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 | 704 | 709 | 700 | 700 | -1.96% | 236,400 | 259億7840万 | +3.24% | 25.07 | 0.65 |
| 03/30 | 708 | 714 | 701 | 714 | -0.14% | 190,500 | 264億9796万 | +5.31% | 25.57 | 0.67 |
| 03/29 | 715 | 721 | 705 | 715 | +0.85% | 254,300 | 265億3508万 | +5.46% | 25.61 | 0.67 |
| 03/28 | 712 | 717 | 705 | 709 | -0.42% | 182,400 | 263億1240万 | +4.57% | 25.39 | 0.66 |
| 03/25 | 714 | 722 | 707 | 712 | +0.42% | 242,500 | 264億2374万 | +5.01% | 25.5 | 0.67 |
| 03/24 | 693 | 709 | 688 | 709 | +1% | 217,900 | 263億1240万 | +4.42% | 25.39 | 0.66 |
| 03/23 | 697 | 706 | 691 | 702 | +2.18% | 331,200 | 260億5262万 | +3.39% | 25.14 | 0.66 |
| 03/22 | 685 | 693 | 682 | 687 | +1.18% | 218,900 | 254億9594万 | +0.88% | 24.6 | 0.64 |
| 03/18 | 675 | 681 | 667 | 679 | +0.44% | 314,600 | 251億9904万 | -1.16% | 24.32 | 0.63 |
| 03/17 | 675 | 679 | 666 | 676 | +3.21% | 302,400 | 250億8771万 | -2.59% | 24.21 | 0.63 |
| 03/16 | 659 | 661 | 646 | 655 | +0.92% | 340,500 | 243億836万 | -6.43% | 23.46 | 0.61 |
| 03/15 | 641 | 660 | 635 | 649 | +1.72% | 329,400 | 240億8568万 | -8.2% | 23.24 | 0.61 |
| 03/14 | 646 | 650 | 636 | 638 | +0.16% | 342,000 | 236億7745万 | -10.77% | 22.85 | 0.6 |
| 03/11 | 648 | 648 | 626 | 637 | -2.6% | 435,300 | 236億4034万 | -12.02% | 22.81 | 0.6 |
| 03/10 | 652 | 664 | 649 | 654 | +3.48% | 474,900 | 242億7124万 | -10.66% | 23.42 | 0.61 |
| 03/09 | 626 | 647 | 620 | 632 | +2.1% | 555,800 | 234億5478万 | -14.36% | 22.63 | 0.59 |
| 03/08 | 630 | 645 | 615 | 619 | -3.88% | 706,000 | 229億7232万 | -17.02% | 22.17 | 0.58 |
| 03/07 | 671 | 673 | 637 | 644 | -5.43% | 626,800 | 239億12万 | -14.48% | 23.06 | 0.6 |
| 03/04 | 692 | 694 | 676 | 681 | -2.85% | 445,900 | 252億7327万 | -10.28% | 24.39 | 0.64 |
| 03/03 | 700 | 711 | 693 | 701 | +2.64% | 419,800 | 260億1551万 | -8.25% | 25.1 | 0.66 |
| 03/02 | 693 | 695 | 679 | 683 | -3.53% | 430,800 | 253億4749万 | -11.18% | 24.46 | 0.64 |
| 03/01 | 713 | 717 | 703 | 708 | +0.85% | 356,200 | 262億7529万 | -8.76% | 25.35 | 0.66 |
| 02/28 | 690 | 705 | 686 | 702 | +2.33% | 377,400 | 260億5262万 | -10.23% | 25.14 | 0.66 |
| 02/25 | 671 | 689 | 669 | 686 | +2.54% | 429,100 | 254億5883万 | -13.05% | 24.57 | 0.64 |
| 02/24 | 688 | 688 | 659 | 669 | -3.46% | 568,300 | 248億2792万 | -16.06% | 23.96 | 0.63 |
