株価チャート
2021/11/01～2022/03/31
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 | 903 | 914 | 901 | 910 | +0.78% | 1,400 | 19億4922万 | -4.21% | 28.83 | 0.65 |
| 03/30 | 904 | 911 | 902 | 903 | -0.88% | 1,900 | 19億3422万 | -5.35% | 28.6 | 0.65 |
| 03/29 | 910 | 924 | 910 | 911 | -0.65% | 2,200 | 19億5136万 | -4.91% | 28.86 | 0.65 |
| 03/28 | 922 | 923 | 917 | 917 | -1.19% | 1,200 | 19億6421万 | -4.68% | 29.05 | 0.66 |
| 03/25 | 937 | 940 | 928 | 928 | -0.96% | 1,500 | 19億8777万 | -3.93% | 29.4 | 0.66 |
| 03/24 | 933 | 937 | 930 | 937 | +1.3% | 2,800 | 20億705万 | -3.3% | 29.68 | 0.67 |
| 03/23 | 916 | 931 | 916 | 925 | +0.87% | 700 | 19億8135万 | -4.84% | 29.3 | 0.66 |
| 03/22 | 924 | 931 | 912 | 917 | -0.54% | 1,400 | 19億6421万 | -5.95% | 29.05 | 0.66 |
| 03/18 | 915 | 924 | 910 | 922 | +0.11% | 4,000 | 19億7492万 | -5.92% | 29.21 | 0.66 |
| 03/17 | 922 | 937 | 918 | 921 | +0.66% | 1,300 | 19億7278万 | -6.4% | 29.17 | 0.66 |
| 03/16 | 940 | 940 | 914 | 915 | -2.45% | 1,200 | 19億5993万 | -7.39% | 28.98 | 0.65 |
| 03/15 | 925 | 938 | 920 | 938 | +2.96% | 1,900 | 20億919万 | -5.54% | 29.71 | 0.67 |
| 03/14 | 938 | 940 | 900 | 911 | -3.09% | 3,600 | 19億5136万 | -8.9% | 28.86 | 0.65 |
| 03/11 | 943 | 950 | 940 | 940 | -2.69% | 800 | 20億1348万 | -6.75% | 29.78 | 0.67 |
| 03/10 | 966 | 966 | 965 | 966 | +1.58% | 300 | 20億6917万 | -4.64% | 30.6 | 0.69 |
| 03/09 | 931 | 976 | 931 | 951 | +0.53% | 1,100 | 20億3704万 | -6.4% | 30.12 | 0.68 |
| 03/08 | 995 | 995 | 946 | 946 | -1.97% | 1,500 | 20億2633万 | -7.16% | 29.97 | 0.68 |
| 03/07 | 982 | 982 | 935 | 965 | -2.82% | 1,000 | 20億6703万 | -5.95% | 30.57 | 0.69 |
| 03/04 | 1,005 | 1,005 | 936 | 993 | -1.19% | 9,000 | 21億2700万 | -3.97% | 31.45 | 0.71 |
| 03/03 | 1,008 | 1,008 | 1,005 | 1,005 | +0.4% | 400 | 21億5271万 | -3.74% | 31.83 | 0.72 |
| 03/02 | 993 | 1,004 | 993 | 1,001 | -1.57% | 1,300 | 21億4414万 | -5.03% | 31.71 | 0.72 |
| 03/01 | 991 | 1,021 | 991 | 1,017 | +2.62% | 3,700 | 21億7841万 | -4.6% | 32.21 | 0.73 |
| 02/28 | 992 | 999 | 991 | 991 | -1.1% | 2,000 | 21億2272万 | -8.07% | 31.39 | 0.71 |
| 02/25 | 997 | 1,011 | 997 | 1,002 | -0.89% | 1,500 | 21億4628万 | -8.24% | 31.74 | 0.72 |
| 02/24 | 1,010 | 1,011 | 1,000 | 1,011 | +0.1% | 2,500 | 21億6556万 | -8.75% | 32.02 | 0.72 |
| 02/22 | 1,010 | 1,010 | 1,000 | 1,010 | -0.79% | 1,600 | 21億6342万 | -9.98% | 31.99 | 0.72 |
