27.69 | 3.65 |
| 01/31 | 945 | 960 | 933 | 951 | +0.96% | 136,200 | 199億2834万 | -12.75% | 27.55 | 3.63 |
| 01/28 | 928 | 949 | 921 | 942 | +1.62% | 141,700 | 197億3974万 | -13.89% | 27.29 | 3.6 |
| 01/27 | 985 | 985 | 922 | 927 | -5.21% | 313,600 | 194億2541万 | -15.5% | 26.85 | 3.54 |
| 01/26 | 979 | 999 | 970 | 978 | -0.61% | 141,400 | 204億9412万 | -10.68% | 28.33 | 3.73 |
| 01/25 | 1,037 | 1,040 | 981 | 984 | -4.09% | 198,200 | 206億1985万 | -9.81% | 28.5 | 3.76 |
| 01/24 | 1,025 | 1,032 | 1,007 | 1,026 | -1.82% | 103,800 | 214億9997万 | -5.7% | 29.72 | 3.92 |
| 01/21 | 1,056 | 1,064 | 1,024 | 1,045 | -2.06% | 180,200 | 218億9812万 | -3.42% | 30.27 | 3.99 |
| 01/20 | 1,054 | 1,083 | 1,049 | 1,067 | +0.38% | 140,100 | 223億5913万 | -0.84% | 30.91 | 4.07 |
| 01/19 | 1,075 | 1,080 | 1,055 | 1,063 | -2.74% | 195,900 | 222億7531万 | -0.56% | 30.79 | 4.06 |
| 01/18 | 1,130 | 1,143 | 1,086 | 1,093 | -4.21% | 183,500 | 229億397万 | +2.92% | 31.66 | 4.17 |
| 01/17 | 1,123 | 1,165 | 1,121 | 1,141 | +1.6% | 166,200 | 239億981万 | +8.15% | 33.05 | 4.36 |
| 01/14 | 1,111 | 1,128 | 1,092 | 1,123 | +0.99% | 150,400 | 235億3262万 | +7.36% | 32.53 | 4.29 |
| 01/13 | 1,110 | 1,127 | 1,107 | 1,112 | -0.8% | 97,200 | 233億211万 | +7.34% | 32.21 | 4.25 |
| 01/12 | 1,134 | 1,137 | 1,106 | 1,121 | -0.36% | 125,800 | 234億9071万 | +9.15% | 32.47 | 4.28 |
| 01/11 | 1,086 | 1,135 | 1,085 | 1,125 | +1.44% | 263,500 | 235億7453万 | +10.51% | 32.59 | 4.3 |
| 01/07 | 1,080 | 1,110 | 1,073 | 1,109 | +2.31% | 189,400 | 232億3925万 | +10.02% | 32.13 | 4.23 |
| 01/06 | 1,085 | 1,111 | 1,068 | 1,084 | -2.17% | 248,500 | 227億1537万 | +8.4% | 31.4 | 4.14 |
| 01/05 | 1,152 | 1,155 | 1,083 | 1,108 | -4.81% | 336,100 | 232億1829万 | +11.69% | 32.1 | 4.23 |
| 01/04 | 1,187 | 1,188 | 1,154 | 1,164 | -0.85% | 157,700 | 243億9178万 | +18.29% | 33.72 | 4.44 |
| 2021 |
| 12/30 | 1,183 | 1,192 | 1,154 | 1,174 | -1.18% | 258,600 | 246億133万 | +20.41% | 32.55 | 5.15 |
| 12/29 | 1,163 | 1,192 | 1,159 | 1,188 | +2.15% | 285,000 | 248億9470万 | +23.11% | 32.94 | 5.21 |
| 12/28 | 1,196 | 1,199 | 1,138 | 1,163 | -0.43% | 409,700 | 243億7083万 | +21.53% | 32.25 | 5.1 |
| 12/27 | 1,177 | 1,202 | 1,116 | 1,168 | +0.95% | 603,500 | 244億7560万 | +23.08% | 32.38 | 5.12 |
| 12/24 | 1,161 | 1,208 | 1,150 | 1,157 | -6.99% | 1,005,800 | 242億4509万 | +22.95% | 32.08 | 5.08 |
| 12/23 | 1,040 | 1,349 | 1,033 | 1,244 | +18.59% | 4,825,900 | 260億6819万 | +33.05% | 34.49 | 5.46 |
| 12/22 | 1,070 | 1,097 | 1,001 | 1,049 | +3.15% | 1,798,100 | 219億8194万 | +13.41% | 29.08 | 4.6 |
| 12/21 | 1,017 | 1,017 | 1,017 | 1,017 | +17.3% | 32,600 | 213億1137万 | +10.18% | 28.2 | 4.46 |
| 12/20 | 881 | 889 | 864 | 867 | -1.48% | 137,700 | 181億6810万 | -6.07% | 24.04 | 3.8 |
| 12/17 | 896 | 900 | 875 | 880 | -2.44% | 145,200 | 184億4052万 | -5.17% | 24.4 | 3.86 |
| 12/16 | 896 | 908 | 891 | 902 | +0.89% | 68,400 | 189億153万 | -3.22% | 25.01 | 3.96 |
