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 | 639 | 639 | 629 | 631 | -1.25% | 15,200 | 45億9730万 | +0.8% | 22.66 | 0.29 |
| 03/30 | 643 | 643 | 629 | 639 | -1.08% | 13,300 | 46億5559万 | +1.91% | 22.95 | 0.3 |
| 03/29 | 640 | 653 | 634 | 646 | +1.1% | 25,000 | 47億659万 | +3.03% | 23.2 | 0.3 |
| 03/28 | 637 | 639 | 632 | 639 | +0.16% | 11,100 | 46億5559万 | +1.75% | 22.95 | 0.3 |
| 03/25 | 644 | 644 | 630 | 638 | +1.27% | 12,000 | 46億4830万 | +1.43% | 22.91 | 0.3 |
| 03/24 | 628 | 632 | 619 | 630 | +0.32% | 20,100 | 45億9001万 | 0% | 22.63 | 0.29 |
| 03/23 | 624 | 635 | 624 | 628 | +0.48% | 21,400 | 45億7544万 | -0.48% | 22.55 | 0.29 |
| 03/22 | 624 | 629 | 621 | 625 | +0.16% | 8,800 | 45億5359万 | -1.11% | 22.45 | 0.29 |
| 03/18 | 620 | 624 | 617 | 624 | +0.16% | 7,800 | 45億4630万 | -1.58% | 22.41 | 0.29 |
| 03/17 | 627 | 627 | 612 | 623 | +0.97% | 15,800 | 45億3901万 | -1.89% | 22.38 | 0.29 |
| 03/16 | 600 | 617 | 597 | 617 | +3.87% | 15,100 | 44億9530万 | -2.99% | 22.16 | 0.29 |
| 03/15 | 598 | 602 | 587 | 594 | -1.49% | 36,100 | 43億2773万 | -6.75% | 21.33 | 0.28 |
| 03/14 | 611 | 645 | 599 | 603 | -1.15% | 81,300 | 43億9330万 | -5.63% | 21.66 | 0.28 |
| 03/11 | 603 | 616 | 603 | 610 | -1.29% | 10,100 | 44億4430万 | -4.84% | 21.91 | 0.28 |
| 03/10 | 610 | 618 | 605 | 618 | +5.1% | 17,200 | 45億259万 | -3.74% | 22.2 | 0.29 |
| 03/09 | 608 | 621 | 588 | 588 | -3.13% | 25,900 | 42億8401万 | -8.55% | 21.12 | 0.27 |
| 03/08 | 616 | 627 | 603 | 607 | -1.62% | 22,200 | 44億2244万 | -6.04% | 21.8 | 0.28 |
| 03/07 | 622 | 626 | 609 | 617 | -2.22% | 17,200 | 44億9530万 | -4.64% | 22.16 | 0.29 |
| 03/04 | 639 | 642 | 629 | 631 | -1.1% | 6,300 | 45億9730万 | -2.62% | 22.66 | 0.29 |
| 03/03 | 637 | 641 | 635 | 638 | +0.16% | 5,000 | 46億4830万 | -1.54% | 22.91 | 0.3 |
| 03/02 | 640 | 642 | 634 | 637 | -0.47% | 10,700 | 46億4102万 | -1.7% | 22.88 | 0.3 |
| 03/01 | 643 | 658 | 640 | 640 | -0.47% | 19,100 | 46億6287万 | -1.23% | 22.99 | 0.3 |
| 02/28 | 648 | 649 | 640 | 643 | -0.92% | 24,400 | 46億8473万 | -0.77% | 23.09 | 0.3 |
| 02/25 | 651 | 657 | 644 | 649 | +1.09% | 15,700 | 47億2844万 | +0.15% | 23.31 | 0.3 |
| 02/24 | 650 | 650 | 630 | 642 | -0.47% | 17,400 | 46億7744万 | -0.77% | 23.06 | 0.3 |
| 02/22 | 640 | 646 | 639 | 645 | +0.47% | 7,100 | 46億9930万 | -0.46% | 23.17 | 0.3 |
| 02/21 | 663 | 664 | 640 | 642 | -3.17% | 30,200 | 46億7744万 | -0.93% | 23.06 | 0.3 |
| 02/18 | 655 | 663 | 650 | 663 | -0.15% | 3,700 | 48億3044万 | +2.16% | 23.81 | 0.31 |
| 02/17 | 667 | 667 | 656 | 664 | -0.15% | 15,600 | 48億3773万 | +2.31% | 23.85 | 0.31 |
| 02/16 | 666 | 666 | 662 | 665 | +0.45% | 5,000 | 48億4502万 | +2.47% | 23.88 | 0.31 |
| 02/15 | 654 | 664 | 642 | 662 | +1.22% | 10,800 | 48億2316万 | +2% | 23.78 | 0.31 |
