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 | 684 | 684 | 676 | 676 | -0.59% | 300 | 42億6285万 | -1.74% | 2.71 | 0.51 |
03/30 | 700 | 700 | 678 | 680 | -3.13% | 4,000 | 42億8808万 | -1.31% | 2.73 | 0.51 |
03/29 | 710 | 710 | 702 | 702 | -0.14% | 4,500 | 44億2681万 | +1.74% | 2.81 | 0.53 |
03/28 | 708 | 715 | 703 | 703 | 0% | 4,800 | 44億3311万 | +1.74% | 2.82 | 0.53 |
03/25 | 698 | 705 | 698 | 703 | +1.44% | 1,200 | 44億3311万 | +1.74% | 2.82 | 0.53 |
03/24 | 695 | 709 | 680 | 693 | -1.7% | 13,400 | 43億7005万 | +0.14% | 2.78 | 0.52 |
03/23 | 706 | 708 | 700 | 705 | +0.43% | 3,100 | 44億4573万 | +1.73% | 2.83 | 0.53 |
03/22 | 698 | 707 | 697 | 702 | +2.03% | 6,700 | 44億2681万 | +1.3% | 2.81 | 0.53 |
03/18 | 680 | 690 | 680 | 688 | +1.18% | 8,000 | 43億3852万 | -0.86% | 2.76 | 0.52 |
03/17 | 679 | 680 | 677 | 680 | +1.19% | 2,400 | 42億8808万 | -2.3% | 2.73 | 0.51 |
03/16 | 671 | 672 | 671 | 672 | +0.3% | 800 | 42億3763万 | -3.59% | 2.69 | 0.51 |
03/15 | 678 | 678 | 670 | 670 | -0.89% | 4,600 | 42億2502万 | -4.15% | 2.69 | 0.5 |
03/14 | 673 | 676 | 673 | 676 | +0.6% | 800 | 42億6285万 | -3.29% | 2.71 | 0.51 |
03/11 | 673 | 673 | 671 | 672 | -0.44% | 4,200 | 42億3763万 | -3.72% | 2.69 | 0.51 |
03/10 | 677 | 684 | 675 | 675 | -0.3% | 4,400 | 42億5655万 | -3.3% | 2.71 | 0.51 |
03/09 | 677 | 678 | 666 | 677 | -0.44% | 8,500 | 42億6916万 | -2.87% | 2.71 | 0.51 |
03/08 | 676 | 690 | 671 | 680 | +0.15% | 4,000 | 42億8808万 | -2.3% | 2.73 | 0.51 |
03/07 | 686 | 687 | 675 | 679 | -1.02% | 6,900 | 42億8177万 | -2.3% | 2.72 | 0.51 |
03/04 | 708 | 708 | 686 | 686 | -2% | 6,700 | 43億2591万 | -1.15% | 2.75 | 0.52 |
03/03 | 702 | 702 | 700 | 700 | +1.16% | 400 | 44億1420万 | +1.01% | 2.81 | 0.53 |
03/02 | 700 | 700 | 692 | 692 | 0% | 2,100 | 43億6375万 | +0.14% | 2.77 | 0.52 |
03/01 | 700 | 700 | 689 | 692 | -0.57% | 3,000 | 43億6375万 | +0.14% | 2.77 | 0.52 |
02/28 | 692 | 698 | 689 | 696 | -0.14% | 11,600 | 43億8897万 | +0.87% | 2.79 | 0.52 |
02/25 | 695 | 700 | 695 | 697 | +0.29% | 3,000 | 43億9528万 | +1.16% | 2.79 | 0.52 |
02/24 | 710 | 710 | 695 | 695 | -2.25% | 4,900 | 43億8267万 | +1.02% | 2.79 | 0.52 |
02/22 | 711 | 711 | 709 | 711 | -0.7% | 1,100 | 44億8356万 | +3.49% | 2.85 | 0.54 |
02/21 | 716 | 716 | 716 | 716 | +0.85% | 400 | 45億1509万 | +4.37% | 2.87 | 0.54 |
02/18 | 715 | 715 | 710 | 710 | -0.7% | 500 | 44億7726万 | +3.65% | 2.85 | 0.53 |
02/17 | 711 | 715 | 711 | 715 | +0.14% | 500 | 45億879万 | +4.69% | 2.87 | 0.54 |
02/16 | 722 | 722 | 714 | 714 | -0.83% | 2,100 | 45億248万 | +4.69% | 2.86 | 0.54 |
02/15 | 725 | 725 | 695 | 720 | -0.28% | 4,300 | 45億4032万 | +5.88% | 2.89 | 0.54 |
02/14 | 710 | 723 | 707 | 722 | -0.14% | 4,700 | 45億5293万 | +6.49% | 2.89 | 0.54 |
02/10 | 720 | 726 | 720 | 723 | +0.28% | 6,800 | 45億5923万 | +6.95% | 2.9 | 0.54 |
