株価チャート
2021/10/26～2022/03/31
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 | 398 | 402 | 398 | 402 | +1.01% | 1,400 | 31億2265万 | +0.75% | 23.87 | 0.26 |
| 03/30 | 394 | 399 | 394 | 398 | -0.25% | 600 | 30億9158万 | 0% | 23.64 | 0.26 |
| 03/29 | 399 | 399 | 398 | 399 | 0% | 22,300 | 30億9935万 | +0.25% | 23.7 | 0.26 |
| 03/28 | 397 | 399 | 397 | 399 | 0% | 500 | 30億9935万 | +0.25% | 23.7 | 0.26 |
| 03/25 | 399 | 399 | 399 | 399 | +0.25% | 300 | 30億9935万 | +0.25% | 23.7 | 0.26 |
| 03/24 | 395 | 398 | 395 | 398 | 0% | 1,200 | 30億9158万 | 0% | 23.64 | 0.26 |
| 03/23 | 398 | 398 | 398 | 398 | 0% | 100 | 30億9158万 | 0% | 23.64 | 0.26 |
| 03/22 | 397 | 399 | 397 | 398 | 0% | 3,000 | 30億9158万 | 0% | 23.64 | 0.26 |
| 03/18 | 398 | 399 | 398 | 398 | -0.5% | 600 | 30億9158万 | 0% | 23.64 | 0.26 |
| 03/17 | 398 | 402 | 397 | 400 | 0% | 4,900 | 31億712万 | +0.5% | 23.75 | 0.26 |
| 03/16 | 397 | 400 | 397 | 400 | +0.25% | 600 | 31億712万 | +0.5% | 23.75 | 0.26 |
| 03/15 | 398 | 399 | 395 | 399 | +0.25% | 700 | 30億9935万 | +0.25% | 23.7 | 0.26 |
| 03/14 | 400 | 400 | 398 | 398 | -0.5% | 400 | 30億9158万 | 0% | 23.64 | 0.26 |
| 03/11 | 400 | 400 | 400 | 400 | +0.76% | 200 | 31億712万 | +0.76% | 23.75 | 0.26 |
| 03/10 | 399 | 399 | 397 | 397 | +0.25% | 200 | 30億8381万 | 0% | 23.58 | 0.26 |
| 03/09 | 392 | 398 | 392 | 396 | -1% | 1,200 | 30億7604万 | -0.25% | 23.52 | 0.26 |
| 03/08 | 393 | 400 | 393 | 400 | +0.25% | 500 | 31億712万 | +0.76% | 23.75 | 0.26 |
| 03/07 | 395 | 399 | 394 | 399 | +0.5% | 1,300 | 30億9935万 | +0.76% | 23.7 | 0.26 |
| 03/04 | 396 | 398 | 395 | 397 | -0.25% | 3,200 | 30億8381万 | +0.25% | 23.58 | 0.26 |
| 03/03 | 397 | 398 | 397 | 398 | +0.51% | 200 | 30億9158万 | +0.51% | 23.64 | 0.26 |
| 03/01 | 396 | 396 | 396 | 396 | 0% | 100 | 30億7604万 | 0% | 23.52 | 0.26 |
| 02/25 | 395 | 400 | 395 | 396 | -1.25% | 700 | 30億7604万 | +0.25% | 23.52 | 0.26 |
| 02/22 | 400 | 401 | 400 | 401 | +0.25% | 200 | 31億1488万 | +1.52% | 23.81 | 0.26 |
| 02/21 | 395 | 400 | 395 | 400 | 0% | 2,800 | 31億712万 | +1.27% | 23.75 | 0.26 |
| 02/18 | 396 | 400 | 396 | 400 | +1.01% | 700 | 31億712万 | +1.27% | 23.75 | 0.26 |
| 02/17 | 398 | 399 | 396 | 396 | -0.5% | 2,700 | 30億7604万 | +0.51% | 23.52 | 0.26 |
| 02/16 | 398 | 398 | 398 | 398 | +0.25% | 300 | 30億9158万 | +1.02% | 23.64 | 0.26 |
| 02/15 | 397 | 398 | 397 | 397 | -0.25% | 17,500 | 30億8381万 | +0.76% | 23.58 | 0.26 |
| 02/14 | 399 | 400 | 396 | 398 | -0.25% | 18,400 | 30億9158万 | +1.02% | 23.64 | 0.26 |
| 02/10 | 395 | 399 | 395 | 399 | +0.76% | 1,300 | 30億9935万 | +1.27% | 23.7 | 0.26 |
| 02/09 | 396 | 400 | 395 | 396 | -0.75% | 2,500 | 30億7604万 | +0.51% | 23.52 | 0.26 |
| 02/08 | 398 | 400 | 398 | 399 | +0.25% | 6,500 | 30億9935万 | +1.27% | 23.7 | 0.26 |
| 02/07 | 397 | 398 | 394 | 398 | +0.25% | 500 | 30億9158万 | +1.02% | 23.64 | 0.26 |
