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 | 530 | 536 | 530 | 536 | +0.94% | 9,100 | 27億3574万 | -1.29% | 64.37 | 1.15 |
| 03/30 | 531 | 536 | 529 | 531 | +0.19% | 14,900 | 27億1022万 | -2.21% | 63.77 | 1.14 |
| 03/29 | 526 | 530 | 520 | 530 | +1.34% | 17,400 | 27億512万 | -2.75% | 63.65 | 1.14 |
| 03/28 | 539 | 539 | 522 | 523 | -2.97% | 44,500 | 26億6939万 | -4.21% | 62.81 | 1.12 |
| 03/25 | 543 | 545 | 535 | 539 | -1.1% | 20,200 | 27億5105万 | -1.46% | 64.73 | 1.16 |
| 03/24 | 538 | 546 | 537 | 545 | -0.55% | 19,100 | 27億8168万 | -0.55% | 65.45 | 1.17 |
| 03/23 | 537 | 576 | 532 | 548 | +3.01% | 105,200 | 27億9699万 | 0% | 65.81 | 1.18 |
| 03/22 | 541 | 541 | 532 | 532 | -1.12% | 18,800 | 27億1532万 | -2.92% | 63.89 | 1.14 |
| 03/18 | 548 | 551 | 533 | 538 | -1.82% | 33,300 | 27億4595万 | -2% | 64.61 | 1.15 |
| 03/17 | 550 | 555 | 546 | 548 | -0.36% | 16,100 | 27億9699万 | -0.54% | 65.81 | 1.18 |
| 03/16 | 550 | 550 | 542 | 550 | 0% | 11,800 | 28億720万 | -0.18% | 66.05 | 1.18 |
| 03/15 | 549 | 558 | 549 | 550 | -1.61% | 16,000 | 28億720万 | -0.18% | 66.05 | 1.18 |
| 03/14 | 539 | 559 | 538 | 559 | +3.52% | 19,200 | 28億5313万 | +1.27% | 67.13 | 1.2 |
| 03/11 | 558 | 558 | 538 | 540 | -1.46% | 12,200 | 27億5616万 | -2.17% | 64.85 | 1.16 |
| 03/10 | 537 | 550 | 537 | 548 | +2.62% | 18,100 | 27億9699万 | -0.9% | 65.81 | 1.18 |
| 03/09 | 538 | 545 | 530 | 534 | 0% | 28,800 | 27億2553万 | -3.44% | 64.13 | 1.15 |
| 03/08 | 540 | 560 | 534 | 534 | -1.84% | 23,100 | 27億2553万 | -3.44% | 64.13 | 1.15 |
| 03/07 | 545 | 546 | 532 | 544 | -0.18% | 26,800 | 27億7657万 | -1.63% | 65.33 | 1.17 |
| 03/04 | 553 | 553 | 541 | 545 | -1.8% | 17,100 | 27億8168万 | -1.8% | 65.45 | 1.17 |
| 03/03 | 556 | 561 | 552 | 555 | -0.72% | 11,300 | 28億3272万 | -1.25% | 66.65 | 1.19 |
| 03/02 | 553 | 564 | 550 | 559 | -0.53% | 22,900 | 28億5313万 | -1.41% | 67.13 | 1.2 |
| 03/01 | 540 | 567 | 540 | 562 | +3.31% | 35,000 | 28億6844万 | -0.88% | 67.49 | 1.21 |
| 02/28 | 546 | 563 | 544 | 544 | 0% | 27,400 | 27億7657万 | -3.89% | 65.33 | 1.17 |
| 02/25 | 540 | 552 | 537 | 544 | +1.87% | 39,300 | 27億7657万 | -4.06% | 65.33 | 1.17 |
| 02/24 | 587 | 604 | 531 | 534 | -2.38% | 183,400 | 27億2553万 | -5.65% | 64.13 | 1.15 |