| 02/18 | 1,000 | 1,025 | 1,000 | 1,018 | +1.39% | 2,700 | 21億8055万 | -10.47% | 32.25 | 0.73 |
| 02/17 | 1,007 | 1,010 | 1,002 | 1,004 | -0.99% | 1,800 | 21億5056万 | -12.85% | 31.8 | 0.72 |
| 02/16 | 1,024 | 1,024 | 1,002 | 1,014 | +0.6% | 2,100 | 21億7198万 | -13.26% | 32.12 | 0.72 |
| 02/15 | 1,005 | 1,016 | 1,001 | 1,008 | +0.4% | 1,700 | 21億5913万 | -15.01% | 31.93 | 0.72 |
| 02/14 | 1,015 | 1,016 | 1,004 | 1,004 | -1.18% | 2,600 | 21億5056万 | -16.47% | 31.8 | 0.72 |
| 02/10 | 1,020 | 1,039 | 1,015 | 1,016 | -1.55% | 2,600 | 21億7627万 | -16.45% | 32.18 | 0.73 |
| 02/09 | 1,015 | 1,032 | 1,010 | 1,032 | +1.67% | 3,800 | 22億1054万 | -16.17% | 32.69 | 0.74 |
| 02/08 | 1,020 | 1,040 | 1,013 | 1,015 | -0.2% | 2,700 | 21億7413万 | -18.47% | 32.15 | 0.73 |
| 02/07 | 1,089 | 1,094 | 1,003 | 1,017 | -3.51% | 13,500 | 21億7841万 | -19.22% | 32.21 | 0.73 |
| 02/04 | 1,074 | 1,106 | 1,051 | 1,054 | -4.87% | 6,700 | 22億5766万 | -17.14% | 33.39 | 0.75 |
| 02/03 | 1,099 | 1,108 | 1,087 | 1,108 | -1.25% | 2,400 | 23億7333万 | -13.71% | 35.1 | 0.79 |
| 02/02 | 1,079 | 1,122 | 1,079 | 1,122 | +6.25% | 4,900 | 24億332万 | -13.36% | 35.54 | 0.8 |
| 02/01 | 1,029 | 1,070 | 1,010 | 1,056 | +2.33% | 3,700 | 22億6195万 | -19.14% | 33.45 | 0.75 |
| 01/31 | 1,046 | 1,050 | 990 | 1,032 | -1.05% | 9,300 | 22億1054万 | -21.82% | 32.69 | 0.74 |
| 01/28 | 1,040 | 1,065 | 1,006 | 1,043 | -5.18% | 7,700 | 22億3410万 | -21.87% | 33.04 | 0.75 |
| 01/27 | 1,210 | 1,210 | 1,100 | 1,100 | -7.17% | 6,500 | 23億5620万 | -18.52% | 34.84 | 0.79 |
| 01/26 | 1,245 | 1,245 | 1,102 | 1,185 | -4.82% | 6,400 | 25億3827万 | -13.12% | 37.54 | 0.85 |
| 01/25 | 1,265 | 1,277 | 1,231 | 1,245 | -0.56% | 3,000 | 26億6679万 | -9.32% | 39.44 | 0.89 |
| 01/24 | 1,252 | 1,277 | 1,252 | 1,252 | -3.54% | 4,200 | 26億8178万 | -9.28% | 39.66 | 0.9 |
| 01/21 | 1,312 | 1,320 | 1,252 | 1,298 | -1.07% | 5,800 | 27億8031万 | -6.55% | 41.12 | 0.93 |
| 01/20 | 1,318 | 1,333 | 1,296 | 1,312 | -2.67% | 9,000 | 28億1030万 | -6.08% | 41.56 | 0.94 |
| 01/19 | 1,379 | 1,391 | 1,343 | 1,348 | -2.67% | 5,400 | 28億8741万 | -3.78% | 42.7 | 0.96 |
| 01/18 | 1,403 | 1,420 | 1,375 | 1,385 | +0.29% | 1,900 | 29億6667万 | -1.35% | 43.87 | 0.99 |
| 01/17 | 1,370 | 1,398 | 1,366 | 1,381 | +0.22% | 1,700 | 29億5810万 | -1.71% | 43.74 | 0.99 |