| 02/04 | 397 | 397 | 394 | 397 | +1.02% | 1,000 | 30億8381万 | +1.02% | 23.58 | 0.26 |
| 02/03 | 398 | 398 | 393 | 393 | -0.76% | 2,000 | 30億5274万 | 0% | 23.34 | 0.26 |
| 02/01 | 397 | 398 | 392 | 396 | -0.25% | 4,200 | 30億7604万 | +0.76% | 23.52 | 0.26 |
| 01/31 | 392 | 398 | 392 | 397 | +1.28% | 44,400 | 30億8381万 | +1.02% | 23.58 | 0.26 |
| 01/28 | 391 | 392 | 390 | 392 | +0.26% | 1,100 | 30億4497万 | -0.25% | 23.28 | 0.26 |
| 01/27 | 393 | 393 | 390 | 391 | -0.51% | 1,700 | 30億3720万 | -0.51% | 23.22 | 0.26 |
| 01/26 | 392 | 393 | 390 | 393 | +0.26% | 12,500 | 30億5274万 | 0% | 23.34 | 0.26 |
| 01/25 | 394 | 394 | 392 | 392 | -0.25% | 200 | 30億4497万 | -0.51% | 23.28 | 0.26 |
| 01/24 | 389 | 393 | 389 | 393 | +0.26% | 1,800 | 30億5274万 | -0.25% | 23.34 | 0.26 |
| 01/21 | 391 | 392 | 391 | 392 | +0.26% | 700 | 30億4497万 | -0.51% | 23.28 | 0.26 |
| 01/20 | 392 | 394 | 390 | 391 | -0.26% | 3,400 | 30億3720万 | -0.76% | 23.22 | 0.26 |
| 01/19 | 391 | 392 | 391 | 392 | +0.51% | 1,500 | 30億4497万 | -0.76% | 23.28 | 0.26 |
| 01/18 | 390 | 391 | 390 | 390 | +0.26% | 1,100 | 30億2944万 | -1.27% | 23.16 | 0.25 |
| 01/17 | 389 | 393 | 389 | 389 | -1.02% | 15,400 | 30億2167万 | -1.52% | 23.1 | 0.25 |
| 01/14 | 394 | 396 | 393 | 393 | -0.51% | 700 | 30億5274万 | -0.51% | 23.34 | 0.26 |
| 01/13 | 395 | 395 | 393 | 395 | +0.51% | 500 | 30億6828万 | 0% | 23.46 | 0.26 |
| 01/12 | 392 | 394 | 392 | 393 | +0.26% | 1,200 | 30億5274万 | -0.51% | 23.34 | 0.26 |
| 01/11 | 392 | 392 | 391 | 392 | -0.25% | 1,500 | 30億4497万 | -0.51% | 23.28 | 0.26 |
| 01/07 | 396 | 396 | 393 | 393 | -0.76% | 2,500 | 30億5274万 | -0.25% | 23.34 | 0.26 |
| 01/06 | 394 | 396 | 394 | 396 | -0.25% | 1,000 | 30億7604万 | +0.51% | 23.52 | 0.26 |
| 01/05 | 396 | 397 | 393 | 397 | +0.51% | 3,200 | 30億8381万 | +0.76% | 23.58 | 0.26 |
| 01/04 | 393 | 395 | 393 | 395 | 0% | 800 | 30億6828万 | +0.25% | 23.46 | 0.26 |
| 2021 |
| 12/30 | 393 | 395 | 392 | 395 | +0.25% | 2,000 | 30億6828万 | +0.25% | 23.46 | 0.26 |
| 12/29 | 393 | 395 | 392 | 394 | +0.77% | 1,400 | 30億6051万 | 0% | 23.4 | 0.26 |
| 12/28 | 392 | 392 | 391 | 391 | 0% | 1,000 | 30億3720万 | -0.76% | 23.22 | 0.26 |
| 12/27 | 392 | 392 | 391 | 391 | -1.76% | 3,200 | 30億3720万 | -0.76% | 23.22 | 0.26 |
| 12/24 | 391 | 398 | 391 | 398 | +1.27% | 6,500 | 30億9158万 | +1.02% | 23.64 | 0.26 |
| 12/23 | 391 | 395 | 391 | 393 | -0.76% | 5,600 | 30億5274万 | -0.25% | 23.34 | 0.26 |
| 12/22 | 396 | 396 | 393 | 396 | 0% | 3,300 | 30億7604万 | +0.51% | 23.52 | 0.26 |
| 12/21 | 394 | 399 | 392 | 396 | -0.25% | 8,100 | 30億7604万 | +0.51% | 23.52 | 0.26 |
| 12/17 | 397 | 399 | 395 | 397 | -0.25% | 4,800 | 30億8381万 | +0.76% | 23.58 | 0.26 |
| 12/16 | 398 | 399 | 396 | 398 | +0.51% | 1,800 | 30億9158万 | +1.02% | 23.64 | 0.26 |
| 12/15 | 395 | 398 | 395 | 396 | -0.5% | 1,200 | 30億7604万 | +0.51% | 23.52 | 0.26 |
| 12/14 | 399 | 399 | 393 | 398 | 0% | 2,800 | 30億9158万 | +1.02% | 23.64 | 0.26 |