| 02/22 | 553 | 559 | 547 | 547 | -2.5% | 29,700 | 27億9188万 | -3.7% | 65.69 | 1.17 |
| 02/21 | 579 | 583 | 556 | 561 | -1.41% | 27,800 | 28億6334万 | -1.41% | 67.37 | 1.2 |
| 02/18 | 552 | 572 | 552 | 569 | +3.08% | 22,100 | 29億417万 | -0.18% | 68.33 | 1.22 |
| 02/17 | 556 | 562 | 552 | 552 | +0.18% | 15,800 | 28億1740万 | -3.5% | 66.29 | 1.18 |
| 02/16 | 559 | 559 | 547 | 551 | -0.36% | 10,600 | 28億1230万 | -4.01% | 66.17 | 1.18 |
| 02/15 | 549 | 561 | 547 | 553 | +0.18% | 21,600 | 28億2251万 | -3.99% | 66.41 | 1.19 |
| 02/14 | 546 | 554 | 545 | 552 | -0.72% | 18,300 | 28億1740万 | -4.33% | 66.29 | 1.18 |
| 02/10 | 552 | 557 | 540 | 556 | -6.08% | 70,500 | 28億3782万 | -3.97% | 66.77 | 1.19 |
| 02/09 | 556 | 600 | 550 | 592 | +7.64% | 70,300 | 30億2156万 | +2.07% | 71.09 | 1.27 |
| 02/08 | 558 | 569 | 550 | 550 | -0.36% | 29,300 | 28億720万 | -5.34% | 66.05 | 1.18 |
| 02/07 | 562 | 569 | 551 | 552 | -1.78% | 19,000 | 28億1740万 | -5.32% | 66.29 | 1.18 |
| 02/04 | 537 | 562 | 537 | 562 | +2.18% | 29,200 | 28億6844万 | -4.1% | 67.49 | 1.21 |
| 02/03 | 570 | 570 | 547 | 550 | -3.68% | 45,100 | 28億720万 | -6.46% | 66.05 | 1.18 |
| 02/02 | 550 | 577 | 550 | 571 | +4.58% | 63,200 | 29億1438万 | -3.22% | 68.57 | 1.23 |
| 02/01 | 535 | 557 | 534 | 546 | +2.63% | 63,900 | 27億8678万 | -7.61% | 65.57 | 1.17 |
| 01/31 | 533 | 550 | 530 | 532 | -2.92% | 101,500 | 27億1532万 | -10.44% | 63.89 | 1.14 |
| 01/28 | 584 | 589 | 545 | 548 | -6.16% | 192,100 | 27億9699万 | -8.36% | 65.81 | 1.18 |
| 01/27 | 700 | 700 | 580 | 584 | -20% | 709,500 | 29億8073万 | -2.83% | 70.13 | 1.25 |
| 01/26 | 766 | 766 | 707 | 730 | +9.61% | 2,082,400 | 37億2592万 | +21.46% | 87.66 | 1.57 |
| 01/25 | 666 | 666 | 666 | 666 | +17.67% | 5,200 | 33億9926万 | +11.56% | 79.98 | 1.43 |
| 01/24 | 549 | 566 | 547 | 566 | +2.91% | 11,000 | 28億8886万 | -5.03% | 67.97 | 1.21 |
| 01/21 | 550 | 551 | 535 | 550 | -0.54% | 13,200 | 28億720万 | -8.33% | 66.05 | 1.18 |
| 01/20 | 525 | 555 | 523 | 553 | +3.95% | 28,200 | 28億2251万 | -8.6% | 66.41 | 1.19 |
| 01/19 | 553 | 566 | 530 | 532 | -6.83% | 41,600 | 27億1532万 | -12.79% | 63.89 | 1.14 |
| 01/18 | 593 | 593 | 567 | 571 | -1.72% | 22,300 | 29億1438万 | -7.31% | 68.57 | 1.23 |