| 01/14 | 1,395 | 1,419 | 1,377 | 1,378 | -1.01% | 4,200 | 29億5167万 | -1.99% | 43.65 | 0.99 |
| 01/13 | 1,437 | 1,437 | 1,386 | 1,392 | -3% | 3,600 | 29億8166万 | -1.14% | 44.09 | 1 |
| 01/12 | 1,438 | 1,438 | 1,399 | 1,435 | +1.06% | 5,500 | 30億7377万 | +1.92% | 45.46 | 1.03 |
| 01/11 | 1,403 | 1,445 | 1,383 | 1,420 | +0.35% | 8,500 | 30億4164万 | +0.92% | 44.98 | 1.02 |
| 01/07 | 1,385 | 1,430 | 1,370 | 1,415 | +3.28% | 4,700 | 30億3093万 | +0.64% | 44.82 | 1.01 |
| 01/06 | 1,391 | 1,394 | 1,368 | 1,370 | -1.3% | 1,200 | 29億3454万 | -2.49% | 43.4 | 0.98 |
| 01/05 | 1,370 | 1,390 | 1,351 | 1,388 | +1.02% | 3,100 | 29億7309万 | -1.35% | 43.97 | 0.99 |
| 01/04 | 1,375 | 1,385 | 1,348 | 1,374 | +0.66% | 3,600 | 29億4310万 | -2.48% | 43.52 | 0.98 |
| 2021 |
| 12/30 | 1,359 | 1,367 | 1,350 | 1,365 | +0.81% | 2,600 | 29億2383万 | -3.05% | 43.24 | 0.98 |
| 12/29 | 1,363 | 1,365 | 1,337 | 1,354 | +0.22% | 3,500 | 29億26万 | -3.84% | 42.89 | 0.97 |
| 12/28 | 1,361 | 1,379 | 1,351 | 1,351 | -1.89% | 6,500 | 28億9384万 | -4.12% | 42.79 | 0.97 |
| 12/27 | 1,390 | 1,390 | 1,350 | 1,377 | -1.22% | 4,400 | 29億4953万 | -2.34% | 43.62 | 0.98 |
| 12/24 | 1,395 | 1,422 | 1,380 | 1,394 | -0.5% | 9,300 | 29億8594万 | -1.13% | 44.16 | 1 |
| 12/23 | 1,430 | 1,430 | 1,377 | 1,401 | -0.92% | 5,300 | 30億94万 | -0.64% | 44.38 | 1 |
| 12/22 | 1,406 | 1,434 | 1,401 | 1,414 | 0% | 3,400 | 30億2878万 | +0.28% | 44.79 | 1.01 |
| 12/21 | 1,450 | 1,450 | 1,400 | 1,414 | -2.48% | 3,100 | 30億2878万 | +0.35% | 44.79 | 1.01 |
| 12/20 | 1,402 | 1,450 | 1,400 | 1,450 | +2.11% | 2,900 | 31億590万 | +2.91% | 45.93 | 1.04 |
| 12/17 | 1,410 | 1,435 | 1,389 | 1,420 | +0.57% | 5,500 | 30億4164万 | +0.92% | 44.98 | 1.02 |
| 12/16 | 1,504 | 1,515 | 1,412 | 1,412 | -4.59% | 12,600 | 30億2450万 | +0.43% | 44.73 | 1.01 |
| 12/15 | 1,447 | 1,496 | 1,447 | 1,480 | -0.2% | 6,800 | 31億7016万 | +5.26% | 46.88 | 1.06 |
| 12/14 | 1,447 | 1,550 | 1,428 | 1,483 | +4.66% | 19,600 | 31億7658万 | +5.7% | 46.98 | 1.06 |
| 12/13 | 1,426 | 1,460 | 1,415 | 1,417 | -1.6% | 3,600 | 30億3521万 | +1.21% | 44.89 | 1.01 |
| 12/10 | 1,401 | 1,485 | 1,401 | 1,440 | +2.56% | 16,900 | 30億8448万 | +2.86% | 45.61 | 1.03 |
| 12/09 | 1,405 | 1,432 | 1,401 | 1,404 | -0.57% | 5,800 | 30億736万 | +0.36% | 44.47 | 1 |
| 12/08 | 1,410 | 1,430 | 1,403 | 1,412 | -0.07% | 5,400 | 30億2450万 | +0.93% | 44.73 | 1.01 |
