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 | 785 | 794 | 781 | 784 | -1.26% | 94,500 | 232億9317万 | -2.85% | 10.94 | 0.45 |
| 03/30 | 804 | 804 | 786 | 794 | -3.17% | 324,200 | 235億9027万 | -1.73% | 11.08 | 0.46 |
| 03/29 | 828 | 829 | 816 | 820 | -0.61% | 429,400 | 243億6275万 | +1.36% | 11.44 | 0.47 |
| 03/28 | 835 | 840 | 825 | 825 | -0.6% | 254,900 | 245億1130万 | +1.98% | 11.51 | 0.48 |
| 03/25 | 832 | 834 | 827 | 830 | 0% | 151,900 | 246億5986万 | +2.6% | 11.58 | 0.48 |
| 03/24 | 826 | 830 | 824 | 830 | 0% | 124,000 | 246億5986万 | +2.6% | 11.58 | 0.48 |
| 03/23 | 828 | 834 | 824 | 830 | +0.73% | 163,400 | 246億5986万 | +2.72% | 11.58 | 0.48 |
| 03/22 | 832 | 833 | 820 | 824 | -0.12% | 158,400 | 244億8159万 | +1.98% | 11.49 | 0.48 |
| 03/18 | 820 | 825 | 809 | 825 | +0.86% | 165,100 | 245億1130万 | +2.1% | 11.51 | 0.48 |
| 03/17 | 826 | 826 | 809 | 818 | +0.86% | 115,500 | 243億333万 | +1.24% | 11.41 | 0.47 |
| 03/16 | 823 | 823 | 808 | 811 | -0.86% | 90,900 | 240億9535万 | +0.37% | 11.31 | 0.47 |
| 03/15 | 808 | 820 | 808 | 818 | +2.12% | 107,100 | 243億333万 | +1.24% | 11.41 | 0.47 |
| 03/14 | 807 | 810 | 799 | 801 | 0% | 102,200 | 237億9825万 | -0.87% | 11.17 | 0.46 |
| 03/11 | 797 | 802 | 794 | 801 | -0.12% | 104,000 | 237億9825万 | -0.87% | 11.17 | 0.46 |
| 03/10 | 792 | 802 | 786 | 802 | +3.75% | 123,300 | 238億2796万 | -0.74% | 11.19 | 0.46 |
| 03/09 | 779 | 785 | 769 | 773 | 0% | 144,200 | 229億6635万 | -4.33% | 10.78 | 0.45 |
| 03/08 | 791 | 795 | 769 | 773 | -2.64% | 132,600 | 229億6635万 | -4.57% | 10.78 | 0.45 |
| 03/07 | 795 | 799 | 789 | 794 | -0.63% | 84,500 | 235億9027万 | -2.1% | 11.08 | 0.46 |
| 03/04 | 804 | 806 | 795 | 799 | -0.25% | 305,100 | 237億3883万 | -1.36% | 11.15 | 0.46 |
| 03/03 | 810 | 810 | 801 | 801 | +0.38% | 71,200 | 237億9825万 | -1.23% | 11.17 | 0.46 |
| 03/02 | 803 | 803 | 797 | 798 | -1.72% | 91,200 | 237億912万 | -1.6% | 11.13 | 0.46 |
| 03/01 | 820 | 820 | 806 | 812 | -0.12% | 75,200 | 241億2507万 | 0% | 11.33 | 0.47 |
| 02/28 | 804 | 815 | 804 | 813 | +1.25% | 82,700 | 241億5478万 | +0.12% | 11.34 | 0.47 |
| 02/25 | 808 | 808 | 798 | 803 | 0% | 126,600 | 238億5767万 | -0.99% | 11.2 | 0.46 |
| 02/24 | 803 | 805 | 795 | 803 | -0.12% | 59,500 | 238億5767万 | -0.99% | 11.2 | 0.46 |
