株価チャート
2021/11/08～2022/04/05
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 |
| 04/05 | 827 | 828 | 827 | 828 | +0.49% | 1,200 | 125億5827万 | -0.24% | 8.4 | 0.86 |
| 04/04 | 820 | 830 | 817 | 824 | +0.73% | 1,600 | 124億9760万 | -0.84% | 8.36 | 0.86 |
| 04/01 | 818 | 822 | 815 | 818 | -0.73% | 1,500 | 124億660万 | -1.8% | 8.3 | 0.85 |
| 03/31 | 842 | 842 | 800 | 824 | -2.14% | 2,000 | 124億9760万 | -1.2% | 8.36 | 0.86 |
| 03/30 | 828 | 843 | 820 | 842 | -0.71% | 5,100 | 127億7061万 | +0.84% | 8.54 | 0.88 |
| 03/29 | 843 | 852 | 836 | 848 | +0.59% | 6,900 | 128億6161万 | +1.44% | 8.6 | 0.88 |
| 03/28 | 840 | 846 | 840 | 843 | -0.71% | 3,500 | 127億8578万 | +0.84% | 8.55 | 0.88 |
| 03/25 | 854 | 854 | 839 | 849 | +0.71% | 4,100 | 128億7678万 | +1.56% | 8.61 | 0.89 |
| 03/24 | 831 | 843 | 830 | 843 | +0.96% | 1,600 | 127億8578万 | +0.84% | 8.55 | 0.88 |
| 03/23 | 830 | 835 | 830 | 835 | +1.71% | 900 | 126億6444万 | -0.24% | 8.47 | 0.87 |
| 03/22 | 823 | 823 | 815 | 821 | -0.12% | 2,400 | 124億5210万 | -2.03% | 8.33 | 0.86 |
| 03/18 | 812 | 827 | 812 | 822 | -0.24% | 1,800 | 124億6727万 | -2.38% | 8.34 | 0.86 |
| 03/17 | 807 | 828 | 807 | 824 | +2.62% | 3,900 | 124億9760万 | -2.49% | 8.36 | 0.86 |
| 03/16 | 808 | 810 | 803 | 803 | -0.37% | 1,800 | 121億7910万 | -5.53% | 8.15 | 0.84 |
| 03/15 | 806 | 815 | 805 | 806 | 0% | 1,200 | 122億2460万 | -5.73% | 8.18 | 0.84 |
| 03/14 | 810 | 820 | 806 | 806 | +0.25% | 1,600 | 122億2460万 | -5.95% | 8.18 | 0.84 |
| 03/11 | 820 | 820 | 804 | 804 | -2.31% | 700 | 121億9426万 | -6.4% | 8.16 | 0.84 |
| 03/10 | 800 | 824 | 800 | 823 | +4.05% | 2,000 | 124億8244万 | -4.52% | 8.35 | 0.86 |
| 03/09 | 807 | 807 | 791 | 791 | -0.5% | 5,300 | 119億9709万 | -8.45% | 8.03 | 0.83 |
| 03/08 | 794 | 798 | 772 | 795 | +0.13% | 7,900 | 120億5776万 | -8.41% | 8.07 | 0.83 |
| 03/07 | 868 | 868 | 785 | 794 | -9.36% | 17,300 | 120億4259万 | -8.84% | 8.06 | 0.83 |
| 03/04 | 877 | 883 | 873 | 876 | -0.79% | 900 | 132億8629万 | +0.34% | 8.89 | 0.91 |
| 03/03 | 886 | 887 | 860 | 883 | -0.56% | 7,500 | 133億9246万 | +1.26% | 8.96 | 0.92 |
| 03/02 | 862 | 888 | 862 | 888 | +2.66% | 4,400 | 134億6829万 | +1.95% | 9.01 | 0.93 |