| 02/22 | 695 | 703 | 685 | 693 | -2.81% | 460,900 | 257億1861万 | -14.13% | 24.82 | 0.65 |
| 02/21 | 701 | 714 | 688 | 713 | +0.42% | 403,600 | 264億6085万 | -12.73% | 25.53 | 0.67 |
| 02/18 | 708 | 717 | 702 | 710 | -1.8% | 391,100 | 263億4952万 | -14.15% | 25.43 | 0.66 |
| 02/17 | 728 | 733 | 719 | 723 | -0.69% | 416,200 | 268億3197万 | -13.62% | 25.89 | 0.68 |
| 02/16 | 728 | 738 | 721 | 728 | +1.68% | 588,900 | 270億1753万 | -14.05% | 26.07 | 0.68 |
| 02/15 | 732 | 734 | 715 | 716 | -2.19% | 444,500 | 265億7219万 | -16.45% | 25.64 | 0.67 |
| 02/14 | 700 | 747 | 700 | 732 | -13.37% | 979,900 | 271億6598万 | -15.57% | 26.21 | 0.68 |
| 02/10 | 865 | 868 | 841 | 845 | -1.05% | 402,300 | 313億5964万 | -3.54% | 30.26 | 0.79 |
| 02/09 | 844 | 860 | 844 | 854 | +2.15% | 288,800 | 316億9364万 | -3.17% | 30.58 | 0.8 |
| 02/08 | 840 | 847 | 831 | 836 | +0.24% | 234,300 | 310億2563万 | -5.75% | 29.94 | 0.78 |
| 02/07 | 835 | 841 | 823 | 834 | -1.42% | 290,000 | 309億5140万 | -6.4% | 29.87 | 0.78 |
| 02/04 | 846 | 855 | 830 | 846 | 0% | 448,900 | 313億9675万 | -5.47% | 30.3 | 0.79 |
| 02/03 | 840 | 851 | 830 | 846 | +0.59% | 300,800 | 313億9675万 | -5.9% | 30.3 | 0.79 |
| 02/02 | 820 | 843 | 820 | 841 | +3.57% | 327,200 | 312億1119万 | -6.76% | 30.12 | 0.79 |
| 02/01 | 830 | 837 | 809 | 812 | -0.85% | 293,800 | 301億3494万 | -10.38% | 29.08 | 0.76 |
| 01/31 | 800 | 822 | 794 | 819 | +1.74% | 315,600 | 303億9472万 | -10.1% | 29.33 | 0.77 |
| 01/28 | 795 | 810 | 783 | 805 | +2.81% | 389,200 | 298億7516万 | -12.02% | 28.83 | 0.75 |
| 01/27 | 828 | 837 | 782 | 783 | -5.09% | 593,600 | 290億5869万 | -14.71% | 28.04 | 0.73 |
| 01/26 | 828 | 840 | 822 | 825 | +0.12% | 214,400 | 306億1740万 | -10.62% | 29.54 | 0.77 |
| 01/25 | 851 | 854 | 815 | 824 | -3.51% | 354,500 | 305億8028万 | -11.21% | 29.51 | 0.77 |
| 01/24 | 840 | 861 | 832 | 854 | -0.12% | 235,300 | 316億9364万 | -8.57% | 30.58 | 0.8 |
| 01/21 | 856 | 859 | 837 | 855 | -2.17% | 432,400 | 317億3076万 | -8.95% | 30.62 | 0.8 |
| 01/20 | 877 | 886 | 856 | 874 | -0.34% | 374,700 | 324億3588万 | -7.22% | 31.3 | 0.82 |
| 01/19 | 905 | 913 | 872 | 877 | -4.88% | 539,600 | 325億4722万 | -7.29% | 31.41 | 0.82 |
| 01/18 | 943 | 949 | 914 | 922 | -2.33% | 332,500 | 342億1726万 | -3.05% | 33.02 | 0.86 |