| 02/22 | 811 | 813 | 804 | 804 | -1.71% | 35,600 | 238億8738万 | -0.99% | 11.21 | 0.46 |
| 02/21 | 814 | 818 | 811 | 818 | +0.25% | 27,900 | 243億333万 | +0.74% | 11.41 | 0.47 |
| 02/18 | 815 | 821 | 814 | 816 | -0.49% | 33,500 | 242億4391万 | +0.49% | 11.38 | 0.47 |
| 02/17 | 826 | 826 | 818 | 820 | -0.73% | 15,100 | 243億6275万 | +0.99% | 11.44 | 0.47 |
| 02/16 | 823 | 826 | 818 | 826 | +1.6% | 20,700 | 245億4102万 | +1.6% | 11.52 | 0.48 |
| 02/15 | 827 | 830 | 812 | 813 | -1.09% | 49,700 | 241億5478万 | +0.12% | 11.34 | 0.47 |
| 02/14 | 827 | 829 | 822 | 822 | -0.72% | 39,600 | 244億2217万 | +1.11% | 11.47 | 0.48 |
| 02/10 | 827 | 828 | 820 | 828 | +0.12% | 44,800 | 246億44万 | +1.85% | 11.55 | 0.48 |
| 02/09 | 830 | 838 | 823 | 827 | +0.24% | 44,000 | 245億7073万 | +1.72% | 11.54 | 0.48 |
| 02/08 | 818 | 825 | 818 | 825 | +1.6% | 28,400 | 245億1130万 | +1.35% | 11.51 | 0.48 |
| 02/07 | 810 | 818 | 809 | 812 | 0% | 26,100 | 241億2507万 | -0.25% | 11.33 | 0.47 |
| 02/04 | 809 | 812 | 807 | 812 | +0.37% | 37,500 | 241億2507万 | -0.37% | 11.33 | 0.47 |
| 02/03 | 807 | 810 | 803 | 809 | 0% | 22,100 | 240億3593万 | -0.74% | 11.28 | 0.47 |
| 02/02 | 806 | 809 | 800 | 809 | +1.13% | 39,000 | 240億3593万 | -0.74% | 11.28 | 0.47 |
| 02/01 | 807 | 810 | 800 | 800 | -0.5% | 15,600 | 237億6854万 | -1.96% | 11.16 | 0.46 |
| 01/31 | 796 | 806 | 796 | 804 | +0.63% | 19,700 | 238億8738万 | -1.47% | 11.21 | 0.46 |
| 01/28 | 799 | 804 | 795 | 799 | +1.27% | 46,200 | 237億3883万 | -2.2% | 11.15 | 0.46 |
| 01/27 | 809 | 809 | 789 | 789 | -1.74% | 51,900 | 234億4172万 | -3.55% | 11.01 | 0.46 |
| 01/26 | 808 | 811 | 801 | 803 | -0.5% | 20,100 | 238億5767万 | -1.95% | 11.2 | 0.46 |
| 01/25 | 817 | 817 | 805 | 807 | -1.22% | 26,300 | 239億7651万 | -1.71% | 11.26 | 0.47 |
| 01/24 | 813 | 817 | 806 | 817 | +0.49% | 22,500 | 242億7362万 | -0.73% | 11.4 | 0.47 |
| 01/21 | 798 | 813 | 792 | 813 | +1.63% | 40,600 | 241億5478万 | -1.33% | 11.34 | 0.47 |
| 01/20 | 805 | 810 | 800 | 800 | -0.25% | 41,200 | 237億6854万 | -3.03% | 11.16 | 0.46 |
| 01/19 | 820 | 823 | 802 | 802 | -2.55% | 55,900 | 238億2796万 | -3.02% | 11.19 | 0.46 |
| 01/18 | 822 | 825 | 818 | 823 | +0.98% | 32,200 | 244億5188万 | -0.72% | 11.48 | 0.48 |