| 12/15 | 881 | 895 | 879 | 894 | +1.36% | 89,900 | 187億3389万 | -4.39% | 24.79 | 3.92 |
| 12/14 | 892 | 896 | 873 | 882 | -0.34% | 73,800 | 184億8243万 | -5.97% | 24.45 | 3.87 |
| 12/13 | 905 | 908 | 881 | 885 | -2.21% | 173,100 | 185億4530万 | -5.95% | 24.54 | 3.88 |
| 12/10 | 910 | 917 | 900 | 905 | -0.98% | 116,600 | 189億6440万 | -4.23% | 25.09 | 3.97 |
| 12/09 | 910 | 914 | 902 | 914 | +0.66% | 136,200 | 191億5299万 | -3.59% | 25.34 | 4.01 |
| 12/08 | 895 | 912 | 886 | 908 | +3.06% | 68,500 | 190億2726万 | -4.52% | 25.18 | 3.98 |
| 12/07 | 883 | 892 | 878 | 881 | +0.11% | 136,300 | 184億6148万 | -7.65% | 24.43 | 3.86 |
| 12/06 | 899 | 899 | 877 | 880 | -1.68% | 73,600 | 184億4052万 | -8.24% | 24.4 | 3.86 |
| 12/03 | 882 | 898 | 875 | 895 | +1.82% | 100,000 | 187億5485万 | -7.16% | 24.81 | 3.93 |
| 12/02 | 901 | 909 | 879 | 879 | -2.87% | 132,800 | 184億1956万 | -9.19% | 24.37 | 3.86 |
| 12/01 | 900 | 907 | 871 | 905 | +0.33% | 132,500 | 189億6440万 | -6.89% | 25.09 | 3.97 |
| 11/30 | 921 | 925 | 899 | 902 | 0% | 122,700 | 189億153万 | -7.49% | 25.01 | 3.96 |
| 11/29 | 909 | 935 | 902 | 902 | -2.38% | 139,700 | 189億153万 | -7.77% | 25.01 | 3.96 |
| 11/26 | 955 | 957 | 907 | 924 | -2.22% | 272,600 | 193億6255万 | -5.71% | 25.62 | 4.05 |
| 11/25 | 974 | 979 | 942 | 945 | -3.08% | 275,600 | 198億260万 | -3.87% | 26.2 | 4.15 |
| 11/24 | 982 | 984 | 965 | 975 | -0.1% | 133,000 | 204億3126万 | -1.02% | 27.03 | 4.28 |
| 11/22 | 965 | 979 | 965 | 976 | +0.72% | 47,800 | 204億5221万 | -1.01% | 27.06 | 4.28 |
| 11/19 | 986 | 992 | 964 | 969 | -1.42% | 110,400 | 203億553万 | -1.92% | 26.87 | 4.25 |
| 11/18 | 1,000 | 1,000 | 980 | 983 | -1.31% | 73,700 | 205億9890万 | -0.61% | 27.25 | 4.31 |
| 11/17 | 1,010 | 1,019 | 990 | 996 | -2.16% | 124,400 | 208億7132万 | +0.61% | 27.62 | 4.37 |
| 11/16 | 1,004 | 1,023 | 1,002 | 1,018 | +1.39% | 140,500 | 213億3233万 | +2.72% | 28.23 | 4.47 |
| 11/15 | 1,005 | 1,018 | 992 | 1,004 | +1.11% | 164,200 | 210億3896万 | +1.31% | 27.84 | 4.4 |
| 11/12 | 970 | 993 | 970 | 993 | +2.06% | 77,300 | 208億845万 | +0.2% | 27.53 | 4.36 |
| 11/11 | 979 | 982 | 973 | 973 | -0.51% | 51,900 | 203億8935万 | -1.82% | 26.98 | 4.27 |
| 11/10 | 970 | 979 | 967 | 978 | +1.14% | 30,300 | 204億9412万 | -1.51% | 27.12 | 4.29 |
| 11/09 | 970 | 976 | 961 | 967 | -0.51% | 54,200 | 202億6362万 | -2.72% | 26.81 | 4.24 |
| 11/08 | 982 | 982 | 968 | 972 | -1.02% | 53,000 | 203億6839万 | -2.31% | 26.95 | 4.26 |
| 11/05 | 985 | 986 | 975 | 982 | -0.1% | 36,800 | 205億7794万 | -1.5% | 27.23 | 4.31 |
| 11/04 | 991 | 992 | 983 | 983 | -0.81% | 39,800 | 205億9890万 | -1.5% | 27.25 | 4.31 |
| 11/02 | 996 | 996 | 988 | 991 | +0.2% | 28,000 | 207億6654万 | -0.9% | 27.48 | 4.35 |
| 11/01 | 991 | 1,000 | 985 | 989 | -0.4% | 69,800 | 207億2463万 | -1.2% | 27.42 | 4.34 |
| 10/29 | 998 | 998 | 985 | 993 | -0.5% | 36,900 | 208億845万 | -1% | 27.53 | 4.36 |
| 10/28 | 986 | 998 | 984 | 998 | +0.5% | 35,000 | 209億1323万 | -0.7% | 27.67 | 4.38 |