| 03/01 | 860 | 865 | 860 | 865 | +0.7% | 4,400 | 131億1945万 | -0.8% | 8.78 | 0.9 |
| 02/28 | 860 | 860 | 851 | 859 | -0.12% | 2,000 | 130億2845万 | -1.6% | 8.72 | 0.9 |
| 02/25 | 849 | 860 | 849 | 860 | +0.58% | 5,300 | 130億4362万 | -1.49% | 8.73 | 0.9 |
| 02/24 | 845 | 855 | 841 | 855 | +0.35% | 3,900 | 129億6778万 | -1.95% | 8.67 | 0.89 |
| 02/22 | 850 | 859 | 848 | 852 | -0.58% | 5,100 | 129億2228万 | -2.29% | 8.64 | 0.89 |
| 02/21 | 838 | 858 | 838 | 857 | +2.15% | 4,600 | 129億9811万 | -1.95% | 8.7 | 0.89 |
| 02/18 | 852 | 852 | 824 | 839 | -1.53% | 16,800 | 127億2511万 | -4.11% | 8.51 | 0.88 |
| 02/17 | 851 | 859 | 851 | 852 | -0.12% | 3,800 | 129億2228万 | -2.96% | 8.64 | 0.89 |
| 02/16 | 861 | 870 | 851 | 853 | -0.12% | 3,800 | 129億3745万 | -3.07% | 8.65 | 0.89 |
| 02/15 | 878 | 878 | 854 | 854 | -2.84% | 5,900 | 129億5261万 | -3.28% | 8.66 | 0.89 |
| 02/14 | 882 | 894 | 865 | 879 | -2.33% | 3,800 | 133億3179万 | -0.79% | 8.92 | 0.92 |
| 02/10 | 907 | 908 | 888 | 900 | -0.55% | 10,900 | 136億5030万 | +1.47% | 9.13 | 0.94 |
| 02/09 | 880 | 919 | 864 | 905 | -5.24% | 39,800 | 137億2613万 | +2.03% | 9.18 | 0.94 |
| 02/08 | 931 | 970 | 928 | 955 | +4.37% | 60,600 | 144億8448万 | +7.67% | 9.69 | 1 |
| 02/07 | 874 | 929 | 874 | 915 | +5.66% | 20,000 | 138億7780万 | +3.27% | 9.28 | 0.95 |
| 02/04 | 886 | 886 | 860 | 866 | +0.46% | 6,200 | 131億3462万 | -2.37% | 8.79 | 0.9 |
| 02/03 | 885 | 888 | 862 | 862 | -2.16% | 1,900 | 130億7395万 | -3.15% | 8.75 | 0.9 |
| 02/02 | 872 | 881 | 866 | 881 | +0.57% | 1,600 | 133億6212万 | -1.12% | 8.94 | 0.92 |
| 02/01 | 883 | 895 | 872 | 876 | -1.02% | 2,400 | 132億8629万 | -1.68% | 8.89 | 0.91 |
| 01/31 | 860 | 887 | 847 | 885 | +3.51% | 5,300 | 134億2279万 | -0.45% | 8.98 | 0.92 |
| 01/28 | 832 | 855 | 832 | 855 | +1.3% | 1,000 | 129億6778万 | -3.5% | 8.67 | 0.89 |
| 01/27 | 870 | 870 | 830 | 844 | -2.2% | 5,400 | 128億94万 | -4.63% | 8.56 | 0.88 |
| 01/26 | 857 | 870 | 851 | 863 | 0% | 2,900 | 130億8912万 | -2.38% | 8.76 | 0.9 |
| 01/25 | 910 | 938 | 856 | 863 | -4.11% | 11,600 | 130億8912万 | -2.27% | 8.76 | 0.9 |
| 01/24 | 885 | 900 | 885 | 900 | +1.69% | 2,300 | 136億5030万 | +2.04% | 9.13 | 0.94 |
| 01/21 | 877 | 885 | 853 | 885 | +2.67% | 2,800 | 134億2279万 | +0.68% | 8.98 | 0.92 |