| 12/07 | 1,400 | 1,420 | 1,385 | 1,413 | +0.93% | 4,300 | 30億2664万 | +1% | 44.76 | 1.01 |
| 12/06 | 1,381 | 1,429 | 1,370 | 1,400 | +0.29% | 4,500 | 29億9880万 | 0% | 44.35 | 1 |
| 12/03 | 1,413 | 1,430 | 1,384 | 1,396 | -0.71% | 6,100 | 29億9023万 | -0.29% | 44.22 | 1 |
| 12/02 | 1,373 | 1,417 | 1,373 | 1,406 | +2.03% | 7,200 | 30億1165万 | +0.43% | 44.54 | 1.01 |
| 12/01 | 1,389 | 1,420 | 1,374 | 1,378 | -3.03% | 11,800 | 29億5167万 | -1.64% | 43.65 | 0.99 |
| 11/30 | 1,391 | 1,441 | 1,366 | 1,421 | -1.86% | 19,000 | 30億4378万 | +1.36% | 45.01 | 1.02 |
| 11/29 | 1,396 | 1,601 | 1,370 | 1,448 | +6.39% | 101,200 | 31億161万 | +3.28% | 45.87 | 1.04 |
| 11/26 | 1,300 | 1,379 | 1,300 | 1,361 | +0.59% | 16,100 | 29億1526万 | -2.86% | 43.11 | 0.97 |
| 11/25 | 1,352 | 1,378 | 1,347 | 1,353 | -1.46% | 9,600 | 28億9812万 | -3.63% | 42.86 | 0.97 |
| 11/24 | 1,371 | 1,395 | 1,371 | 1,373 | 0% | 4,400 | 29億4096万 | -2.42% | 43.49 | 0.98 |
| 11/22 | 1,385 | 1,398 | 1,373 | 1,373 | -1.22% | 3,000 | 29億4096万 | -2.56% | 43.49 | 0.98 |
| 11/19 | 1,399 | 1,399 | 1,385 | 1,390 | +0.22% | 3,400 | 29億7738万 | -1.56% | 44.03 | 0.99 |
| 11/18 | 1,391 | 1,391 | 1,387 | 1,387 | -1% | 1,800 | 29億7095万 | -1.91% | 43.93 | 0.99 |
| 11/17 | 1,409 | 1,409 | 1,386 | 1,401 | 0% | 2,600 | 30億94万 | -0.99% | 44.38 | 1 |
| 11/16 | 1,391 | 1,406 | 1,385 | 1,401 | +0.43% | 5,100 | 30億94万 | -1.2% | 44.38 | 1 |
| 11/15 | 1,380 | 1,399 | 1,356 | 1,395 | -0.78% | 9,700 | 29億8809万 | -1.83% | 44.19 | 1 |
| 11/12 | 1,416 | 1,416 | 1,396 | 1,406 | 0% | 4,100 | 30億1165万 | -1.13% | 44.54 | 1.01 |
| 11/11 | 1,411 | 1,431 | 1,394 | 1,406 | -0.57% | 9,300 | 30億1165万 | -1.19% | 44.54 | 1.01 |
| 11/10 | 1,488 | 1,488 | 1,395 | 1,414 | +0.71% | 24,200 | 30億2878万 | -0.63% | 44.79 | 1.01 |
| 11/09 | 1,413 | 1,413 | 1,390 | 1,404 | +0.36% | 2,900 | 30億736万 | -1.34% | 44.47 | 1 |
| 11/08 | 1,399 | 1,429 | 1,397 | 1,399 | -2.1% | 7,600 | 29億9665万 | -1.76% | 44.32 | 1 |
| 11/05 | 1,424 | 1,429 | 1,396 | 1,429 | +1.71% | 4,300 | 30億6091万 | +0.14% | 45.27 | 1.02 |
| 11/04 | 1,424 | 1,424 | 1,405 | 1,405 | -0.14% | 4,400 | 30億951万 | -1.68% | 44.51 | 1 |
| 11/02 | 1,417 | 1,433 | 1,405 | 1,407 | -0.64% | 3,900 | 30億1379万 | -1.81% | 44.57 | 1.01 |
| 11/01 | 1,433 | 1,433 | 1,410 | 1,416 | -1.19% | 5,900 | 30億3307万 | -1.46% | 44.85 | 1.01 |