02/09 | 720 | 721 | 715 | 721 | +0.14% | 2,700 | 45億4662万 | +6.97% | 2.89 | 0.54 |
02/08 | 720 | 721 | 711 | 720 | +0.28% | 6,600 | 45億4032万 | +7.14% | 2.89 | 0.54 |
02/07 | 711 | 722 | 699 | 718 | +8.79% | 45,100 | 45億2770万 | +7.16% | 2.88 | 0.54 |
02/04 | 661 | 675 | 660 | 660 | -0.15% | 6,300 | 41億6196万 | -1.2% | 2.64 | 0.5 |
02/03 | 661 | 661 | 661 | 661 | -0.75% | 200 | 41億6826万 | -1.05% | 2.65 | 0.5 |
02/02 | 651 | 670 | 651 | 666 | +2.46% | 3,000 | 41億9979万 | -0.3% | 2.67 | 0.5 |
02/01 | 651 | 651 | 650 | 650 | -0.31% | 2,100 | 40億9890万 | -2.69% | 2.6 | 0.49 |
01/31 | 652 | 661 | 652 | 652 | +0.15% | 700 | 41億1151万 | -2.4% | 2.61 | 0.49 |
01/28 | 650 | 660 | 648 | 651 | 0% | 3,200 | 41億520万 | -2.69% | 2.61 | 0.49 |
01/27 | 666 | 666 | 651 | 651 | -2.4% | 6,900 | 41億520万 | -2.69% | 2.61 | 0.49 |
01/26 | 675 | 675 | 667 | 667 | +0.3% | 1,700 | 42億610万 | -0.45% | 2.67 | 0.5 |
01/25 | 671 | 671 | 665 | 665 | -1.34% | 2,800 | 41億9349万 | -0.89% | 2.67 | 0.5 |
01/24 | 674 | 674 | 674 | 674 | -0.15% | 1,000 | 42億5024万 | +0.45% | 2.7 | 0.51 |
01/21 | 669 | 675 | 667 | 675 | 0% | 1,600 | 42億5655万 | +0.45% | 2.71 | 0.51 |
01/20 | 669 | 675 | 669 | 675 | +0.9% | 3,500 | 42億5655万 | +0.45% | 2.71 | 0.51 |
01/19 | 676 | 678 | 669 | 669 | -1.62% | 6,100 | 42億1871万 | -0.45% | 2.68 | 0.5 |
01/18 | 675 | 680 | 675 | 680 | +0.29% | 3,700 | 42億8808万 | +1.04% | 2.73 | 0.51 |
01/17 | 678 | 680 | 678 | 678 | 0% | 2,100 | 42億7546万 | +0.74% | 2.72 | 0.51 |
01/14 | 680 | 680 | 675 | 678 | -0.29% | 2,400 | 42億7546万 | +0.74% | 2.72 | 0.51 |
01/13 | 675 | 680 | 675 | 680 | +1.19% | 3,800 | 42億8808万 | +1.04% | 2.73 | 0.51 |
01/12 | 671 | 675 | 671 | 672 | +0.15% | 2,100 | 42億3763万 | -0.15% | 2.69 | 0.51 |
01/11 | 669 | 671 | 668 | 671 | +0.15% | 2,800 | 42億3132万 | -0.15% | 2.69 | 0.51 |
01/07 | 672 | 674 | 668 | 670 | +0.15% | 2,200 | 42億2502万 | -0.3% | 2.69 | 0.5 |
01/06 | 670 | 670 | 669 | 669 | -0.74% | 1,600 | 42億1871万 | -0.59% | 2.68 | 0.5 |
01/05 | 671 | 674 | 670 | 674 | +0.45% | 9,200 | 42億5024万 | +0.15% | 2.7 | 0.51 |
01/04 | 669 | 671 | 669 | 671 | +0.75% | 1,100 | 42億3132万 | -0.15% | 2.69 | 0.51 |
2021 |
12/30 | 664 | 666 | 664 | 666 | -0.15% | 300 | 41億9979万 | -1.04% | 2.67 | 0.5 |
12/29 | 668 | 668 | 665 | 667 | +0.6% | 600 | 42億610万 | -1.04% | 2.67 | 0.5 |
12/28 | 666 | 668 | 663 | 663 | -0.3% | 6,400 | 41億8087万 | -1.63% | 2.66 | 0.5 |
12/27 | 660 | 666 | 660 | 665 | +0.76% | 13,200 | 41億9349万 | -1.48% | 2.67 | 0.5 |
12/24 | 660 | 664 | 659 | 660 | 0% | 9,300 | 41億6196万 | -2.37% | 2.64 | 0.5 |
12/23 | 660 | 663 | 660 | 660 | -0.9% | 7,400 | 41億6196万 | -2.51% | 2.64 | 0.5 |
12/22 | 665 | 666 | 665 | 666 | +0.15% | 3,300 | 41億9979万 | -1.62% | 2.67 | 0.5 |