| 01/20 | 856 | 862 | 841 | 862 | +1.17% | 4,800 | 130億7395万 | -1.6% | 8.75 | 0.9 |
| 01/19 | 850 | 859 | 850 | 852 | -0.47% | 2,500 | 129億2228万 | -2.63% | 8.64 | 0.89 |
| 01/18 | 875 | 885 | 850 | 856 | -3.06% | 9,700 | 129億8295万 | -1.95% | 8.68 | 0.89 |
| 01/17 | 888 | 892 | 883 | 883 | -0.9% | 3,700 | 133億9246万 | +1.38% | 8.96 | 0.92 |
| 01/14 | 900 | 907 | 890 | 891 | -1.11% | 3,800 | 135億1379万 | +2.65% | 9.04 | 0.93 |
| 01/13 | 904 | 924 | 898 | 901 | -0.33% | 7,800 | 136億6546万 | +4.16% | 9.14 | 0.94 |
| 01/12 | 915 | 916 | 899 | 904 | -2.8% | 6,600 | 137億1096万 | +4.99% | 9.17 | 0.94 |
| 01/11 | 946 | 946 | 920 | 930 | +0.54% | 17,300 | 141億531万 | +8.52% | 9.44 | 0.97 |
| 01/07 | 915 | 925 | 910 | 925 | +1.43% | 10,400 | 140億2947万 | +8.7% | 9.39 | 0.97 |
| 01/06 | 898 | 918 | 897 | 912 | +1.11% | 6,300 | 138億3230万 | +7.93% | 9.25 | 0.95 |
| 01/05 | 908 | 910 | 880 | 902 | -0.66% | 10,300 | 136億8063万 | +7.64% | 9.15 | 0.94 |
| 01/04 | 914 | 920 | 905 | 908 | -1.3% | 11,200 | 137億7163万 | +9.13% | 9.21 | 0.95 |
| 2021 |
| 12/30 | 948 | 948 | 908 | 920 | -2.95% | 23,500 | 139億5364万 | +11.38% | 9.33 | 0.98 |
| 12/29 | 939 | 957 | 923 | 948 | +0.74% | 30,400 | 143億7831万 | +15.47% | 9.62 | 1.01 |
| 12/28 | 903 | 941 | 895 | 941 | +5.97% | 23,000 | 142億7214万 | +15.46% | 9.55 | 1 |
| 12/27 | 885 | 901 | 875 | 888 | +1.49% | 25,000 | 134億6829万 | +9.77% | 9.01 | 0.94 |
| 12/24 | 845 | 875 | 839 | 875 | +5.68% | 24,700 | 132億7112万 | +8.56% | 8.88 | 0.93 |
| 12/23 | 826 | 828 | 822 | 828 | +0.36% | 2,300 | 125億5827万 | +3.11% | 8.4 | 0.88 |
| 12/22 | 820 | 830 | 800 | 825 | +0.61% | 6,800 | 125億1277万 | +3% | 8.37 | 0.88 |
| 12/21 | 818 | 829 | 813 | 820 | +0.49% | 900 | 124億3694万 | +2.37% | 8.32 | 0.87 |
| 12/20 | 829 | 829 | 804 | 816 | -2.86% | 3,500 | 123億7627万 | +2% | 8.28 | 0.87 |
| 12/17 | 839 | 842 | 820 | 840 | +0.12% | 6,000 | 127億4028万 | +5% | 8.52 | 0.89 |
| 12/16 | 830 | 854 | 829 | 839 | +0.72% | 16,700 | 127億2511万 | +5.01% | 8.51 | 0.89 |
| 12/15 | 815 | 838 | 815 | 833 | +2.46% | 16,200 | 126億3411万 | +4.39% | 8.45 | 0.88 |
| 12/14 | 816 | 816 | 813 | 813 | -0.85% | 2,200 | 123億3077万 | +2.01% | 8.25 | 0.86 |