| 01/17 | 586 | 594 | 573 | 581 | -0.68% | 23,500 | 29億6542万 | -6.44% | 69.77 | 1.25 |
| 01/14 | 597 | 598 | 580 | 585 | -3.15% | 15,700 | 29億8584万 | -6.55% | 70.25 | 1.26 |
| 01/13 | 608 | 609 | 599 | 604 | -0.66% | 9,800 | 30億8281万 | -4.43% | 72.53 | 1.3 |
| 01/12 | 613 | 621 | 607 | 608 | +1.67% | 9,500 | 31億323万 | -4.25% | 73.01 | 1.3 |
| 01/11 | 601 | 607 | 591 | 598 | +1.18% | 12,400 | 30億5219万 | -6.42% | 71.81 | 1.28 |
| 01/07 | 582 | 595 | 570 | 591 | +0.68% | 25,600 | 30億1646万 | -8.09% | 70.97 | 1.27 |
| 01/06 | 592 | 605 | 583 | 587 | -2.17% | 28,600 | 29億9604万 | -9.41% | 70.49 | 1.26 |
| 01/05 | 611 | 613 | 600 | 600 | -2.12% | 14,500 | 30億6240万 | -8.12% | 72.05 | 1.29 |
| 01/04 | 608 | 617 | 590 | 613 | +1.83% | 37,400 | 31億2875万 | -6.84% | 73.61 | 1.32 |
| 2021 |
| 12/30 | 626 | 630 | 602 | 602 | -3.68% | 27,600 | 30億7260万 | -9.47% | 72.29 | 1.29 |
| 12/29 | 609 | 634 | 609 | 625 | +3.48% | 23,800 | 31億9000万 | -7.13% | 75.05 | 1.34 |
| 12/28 | 596 | 605 | 584 | 604 | +2.03% | 54,500 | 30億8281万 | -11.05% | 72.53 | 1.3 |
| 12/27 | 614 | 615 | 590 | 592 | -3.58% | 29,800 | 30億2156万 | -13.95% | 71.09 | 1.27 |
| 12/24 | 618 | 621 | 610 | 614 | -0.97% | 37,900 | 31億3385万 | -11.78% | 73.73 | 1.32 |
| 12/23 | 626 | 630 | 613 | 620 | -2.36% | 48,400 | 31億6448万 | -11.93% | 74.45 | 1.33 |
| 12/22 | 614 | 638 | 614 | 635 | +4.44% | 15,300 | 32億4104万 | -10.81% | 76.26 | 1.36 |
| 12/21 | 594 | 614 | 589 | 608 | +1.84% | 37,800 | 31億323万 | -15.56% | 73.01 | 1.3 |
| 12/20 | 613 | 635 | 595 | 597 | -3.86% | 71,500 | 30億4708万 | -17.99% | 71.69 | 1.28 |
| 12/17 | 645 | 651 | 619 | 621 | -5.05% | 72,800 | 31億6958万 | -15.74% | 74.57 | 1.33 |
| 12/16 | 652 | 669 | 652 | 654 | -1.06% | 36,600 | 33億3801万 | -12.1% | 78.54 | 1.4 |
| 12/15 | 656 | 672 | 648 | 661 | -0.6% | 46,200 | 33億7374万 | -12.1% | 79.38 | 1.42 |
| 12/14 | 674 | 679 | 656 | 665 | -2.64% | 25,400 | 33億9416万 | -12.61% | 79.86 | 1.43 |
| 12/13 | 688 | 698 | 676 | 683 | +0.74% | 54,800 | 34億8603万 | -11.18% | 82.02 | 1.47 |
| 12/10 | 718 | 718 | 678 | 678 | -3.56% | 47,100 | 34億6051万 | -12.63% | 81.42 | 1.45 |
| 12/09 | 718 | 730 | 703 | 703 | -1.4% | 23,500 | 35億8811万 | -10.45% | 84.42 | 1.51 |
