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 | 885 | 885 | 860 | 860 | -3.7% | 3,600 | 25億8688万 | -3.7% | 3.99 | 0.66 |
| 03/30 | 881 | 896 | 881 | 893 | -0.89% | 900 | 26億8614万 | -0.22% | 4.14 | 0.69 |
| 03/29 | 908 | 908 | 885 | 901 | -0.77% | 3,600 | 27億1020万 | +0.67% | 4.18 | 0.69 |
| 03/28 | 908 | 910 | 908 | 908 | -1.2% | 1,200 | 27億3126万 | +1.45% | 4.21 | 0.7 |
| 03/25 | 908 | 924 | 908 | 919 | +1.55% | 9,100 | 27億6435万 | +2.8% | 4.26 | 0.71 |
| 03/24 | 905 | 905 | 892 | 905 | -0.55% | 600 | 27億2224万 | +1.23% | 4.2 | 0.7 |
| 03/23 | 901 | 911 | 898 | 910 | +1.22% | 3,800 | 27億3728万 | +1.9% | 4.22 | 0.7 |
| 03/22 | 904 | 913 | 891 | 899 | +1.01% | 3,400 | 27億419万 | +0.78% | 4.17 | 0.69 |
| 03/18 | 879 | 890 | 873 | 890 | +1.02% | 3,900 | 26億7712万 | -0.11% | 4.13 | 0.69 |
| 03/17 | 896 | 896 | 878 | 881 | -1.34% | 2,100 | 26億5004万 | -1.12% | 4.09 | 0.68 |
| 03/16 | 908 | 908 | 893 | 893 | +0.68% | 400 | 26億8614万 | +0.22% | 4.14 | 0.69 |
| 03/15 | 887 | 898 | 887 | 887 | -0.67% | 400 | 26億6809万 | -0.56% | 4.12 | 0.68 |
| 03/14 | 887 | 893 | 886 | 893 | +0.68% | 400 | 26億8614万 | +0.11% | 4.14 | 0.69 |
| 03/11 | 888 | 893 | 887 | 887 | +1.72% | 1,600 | 26億6809万 | -0.67% | 4.12 | 0.68 |
| 03/10 | 898 | 898 | 872 | 872 | +0.23% | 600 | 26億2297万 | -2.46% | 4.05 | 0.67 |
| 03/09 | 889 | 899 | 870 | 870 | -2.36% | 3,000 | 26億1696万 | -2.68% | 4.04 | 0.67 |
| 03/08 | 896 | 896 | 891 | 891 | -1.66% | 2,400 | 26億8012万 | -0.11% | 4.13 | 0.69 |
| 03/07 | 906 | 906 | 891 | 906 | 0% | 1,200 | 27億2524万 | +2.03% | 4.2 | 0.7 |
| 03/04 | 912 | 915 | 904 | 906 | -0.66% | 6,100 | 27億2524万 | +2.72% | 4.2 | 0.7 |
| 03/03 | 900 | 914 | 899 | 912 | +1.45% | 5,500 | 27億4329万 | +3.99% | 4.23 | 0.7 |
| 03/02 | 889 | 899 | 885 | 899 | +0.33% | 1,700 | 27億419万 | +3.21% | 4.17 | 0.69 |
| 03/01 | 899 | 899 | 896 | 896 | +0.9% | 900 | 26億9516万 | +3.58% | 4.16 | 0.69 |
| 02/28 | 899 | 899 | 884 | 888 | +0.11% | 1,700 | 26億7110万 | +3.26% | 4.12 | 0.68 |
| 02/25 | 882 | 899 | 879 | 887 | +0.57% | 1,800 | 26億6809万 | +3.62% | 4.12 | 0.68 |
| 02/24 | 890 | 904 | 880 | 882 | -0.79% | 2,200 | 26億5305万 | +3.64% | 4.09 | 0.68 |
| 02/22 | 881 | 896 | 881 | 889 | -1.55% | 1,300 | 26億7411万 | +4.83% | 4.13 | 0.68 |
| 02/21 | 891 | 903 | 891 | 903 | +1.35% | 1,100 | 27億1622万 | +6.99% | 4.19 | 0.7 |
| 02/18 | 906 | 906 | 891 | 891 | -1.11% | 1,100 | 26億8012万 | +5.95% | 4.13 | 0.69 |
| 02/17 | 910 | 910 | 901 | 901 | -0.44% | 2,600 | 27億1020万 | +7.52% | 4.18 | 0.69 |
| 02/16 | 905 | 909 | 899 | 905 | +0.67% | 7,700 | 27億2224万 | +8.51% | 4.2 | 0.7 |
| 02/15 | 899 | 902 | 890 | 899 | +2.63% | 5,400 | 27億419万 | +8.31% | 4.17 | 0.69 |
| 02/14 | 868 | 899 | 868 | 876 | -0.79% | 2,500 | 26億3500万 | +6.18% | 4.06 | 0.67 |
| 02/10 | 887 | 891 | 850 | 883 | -0.45% | 3,000 | 26億5606万 | +7.29% | 4.1 | 0.68 |