| 12/13 | 808 | 823 | 808 | 820 | +1.49% | 11,200 | 124億3694万 | +2.89% | 8.32 | 0.87 |
| 12/10 | 801 | 810 | 801 | 808 | +0.62% | 2,400 | 122億5493万 | +1.38% | 8.2 | 0.86 |
| 12/09 | 806 | 807 | 792 | 803 | -1.23% | 7,700 | 121億7910万 | +0.88% | 8.15 | 0.85 |
| 12/08 | 810 | 814 | 808 | 813 | +0.12% | 5,600 | 123億3077万 | +2.14% | 8.25 | 0.86 |
| 12/07 | 808 | 815 | 808 | 812 | +0.25% | 10,300 | 123億1560万 | +2.14% | 8.24 | 0.86 |
| 12/06 | 796 | 815 | 796 | 810 | +1.89% | 4,700 | 122億8527万 | +1.89% | 8.22 | 0.86 |
| 12/03 | 808 | 808 | 785 | 795 | +2.19% | 7,700 | 120億5776万 | +0.13% | 8.07 | 0.84 |
| 12/02 | 755 | 787 | 755 | 778 | +1.3% | 2,300 | 117億9992万 | -2.02% | 7.89 | 0.83 |
| 12/01 | 747 | 769 | 736 | 768 | +2.81% | 7,400 | 116億4825万 | -3.52% | 7.79 | 0.82 |
| 11/30 | 749 | 757 | 743 | 747 | +0.67% | 2,400 | 113億2974万 | -6.27% | 7.58 | 0.79 |
| 11/29 | 756 | 769 | 739 | 742 | -3.76% | 8,300 | 112億5391万 | -7.25% | 7.53 | 0.79 |
| 11/26 | 793 | 793 | 759 | 771 | -3.02% | 6,700 | 116億9375万 | -3.87% | 7.82 | 0.82 |
| 11/25 | 805 | 805 | 794 | 795 | -0.13% | 3,500 | 120億5776万 | -1.12% | 8.07 | 0.84 |
| 11/24 | 795 | 797 | 794 | 796 | -0.38% | 800 | 120億7293万 | -1% | 8.08 | 0.85 |
| 11/22 | 797 | 801 | 792 | 799 | +0.63% | 900 | 121億1843万 | -0.75% | 8.11 | 0.85 |
| 11/19 | 796 | 801 | 794 | 794 | -0.63% | 1,800 | 120億4259万 | -1.49% | 8.06 | 0.84 |
| 11/18 | 796 | 799 | 796 | 799 | +0.38% | 300 | 121億1843万 | -0.99% | 8.11 | 0.85 |
| 11/17 | 803 | 803 | 796 | 796 | -1.73% | 2,200 | 120億7293万 | -1.36% | 8.08 | 0.85 |
| 11/16 | 807 | 810 | 807 | 810 | +0.5% | 1,200 | 122億8527万 | +0.37% | 8.22 | 0.86 |
| 11/15 | 805 | 812 | 805 | 806 | -0.25% | 2,700 | 122億2460万 | -0.25% | 8.18 | 0.86 |
| 11/12 | 807 | 809 | 793 | 808 | -0.25% | 1,600 | 122億5493万 | 0% | 8.2 | 0.86 |
| 11/11 | 809 | 813 | 808 | 810 | -0.49% | 700 | 122億8527万 | +0.37% | 8.22 | 0.86 |
| 11/10 | 825 | 825 | 814 | 814 | -1.33% | 6,200 | 123億4593万 | +0.99% | 8.26 | 0.86 |
| 11/09 | 818 | 830 | 816 | 825 | +1.35% | 8,600 | 125億1277万 | +2.61% | 8.37 | 0.88 |
| 11/08 | 810 | 814 | 803 | 814 | +0.62% | 5,300 | 123億4593万 | +1.37% | 8.26 | 0.86 |