| 01/17 | 822 | 822 | 810 | 815 | 0% | 17,800 | 242億1420万 | -1.81% | 11.37 | 0.47 |
| 01/14 | 815 | 818 | 808 | 815 | -0.12% | 43,200 | 242億1420万 | -1.93% | 11.37 | 0.47 |
| 01/13 | 824 | 827 | 816 | 816 | -1.45% | 27,700 | 242億4391万 | -1.92% | 11.38 | 0.47 |
| 01/12 | 821 | 828 | 820 | 828 | +1.35% | 27,400 | 246億44万 | -0.48% | 11.55 | 0.48 |
| 01/11 | 824 | 827 | 807 | 817 | -1.21% | 59,700 | 242億7362万 | -1.68% | 11.4 | 0.47 |
| 01/07 | 824 | 834 | 821 | 827 | +0.61% | 32,500 | 245億7073万 | -0.36% | 11.54 | 0.48 |
| 01/06 | 835 | 837 | 822 | 822 | -2.14% | 24,900 | 244億2217万 | -0.84% | 11.47 | 0.48 |
| 01/05 | 846 | 849 | 838 | 840 | -0.36% | 27,200 | 249億5696万 | +1.45% | 11.72 | 0.49 |
| 01/04 | 838 | 846 | 835 | 843 | +1.93% | 23,900 | 250億4610万 | +2.06% | 11.76 | 0.49 |
| 2021 |
| 12/30 | 830 | 838 | 826 | 827 | -1.43% | 14,300 | 245億7073万 | +0.24% | 11.54 | 0.48 |
| 12/29 | 815 | 839 | 815 | 839 | +2.94% | 42,800 | 249億2725万 | +1.7% | 11.7 | 0.48 |
| 12/28 | 810 | 815 | 806 | 815 | +0.25% | 49,300 | 242億1420万 | -1.21% | 11.37 | 0.47 |
| 12/27 | 820 | 820 | 809 | 813 | -0.25% | 31,500 | 241億5478万 | -1.57% | 11.34 | 0.47 |
| 12/24 | 816 | 819 | 810 | 815 | -0.37% | 19,000 | 242億1420万 | -1.45% | 11.37 | 0.47 |
| 12/23 | 818 | 819 | 814 | 818 | +0.25% | 13,800 | 243億333万 | -1.09% | 11.41 | 0.47 |
| 12/22 | 820 | 820 | 814 | 816 | -0.37% | 22,300 | 242億4391万 | -1.45% | 11.38 | 0.47 |
| 12/21 | 821 | 828 | 816 | 819 | -0.12% | 34,600 | 243億3304万 | -1.21% | 11.42 | 0.47 |
| 12/20 | 844 | 844 | 820 | 820 | -3.53% | 18,200 | 243億6275万 | -1.2% | 11.44 | 0.47 |
| 12/17 | 855 | 856 | 844 | 850 | -0.58% | 26,000 | 252億5407万 | +2.29% | 11.86 | 0.49 |
| 12/16 | 851 | 855 | 847 | 855 | +0.71% | 33,100 | 254億262万 | +3.01% | 11.93 | 0.49 |
| 12/15 | 850 | 853 | 846 | 849 | -0.24% | 26,900 | 252億2436万 | +2.29% | 11.84 | 0.49 |
| 12/14 | 849 | 851 | 846 | 851 | +0.12% | 15,600 | 252億8378万 | +2.65% | 11.87 | 0.49 |
| 12/13 | 852 | 852 | 841 | 850 | -0.12% | 18,000 | 252億5407万 | +2.53% | 11.86 | 0.49 |
| 12/10 | 849 | 851 | 839 | 851 | +0.71% | 42,200 | 252億8378万 | +2.53% | 11.87 | 0.49 |
| 12/09 | 841 | 846 | 835 | 845 | +0.48% | 21,000 | 251億552万 | +1.68% | 11.79 | 0.49 |