| 12/13 | 397 | 400 | 396 | 398 | -0.25% | 1,900 | 30億9158万 | +1.02% | 23.64 | 0.26 |
| 12/10 | 390 | 399 | 390 | 399 | +1.27% | 9,400 | 30億9935万 | +1.27% | 23.7 | 0.26 |
| 12/09 | 397 | 399 | 391 | 394 | -0.76% | 13,500 | 30億6051万 | 0% | 23.4 | 0.26 |
| 12/08 | 389 | 398 | 389 | 397 | +2.06% | 4,900 | 30億8381万 | +0.76% | 23.58 | 0.26 |
| 12/07 | 389 | 392 | 388 | 389 | +0.26% | 3,000 | 30億2167万 | -1.52% | 23.1 | 0.25 |
| 12/06 | 392 | 392 | 386 | 388 | -0.77% | 4,400 | 30億1390万 | -1.77% | 23.04 | 0.25 |
| 12/03 | 389 | 391 | 387 | 391 | +1.03% | 2,400 | 30億3720万 | -1.26% | 23.22 | 0.26 |
| 12/02 | 388 | 390 | 387 | 387 | -0.77% | 4,700 | 30億613万 | -2.27% | 22.98 | 0.25 |
| 12/01 | 391 | 391 | 390 | 390 | -0.26% | 1,000 | 30億2944万 | -1.76% | 23.16 | 0.25 |
| 11/30 | 388 | 391 | 388 | 391 | +0.26% | 3,500 | 30億3720万 | -1.76% | 23.22 | 0.26 |
| 11/29 | 392 | 392 | 389 | 390 | -0.76% | 5,400 | 30億2944万 | -2.26% | 23.16 | 0.25 |
| 11/26 | 395 | 395 | 393 | 393 | -0.51% | 1,400 | 30億5274万 | -1.5% | 23.34 | 0.26 |
| 11/25 | 396 | 397 | 394 | 395 | -0.5% | 2,400 | 30億6828万 | -1% | 23.46 | 0.26 |
| 11/24 | 397 | 397 | 397 | 397 | 0% | 200 | 30億8381万 | -0.75% | 23.58 | 0.26 |
| 11/22 | 395 | 397 | 395 | 397 | +0.76% | 2,400 | 30億8381万 | -0.75% | 23.58 | 0.26 |
| 11/19 | 394 | 397 | 394 | 394 | -0.25% | 4,200 | 30億6051万 | -1.5% | 23.4 | 0.26 |
| 11/18 | 395 | 397 | 394 | 395 | 0% | 2,500 | 30億6828万 | -1.5% | 23.46 | 0.26 |
| 11/17 | 395 | 398 | 395 | 395 | -0.25% | 2,000 | 30億6828万 | -1.5% | 23.46 | 0.26 |
| 11/16 | 395 | 398 | 395 | 396 | +0.25% | 1,200 | 30億7604万 | -1.25% | 23.52 | 0.26 |
| 11/15 | 396 | 397 | 395 | 395 | -0.5% | 2,700 | 30億6828万 | -1.74% | 23.46 | 0.26 |
| 11/12 | 395 | 397 | 395 | 397 | +0.25% | 2,300 | 30億8381万 | -1.24% | 23.58 | 0.26 |
| 11/11 | 395 | 400 | 394 | 396 | -0.25% | 22,300 | 30億7604万 | -1.74% | 23.52 | 0.26 |
| 11/10 | 398 | 398 | 397 | 397 | -0.25% | 300 | 30億8381万 | -1.49% | 23.58 | 0.26 |
| 11/09 | 400 | 400 | 397 | 398 | -0.25% | 3,500 | 30億9158万 | -1.49% | 23.64 | 0.26 |
| 11/08 | 399 | 401 | 398 | 399 | 0% | 2,500 | 30億9935万 | -1.24% | 23.7 | 0.26 |
| 11/05 | 398 | 399 | 398 | 399 | +0.25% | 4,900 | 30億9935万 | -1.24% | 23.7 | 0.26 |
| 11/04 | 398 | 400 | 396 | 398 | 0% | 5,900 | 30億9158万 | -1.73% | 23.64 | 0.26 |
| 11/02 | 400 | 400 | 396 | 398 | -0.25% | 5,000 | 30億9158万 | -1.73% | 23.64 | 0.26 |
| 11/01 | 402 | 402 | 395 | 399 | 0% | 8,500 | 30億9935万 | -1.72% | 23.7 | 0.26 |
| 10/29 | 407 | 407 | 399 | 399 | -1.97% | 23,800 | 30億9935万 | -1.97% | 23.7 | 0.26 |
| 10/28 | 408 | 410 | 406 | 407 | -0.73% | 6,200 | 31億6149万 | 0% | 24.17 | 0.27 |
| 10/27 | 410 | 410 | 410 | 410 | +0.24% | 1,300 | 31億8479万 | +0.74% | 24.35 | 0.27 |
| 10/26 | 406 | 409 | 406 | 409 | +0.99% | 2,400 | 31億7703万 | +0.25% | 24.29 | 0.27 |