| 12/08 | 721 | 721 | 707 | 713 | -1.11% | 19,400 | 36億3915万 | -10.09% | 85.62 | 1.53 |
| 12/07 | 699 | 728 | 698 | 721 | +4.64% | 29,100 | 36億7998万 | -9.99% | 86.58 | 1.55 |
| 12/06 | 701 | 701 | 688 | 689 | -2.82% | 36,200 | 35億1665万 | -14.94% | 82.74 | 1.48 |
| 12/03 | 695 | 710 | 683 | 709 | +2.75% | 56,100 | 36億1873万 | -13.11% | 85.14 | 1.52 |
| 12/02 | 698 | 715 | 689 | 690 | -3.09% | 36,300 | 35億2176万 | -15.85% | 82.86 | 1.48 |
| 12/01 | 705 | 723 | 687 | 712 | -1.11% | 51,400 | 36億3404万 | -13.59% | 85.5 | 1.53 |
| 11/30 | 742 | 769 | 712 | 720 | -1.5% | 45,000 | 36億7488万 | -12.94% | 86.46 | 1.54 |
| 11/29 | 749 | 771 | 727 | 731 | -6.16% | 84,400 | 37億3102万 | -11.82% | 87.78 | 1.57 |
| 11/26 | 794 | 794 | 773 | 779 | -1.89% | 36,100 | 39億7601万 | -6.26% | 93.55 | 1.67 |
| 11/25 | 783 | 795 | 772 | 794 | +0.89% | 40,300 | 40億5257万 | -4.45% | 95.35 | 1.7 |
| 11/24 | 813 | 813 | 784 | 787 | -3.44% | 34,200 | 40億1684万 | -5.41% | 94.51 | 1.69 |
| 11/22 | 801 | 818 | 773 | 815 | +1.75% | 58,500 | 41億5976万 | -1.93% | 97.87 | 1.75 |
| 11/19 | 815 | 815 | 790 | 801 | -1.84% | 65,400 | 40億8830万 | -3.38% | 96.19 | 1.72 |
| 11/18 | 804 | 825 | 804 | 816 | +0.49% | 38,500 | 41億6486万 | -1.33% | 97.99 | 1.75 |
| 11/17 | 830 | 832 | 803 | 812 | -2.17% | 73,600 | 41億4444万 | -1.46% | 97.51 | 1.74 |
| 11/16 | 839 | 865 | 827 | 830 | +1.1% | 118,900 | 42億3632万 | +0.97% | 99.67 | 1.78 |
| 11/15 | 819 | 842 | 804 | 821 | +0.24% | 79,400 | 41億9038万 | +0.12% | 98.59 | 1.76 |
| 11/12 | 809 | 824 | 798 | 819 | +1.49% | 93,800 | 41億8017万 | 0% | 98.35 | 1.76 |
| 11/11 | 865 | 897 | 801 | 807 | -5.17% | 424,700 | 41億1892万 | -1.47% | 96.91 | 1.73 |
| 11/10 | 869 | 869 | 825 | 851 | -2.07% | 82,800 | 43億4350万 | +3.53% | 102.19 | 1.83 |
| 11/09 | 862 | 884 | 846 | 869 | +0.12% | 75,600 | 44億3537万 | +5.33% | 104.36 | 1.86 |
| 11/08 | 882 | 890 | 842 | 868 | +0.12% | 154,100 | 44億3027万 | +4.96% | 104.24 | 1.86 |
| 11/05 | 1,062 | 1,062 | 854 | 867 | -4.93% | 1,243,600 | 44億2516万 | +4.46% | 104.12 | 1.86 |
| 11/04 | 920 | 925 | 897 | 912 | +1.56% | 43,600 | 46億5484万 | +9.48% | 109.52 | 1.96 |
| 11/02 | 897 | 918 | 870 | 898 | -1.86% | 38,100 | 45億8339万 | +7.54% | 107.84 | 1.93 |