| 02/09 | 904 | 904 | 844 | 887 | +0.57% | 6,300 | 26億6809万 | +8.17% | 4.12 | 0.68 |
| 02/08 | 900 | 914 | 880 | 882 | -2% | 3,500 | 26億5305万 | +8.09% | 4.09 | 0.68 |
| 02/07 | 878 | 909 | 859 | 900 | +1.01% | 7,900 | 27億720万 | +11.11% | 4.18 | 0.69 |
| 02/04 | 904 | 907 | 886 | 891 | -3.05% | 3,300 | 26億8012万 | +10.82% | 4.13 | 0.69 |
| 02/03 | 918 | 919 | 872 | 919 | +0.88% | 8,500 | 27億6435万 | +15.16% | 4.26 | 0.71 |
| 02/02 | 897 | 926 | 892 | 911 | +4.83% | 26,900 | 27億4028万 | +15.32% | 4.23 | 0.7 |
| 02/01 | 828 | 869 | 826 | 869 | +5.21% | 19,800 | 26億1395万 | +10.98% | 4.03 | 0.67 |
| 01/31 | 790 | 828 | 790 | 826 | +5.22% | 16,000 | 24億8460万 | +6.31% | 3.83 | 0.64 |
| 01/28 | 774 | 787 | 768 | 785 | +2.75% | 3,200 | 23億6128万 | +1.55% | 3.64 | 0.6 |
| 01/27 | 780 | 780 | 764 | 764 | -1.29% | 1,300 | 22億9811万 | -0.91% | 3.55 | 0.59 |
| 01/26 | 770 | 783 | 770 | 774 | +1.18% | 800 | 23億2819万 | +0.65% | 3.59 | 0.6 |
| 01/25 | 782 | 782 | 765 | 765 | +0.39% | 2,400 | 23億112万 | -0.26% | 3.55 | 0.59 |
| 01/24 | 760 | 762 | 760 | 762 | +0.13% | 400 | 22億9209万 | -0.52% | 3.54 | 0.59 |
| 01/21 | 769 | 775 | 761 | 761 | -2.56% | 600 | 22億8908万 | -0.52% | 3.53 | 0.59 |
| 01/20 | 771 | 788 | 771 | 781 | +1.43% | 2,500 | 23億4924万 | +2.23% | 3.62 | 0.6 |
| 01/19 | 798 | 798 | 760 | 770 | -3.27% | 4,700 | 23億1616万 | +1.05% | 3.57 | 0.59 |
| 01/18 | 812 | 819 | 796 | 796 | -1% | 7,300 | 23億9436万 | +4.6% | 3.69 | 0.61 |
| 01/17 | 826 | 826 | 801 | 804 | -0.86% | 4,100 | 24億1843万 | +5.93% | 3.73 | 0.62 |
| 01/14 | 835 | 835 | 811 | 811 | -3.22% | 12,500 | 24億3948万 | +7.28% | 3.76 | 0.62 |
| 01/13 | 806 | 838 | 800 | 838 | +4.88% | 25,100 | 25億2070万 | +11.29% | 3.89 | 0.65 |
| 01/12 | 804 | 804 | 795 | 799 | +0.5% | 1,600 | 24億339万 | +6.82% | 3.71 | 0.62 |
| 01/11 | 781 | 809 | 781 | 795 | +2.45% | 2,500 | 23億9136万 | +6.57% | 3.69 | 0.61 |
| 01/07 | 825 | 825 | 772 | 776 | -5.02% | 6,900 | 23億3420万 | +4.44% | 3.6 | 0.6 |
| 01/06 | 813 | 823 | 801 | 817 | +0.49% | 8,900 | 24億5753万 | +10.26% | 3.79 | 0.63 |
| 01/05 | 796 | 813 | 785 | 813 | +4.23% | 14,600 | 24億4550万 | +10.31% | 3.77 | 0.63 |
| 01/04 | 749 | 780 | 749 | 780 | +4.28% | 9,100 | 23億4624万 | +6.41% | 3.62 | 0.6 |
| 2021 |
| 12/30 | 743 | 762 | 741 | 748 | -0.27% | 3,200 | 22億4998万 | +2.33% | 3.47 | 0.58 |
| 12/29 | 755 | 766 | 728 | 750 | +1.35% | 4,500 | 22億5600万 | +2.74% | 3.48 | 0.58 |
| 12/28 | 733 | 740 | 730 | 740 | +2.35% | 2,600 | 22億2592万 | +1.37% | 3.43 | 0.57 |
| 12/27 | 724 | 724 | 723 | 723 | -0.14% | 500 | 21億7478万 | -0.82% | 3.35 | 0.56 |
| 12/24 | 722 | 733 | 722 | 724 | +0.28% | 1,900 | 21億7779万 | -0.69% | 3.36 | 0.56 |
| 12/23 | 728 | 728 | 721 | 722 | -1.77% | 3,400 | 21億7177万 | -0.96% | 3.35 | 0.56 |
| 12/22 | 723 | 735 | 723 | 735 | +1.38% | 500 | 22億1088万 | +0.82% | 3.41 | 0.57 |