| 12/08 | 842 | 844 | 832 | 841 | -0.12% | 33,300 | 249億8668万 | +1.08% | 11.73 | 0.49 |
| 12/07 | 819 | 842 | 819 | 842 | +4.34% | 30,200 | 250億1639万 | +1.08% | 11.74 | 0.49 |
| 12/06 | 819 | 824 | 807 | 807 | -0.98% | 34,200 | 239億7651万 | -3.24% | 11.26 | 0.47 |
| 12/03 | 794 | 815 | 794 | 815 | +3.03% | 22,500 | 242億1420万 | -2.51% | 11.37 | 0.47 |
| 12/02 | 789 | 804 | 789 | 791 | +0.25% | 34,400 | 235億114万 | -5.61% | 11.03 | 0.46 |
| 12/01 | 789 | 798 | 782 | 789 | -0.25% | 41,600 | 234億4172万 | -6.07% | 11.01 | 0.46 |
| 11/30 | 807 | 813 | 789 | 791 | -1.25% | 55,700 | 235億114万 | -6.06% | 11.03 | 0.46 |
| 11/29 | 818 | 818 | 801 | 801 | -2.32% | 50,500 | 237億9825万 | -5.21% | 11.17 | 0.46 |
| 11/26 | 832 | 832 | 820 | 820 | -1.2% | 30,000 | 243億6275万 | -3.19% | 11.44 | 0.47 |
| 11/25 | 832 | 834 | 830 | 830 | -0.24% | 9,200 | 246億5986万 | -2.24% | 11.58 | 0.48 |
| 11/24 | 840 | 841 | 832 | 832 | -0.48% | 12,300 | 247億1928万 | -2.12% | 11.61 | 0.48 |
| 11/22 | 834 | 840 | 833 | 836 | 0% | 9,800 | 248億3812万 | -1.76% | 11.66 | 0.48 |
| 11/19 | 827 | 838 | 827 | 836 | +1.09% | 14,900 | 248億3812万 | -1.88% | 11.66 | 0.48 |
| 11/18 | 826 | 830 | 825 | 827 | -0.36% | 16,700 | 245億7073万 | -3.05% | 11.54 | 0.48 |
| 11/17 | 841 | 842 | 830 | 830 | -1.19% | 24,000 | 246億5986万 | -2.81% | 11.58 | 0.48 |
| 11/16 | 845 | 845 | 837 | 840 | 0% | 21,300 | 249億5696万 | -1.75% | 11.72 | 0.49 |
| 11/15 | 852 | 852 | 840 | 840 | -1.06% | 20,100 | 249億5696万 | -1.87% | 11.72 | 0.49 |
| 11/12 | 841 | 849 | 838 | 849 | +1.56% | 38,400 | 252億2436万 | -0.93% | 11.84 | 0.49 |
| 11/11 | 845 | 845 | 836 | 836 | -1.07% | 12,600 | 248億3812万 | -2.34% | 11.66 | 0.48 |
| 11/10 | 838 | 845 | 836 | 845 | +0.36% | 43,900 | 251億552万 | -1.29% | 11.79 | 0.49 |
| 11/09 | 854 | 855 | 841 | 842 | -0.94% | 51,000 | 250億1639万 | -1.64% | 11.74 | 0.49 |
| 11/08 | 858 | 858 | 850 | 850 | -0.93% | 13,300 | 252億5407万 | -0.82% | 11.86 | 0.49 |
| 11/05 | 872 | 872 | 853 | 858 | -2.5% | 29,900 | 254億9176万 | +0.23% | 11.97 | 0.5 |
| 11/04 | 878 | 880 | 869 | 880 | +1.15% | 44,800 | 261億4539万 | +2.68% | 12.27 | 0.51 |
| 11/02 | 873 | 880 | 869 | 870 | -0.91% | 26,400 | 258億4828万 | +1.64% | 12.14 | 0.5 |