| 01/17 | 964 | 971 | 944 | 944 | -2.28% | 242,200 | 350億3372万 | -1.05% | 33.81 | 0.88 |
| 01/14 | 979 | 980 | 961 | 966 | -0.51% | 326,200 | 358億5019万 | +0.94% | 34.59 | 0.9 |
| 01/13 | 978 | 978 | 964 | 971 | -0.72% | 193,000 | 360億3575万 | +1.25% | 34.77 | 0.91 |
| 01/12 | 971 | 984 | 971 | 978 | +1.35% | 242,700 | 362億9553万 | +1.88% | 35.02 | 0.91 |
| 01/11 | 967 | 975 | 953 | 965 | 0% | 227,300 | 358億1308万 | +0.42% | 34.56 | 0.9 |
| 01/07 | 975 | 986 | 948 | 965 | +0.1% | 356,300 | 358億1308万 | +0.42% | 34.56 | 0.9 |
| 01/06 | 972 | 980 | 956 | 964 | -3.02% | 423,200 | 357億7596万 | +0.21% | 34.52 | 0.9 |
| 01/05 | 973 | 998 | 971 | 994 | +2.9% | 443,300 | 368億8932万 | +3.43% | 35.6 | 0.93 |
| 01/04 | 959 | 972 | 952 | 966 | +2.11% | 362,800 | 358億5019万 | +0.73% | 34.59 | 0.9 |
| 2021 |
| 12/30 | 938 | 952 | 934 | 946 | +0.21% | 183,700 | 351億795万 | -1.46% | 33.88 | 0.88 |
| 12/29 | 936 | 948 | 933 | 944 | +0.85% | 213,400 | 350億3372万 | -1.97% | 33.81 | 0.88 |
| 12/28 | 935 | 941 | 922 | 936 | +1.63% | 433,000 | 347億3683万 | -3.11% | 33.52 | 0.88 |
| 12/27 | 940 | 943 | 921 | 921 | -2.44% | 303,500 | 341億8015万 | -5.05% | 32.98 | 0.86 |
| 12/24 | 945 | 951 | 937 | 944 | +0.21% | 326,500 | 350億3372万 | -3.08% | 33.81 | 0.88 |
| 12/23 | 922 | 945 | 914 | 942 | +3.06% | 421,600 | 349億5950万 | -3.68% | 33.73 | 0.88 |
| 12/22 | 893 | 914 | 893 | 914 | +3.16% | 405,000 | 339億2036万 | -6.92% | 32.73 | 0.85 |
| 12/21 | 904 | 913 | 885 | 886 | -0.78% | 510,600 | 328億8123万 | -10.32% | 31.73 | 0.83 |
| 12/20 | 942 | 944 | 893 | 893 | -6.49% | 646,300 | 331億4101万 | -10.25% | 31.98 | 0.84 |
| 12/17 | 976 | 976 | 954 | 955 | -2.55% | 464,600 | 354億4196万 | -4.5% | 34.2 | 0.89 |
| 12/16 | 985 | 991 | 976 | 980 | +1.87% | 305,200 | 363億6976万 | -2% | 35.1 | 0.92 |
| 12/15 | 957 | 980 | 953 | 962 | +1.48% | 515,500 | 357億174万 | -3.8% | 34.45 | 0.9 |
| 12/14 | 965 | 969 | 940 | 948 | -2.67% | 457,600 | 351億8217万 | -5.29% | 33.95 | 0.89 |
| 12/13 | 1,017 | 1,017 | 968 | 974 | -2.7% | 487,600 | 361億4708万 | -2.99% | 34.88 | 0.91 |
| 12/10 | 990 | 1,018 | 988 | 1,001 | +0.81% | 477,100 | 371億4911万 | -0.4% | 35.85 | 0.94 |
| 12/09 | 1,019 | 1,019 | 991 | 993 | -2.36% | 312,800 | 368億5221万 | -1.39% | 35.56 | 0.93 |
| 12/08 | 1,026 | 1,032 | 1,015 | 1,017 | -0.1% | 385,000 | 377億4290万 | +0.99% | 36.42 | 0.95 |