| 12/21 | 725 | 725 | 725 | 725 | +1.12% | 100 | 21億8080万 | -0.55% | 3.36 | 0.56 |
| 12/20 | 735 | 737 | 717 | 717 | -2.05% | 4,200 | 21億5673万 | -1.65% | 3.33 | 0.55 |
| 12/17 | 731 | 735 | 731 | 732 | +0.27% | 1,200 | 22億185万 | +0.41% | 3.4 | 0.56 |
| 12/16 | 748 | 748 | 730 | 730 | -1.35% | 2,200 | 21億9584万 | +0.14% | 3.39 | 0.56 |
| 12/15 | 739 | 740 | 734 | 740 | +0.14% | 2,000 | 22億2592万 | +1.51% | 3.43 | 0.57 |
| 12/14 | 735 | 739 | 735 | 739 | +0.54% | 1,300 | 22億2291万 | +1.51% | 3.43 | 0.57 |
| 12/13 | 730 | 739 | 730 | 735 | +0.68% | 1,600 | 22億1088万 | +0.96% | 3.41 | 0.57 |
| 12/10 | 725 | 733 | 725 | 730 | -1.88% | 7,100 | 21億9584万 | +0.14% | 3.39 | 0.56 |
| 12/09 | 744 | 770 | 742 | 744 | 0% | 10,500 | 22億3795万 | +2.2% | 3.45 | 0.57 |
| 12/08 | 738 | 762 | 738 | 744 | +2.2% | 12,600 | 22億3795万 | +2.2% | 3.45 | 0.57 |
| 12/07 | 734 | 741 | 728 | 728 | +0.28% | 700 | 21億8982万 | 0% | 3.38 | 0.56 |
| 12/06 | 729 | 730 | 726 | 726 | -0.27% | 400 | 21億8380万 | -0.27% | 3.37 | 0.56 |
| 12/03 | 736 | 736 | 725 | 728 | -1.22% | 700 | 21億8982万 | -0.27% | 3.38 | 0.56 |
| 12/02 | 725 | 749 | 722 | 737 | +3.66% | 5,800 | 22億1689万 | +0.82% | 3.42 | 0.57 |
| 12/01 | 704 | 714 | 703 | 711 | -0.56% | 900 | 21億3868万 | -2.87% | 3.3 | 0.55 |
| 11/30 | 724 | 724 | 715 | 715 | 0% | 700 | 21億5072万 | -2.46% | 3.32 | 0.55 |
| 11/29 | 717 | 725 | 715 | 715 | -1.92% | 3,100 | 21億5072万 | -2.59% | 3.32 | 0.55 |
| 11/26 | 734 | 734 | 729 | 729 | -1.35% | 600 | 21億9283万 | -0.82% | 3.38 | 0.56 |
| 11/25 | 733 | 739 | 733 | 739 | +1.23% | 1,300 | 22億2291万 | +0.54% | 3.43 | 0.57 |
| 11/24 | 736 | 736 | 728 | 730 | +0.69% | 3,200 | 21億9584万 | -0.68% | 3.39 | 0.56 |
| 11/22 | 716 | 725 | 716 | 725 | +0.14% | 700 | 21億8080万 | -1.36% | 3.36 | 0.56 |
| 11/19 | 725 | 729 | 724 | 724 | -0.14% | 400 | 21億7779万 | -1.5% | 3.36 | 0.56 |
| 11/18 | 724 | 728 | 724 | 725 | +0.14% | 2,000 | 21億8080万 | -1.49% | 3.36 | 0.56 |
| 11/17 | 731 | 731 | 717 | 724 | -0.82% | 900 | 21億7779万 | -1.63% | 3.36 | 0.56 |
| 11/16 | 724 | 733 | 724 | 730 | +1.67% | 900 | 21億9584万 | -0.82% | 3.39 | 0.56 |
| 11/15 | 732 | 732 | 718 | 718 | -1.1% | 1,500 | 21億5974万 | -2.31% | 3.33 | 0.55 |
| 11/12 | 728 | 733 | 726 | 726 | -0.27% | 1,400 | 21億8380万 | -1.22% | 3.37 | 0.56 |
| 11/11 | 728 | 728 | 728 | 728 | +0.28% | 100 | 21億8982万 | -0.82% | 3.38 | 0.56 |
| 11/10 | 728 | 735 | 726 | 726 | -0.27% | 1,600 | 21億8380万 | -0.95% | 3.37 | 0.56 |
| 11/09 | 742 | 742 | 728 | 728 | -0.95% | 400 | 21億8982万 | -0.55% | 3.38 | 0.56 |
| 11/08 | 753 | 753 | 731 | 735 | -2.39% | 2,200 | 22億1088万 | +0.41% | 3.41 | 0.57 |
| 11/05 | 723 | 770 | 721 | 753 | +4.73% | 5,700 | 22億6502万 | +3.01% | 3.49 | 0.58 |
| 11/04 | 736 | 739 | 717 | 719 | -2.31% | 6,900 | 21億6275万 | -1.37% | 3.34 | 0.55 |
| 11/02 | 736 | 739 | 729 | 736 | 0% | 1,500 | 22億1388万 | +0.96% | 3.42 | 0.57 |