12/21 | 675 | 675 | 650 | 665 | -1.48% | 15,700 | 41億9349万 | -1.92% | 2.67 | 0.5 |
12/20 | 680 | 680 | 674 | 675 | -0.74% | 2,500 | 42億5655万 | -0.59% | 2.71 | 0.51 |
12/17 | 680 | 681 | 680 | 680 | 0% | 1,100 | 42億8808万 | +0.15% | 2.73 | 0.51 |
12/16 | 685 | 687 | 676 | 680 | -0.58% | 3,800 | 42億8808万 | +0.15% | 2.73 | 0.51 |
12/15 | 684 | 686 | 681 | 684 | 0% | 3,500 | 43億1330万 | +0.74% | 2.74 | 0.51 |
12/14 | 677 | 684 | 677 | 684 | +0.29% | 2,800 | 43億1330万 | +0.74% | 2.74 | 0.51 |
12/13 | 680 | 682 | 673 | 682 | 0% | 1,200 | 43億69万 | +0.44% | 2.73 | 0.51 |
12/10 | 676 | 682 | 673 | 682 | 0% | 2,400 | 43億69万 | +0.29% | 2.73 | 0.51 |
12/09 | 681 | 682 | 680 | 682 | +0.44% | 3,100 | 43億69万 | +0.15% | 2.73 | 0.51 |
12/08 | 675 | 679 | 672 | 679 | +0.59% | 1,600 | 42億8177万 | -0.44% | 2.72 | 0.51 |
12/07 | 671 | 681 | 671 | 675 | +0.6% | 13,700 | 42億5655万 | -1.03% | 2.71 | 0.51 |
12/06 | 669 | 671 | 669 | 671 | +0.3% | 400 | 42億3132万 | -1.76% | 2.69 | 0.51 |
12/03 | 666 | 680 | 666 | 669 | -0.59% | 2,500 | 42億1871万 | -2.19% | 2.68 | 0.5 |
12/02 | 669 | 677 | 669 | 673 | +0.15% | 2,400 | 42億4393万 | -1.75% | 2.7 | 0.51 |
12/01 | 667 | 673 | 664 | 672 | 0% | 5,000 | 42億3763万 | -2.04% | 2.69 | 0.51 |
11/30 | 674 | 674 | 666 | 672 | +0.75% | 1,600 | 42億3763万 | -2.18% | 2.69 | 0.51 |
11/29 | 666 | 671 | 661 | 667 | -1.91% | 6,500 | 42億610万 | -3.05% | 2.67 | 0.5 |
11/26 | 690 | 690 | 680 | 680 | -1.02% | 6,800 | 42億8808万 | -1.31% | 2.73 | 0.51 |
11/25 | 682 | 689 | 682 | 687 | +0.15% | 4,400 | 43億3222万 | -0.43% | 2.75 | 0.52 |
11/24 | 688 | 688 | 683 | 686 | +0.44% | 1,600 | 43億2591万 | -0.72% | 2.75 | 0.52 |
11/22 | 677 | 683 | 676 | 683 | +0.89% | 2,800 | 43億699万 | -1.16% | 2.74 | 0.51 |
11/19 | 679 | 679 | 675 | 677 | -0.73% | 1,800 | 42億6916万 | -2.17% | 2.71 | 0.51 |
11/18 | 679 | 682 | 677 | 682 | +0.59% | 2,700 | 43億69万 | -1.59% | 2.73 | 0.51 |
11/17 | 682 | 682 | 678 | 678 | -0.88% | 5,100 | 42億7546万 | -2.31% | 2.72 | 0.51 |
11/16 | 682 | 684 | 681 | 684 | +0.29% | 2,000 | 43億1330万 | -1.58% | 2.74 | 0.51 |
11/15 | 687 | 687 | 682 | 682 | 0% | 3,400 | 43億69万 | -2.01% | 2.73 | 0.51 |
11/12 | 689 | 689 | 676 | 682 | -0.44% | 5,800 | 43億69万 | -2.15% | 2.73 | 0.51 |
11/11 | 680 | 698 | 680 | 685 | +0.74% | 5,700 | 43億1961万 | -1.72% | 2.75 | 0.52 |
11/10 | 686 | 686 | 680 | 680 | -0.87% | 12,500 | 42億8808万 | -2.44% | 2.73 | 0.51 |
11/09 | 684 | 690 | 678 | 686 | +0.15% | 8,500 | 43億2591万 | -1.58% | 2.75 | 0.52 |
11/08 | 701 | 701 | 685 | 685 | -2.56% | 10,200 | 43億1961万 | -1.86% | 2.75 | 0.52 |
11/05 | 707 | 708 | 698 | 703 | +0.14% | 6,000 | 44億3311万 | +0.72% | 2.82 | 0.53 |
11/04 | 700 | 705 | 699 | 702 | +0.43% | 3,200 | 44億2681万 | +0.57% | 2.81 | 0.53 |
11/02 | 701 | 701 | 697 | 699 | +0.29% | 2,600 | 44億789万 | 0% | 2.8 | 0.53 |