| 12/07 | 1,015 | 1,023 | 1,007 | 1,018 | +1.8% | 442,900 | 377億8001万 | +1.09% | 36.46 | 0.95 |
| 12/06 | 1,006 | 1,011 | 996 | 1,000 | -0.3% | 224,900 | 371億1200万 | -0.7% | 35.81 | 0.94 |
| 12/03 | 971 | 1,004 | 971 | 1,003 | +3.4% | 313,000 | 372億2333万 | -0.4% | 35.92 | 0.94 |
| 12/02 | 961 | 983 | 947 | 970 | -0.61% | 416,400 | 359億9864万 | -3.77% | 34.74 | 0.91 |
| 12/01 | 937 | 980 | 926 | 976 | +4.16% | 580,200 | 362億2131万 | -3.37% | 34.95 | 0.91 |
| 11/30 | 966 | 977 | 937 | 937 | -1.58% | 560,700 | 347億7394万 | -7.41% | 33.56 | 0.88 |
| 11/29 | 963 | 980 | 949 | 952 | -3.94% | 640,000 | 353億3062万 | -6.21% | 34.09 | 0.89 |
| 11/26 | 1,016 | 1,016 | 973 | 991 | -2.84% | 585,400 | 367億7799万 | -2.65% | 35.49 | 0.93 |
| 11/25 | 1,020 | 1,026 | 1,009 | 1,020 | +0.39% | 216,900 | 378億5424万 | 0% | 36.53 | 0.95 |
| 11/24 | 1,029 | 1,043 | 1,005 | 1,016 | -0.97% | 290,400 | 377億579万 | -0.49% | 36.39 | 0.95 |
| 11/22 | 1,021 | 1,028 | 1,004 | 1,026 | -0.48% | 267,400 | 380億7691万 | +0.29% | 36.74 | 0.96 |
| 11/19 | 1,033 | 1,038 | 1,021 | 1,031 | -0.77% | 262,400 | 382億6247万 | +0.68% | 36.92 | 0.96 |
| 11/18 | 1,035 | 1,047 | 1,024 | 1,039 | -1.05% | 503,800 | 385億5936万 | +1.46% | 37.21 | 0.97 |
| 11/17 | 1,070 | 1,075 | 1,050 | 1,050 | -1.41% | 343,800 | 389億6760万 | +2.64% | 37.6 | 0.98 |
| 11/16 | 1,053 | 1,070 | 1,047 | 1,065 | +1.82% | 454,800 | 395億2428万 | +4.21% | 38.14 | 1 |
| 11/15 | 1,036 | 1,046 | 1,028 | 1,046 | +2.65% | 606,500 | 388億1915万 | +2.45% | 37.46 | 0.98 |
| 11/12 | 992 | 1,034 | 992 | 1,019 | +5.71% | 932,400 | 378億1712万 | 0% | 36.49 | 0.95 |
| 11/11 | 980 | 989 | 961 | 964 | -1.93% | 644,700 | 357億7596万 | -5.3% | 34.52 | 0.9 |
| 11/10 | 994 | 1,000 | 975 | 983 | -1.11% | 342,900 | 364億8109万 | -3.53% | 35.2 | 0.92 |
| 11/09 | 1,012 | 1,019 | 994 | 994 | -1.88% | 341,300 | 368億8932万 | -2.36% | 35.6 | 0.93 |
| 11/08 | 1,010 | 1,018 | 998 | 1,013 | +1.1% | 277,900 | 375億9445万 | -0.49% | 36.28 | 0.95 |
| 11/05 | 1,030 | 1,031 | 998 | 1,002 | -3.93% | 454,100 | 371億8622万 | -1.47% | 35.88 | 0.94 |
| 11/04 | 1,016 | 1,045 | 1,011 | 1,043 | +3.68% | 485,000 | 387億781万 | +2.46% | 37.35 | 0.98 |
| 11/02 | 1,025 | 1,029 | 1,003 | 1,006 | -1.66% | 196,200 | 373億3467万 | -1.28% | 36.03 | 0.94 |