| 02/14 | 662 | 662 | 648 | 654 | -2.53% | 10,800 | 47億6487万 | +0.77% | 23.49 | 0.3 |
| 02/10 | 664 | 671 | 662 | 671 | +1.51% | 11,400 | 48億8873万 | +3.39% | 24.1 | 0.31 |
| 02/09 | 645 | 661 | 645 | 661 | +2.48% | 22,100 | 48億1587万 | +1.85% | 23.74 | 0.31 |
| 02/08 | 643 | 647 | 642 | 645 | +0.31% | 4,200 | 46億9930万 | -0.77% | 23.17 | 0.3 |
| 02/07 | 640 | 646 | 639 | 643 | -0.16% | 3,600 | 46億8473万 | -1.23% | 23.09 | 0.3 |
| 02/04 | 640 | 644 | 636 | 644 | +1.1% | 7,100 | 46億9202万 | -1.38% | 23.13 | 0.3 |
| 02/03 | 651 | 651 | 637 | 637 | -2.15% | 11,400 | 46億4102万 | -2.45% | 22.88 | 0.3 |
| 02/02 | 651 | 655 | 649 | 651 | +0.62% | 4,400 | 47億4302万 | -0.46% | 23.38 | 0.3 |
| 02/01 | 643 | 655 | 643 | 647 | +0.15% | 10,100 | 47億1387万 | -1.07% | 23.24 | 0.3 |
| 01/31 | 640 | 647 | 640 | 646 | +0.94% | 3,400 | 47億659万 | -1.37% | 23.2 | 0.3 |
| 01/28 | 628 | 640 | 628 | 640 | +1.91% | 8,100 | 46億6287万 | -2.44% | 22.99 | 0.3 |
| 01/27 | 635 | 635 | 621 | 628 | -1.72% | 21,000 | 45億7544万 | -4.41% | 22.55 | 0.29 |
| 01/26 | 639 | 641 | 636 | 639 | +0.47% | 5,900 | 46億5559万 | -3.18% | 22.95 | 0.3 |
| 01/25 | 654 | 654 | 635 | 636 | -1.85% | 10,000 | 46億3373万 | -3.93% | 22.84 | 0.3 |
| 01/24 | 632 | 651 | 632 | 648 | +1.25% | 5,400 | 47億2116万 | -2.41% | 23.27 | 0.3 |
| 01/21 | 636 | 640 | 632 | 640 | +0.47% | 2,700 | 46億6287万 | -4.05% | 22.99 | 0.3 |
| 01/20 | 627 | 638 | 627 | 637 | +1.11% | 11,000 | 46億4102万 | -4.78% | 22.88 | 0.3 |
| 01/19 | 653 | 653 | 630 | 630 | -3.82% | 24,500 | 45億9001万 | -6.11% | 22.63 | 0.29 |
| 01/18 | 654 | 658 | 654 | 655 | -0.3% | 12,100 | 47億7216万 | -2.96% | 23.52 | 0.31 |
| 01/17 | 655 | 659 | 655 | 657 | +0.46% | 3,600 | 47億8673万 | -2.95% | 23.6 | 0.31 |
| 01/14 | 656 | 659 | 644 | 654 | -1.06% | 25,100 | 47億6487万 | -3.82% | 23.49 | 0.3 |
| 01/13 | 668 | 669 | 661 | 661 | -1.05% | 9,700 | 48億1587万 | -3.36% | 23.74 | 0.31 |
| 01/12 | 656 | 668 | 656 | 668 | +1.21% | 7,600 | 48億6687万 | -2.62% | 23.99 | 0.31 |
| 01/11 | 655 | 662 | 655 | 660 | -0.45% | 5,100 | 48億859万 | -4.07% | 23.7 | 0.31 |
| 01/07 | 673 | 673 | 654 | 663 | -0.9% | 20,800 | 48億3044万 | -3.77% | 23.81 | 0.31 |
| 01/06 | 669 | 675 | 668 | 669 | -0.15% | 6,700 | 48億7416万 | -3.04% | 24.03 | 0.31 |
| 01/05 | 675 | 675 | 669 | 670 | -0.74% | 12,600 | 48億8144万 | -3.04% | 24.06 | 0.31 |
| 01/04 | 683 | 683 | 673 | 675 | -0.59% | 7,500 | 49億1787万 | -2.6% | 24.24 | 0.31 |
| 2021 |
| 12/30 | 677 | 680 | 674 | 679 | 0% | 2,200 | 49億4702万 | -2.16% | 24.39 | 0.32 |
| 12/29 | 656 | 681 | 656 | 679 | +3.66% | 29,800 | 49億4702万 | -2.44% | 24.39 | 0.32 |
| 12/28 | 653 | 665 | 650 | 655 | 0% | 36,300 | 47億7216万 | -6.16% | 23.52 | 0.31 |
| 12/27 | 666 | 666 | 655 | 655 | -1.65% | 23,600 | 47億7216万 | -6.56% | 23.52 | 0.31 |
| 12/24 | 671 | 673 | 666 | 666 | -0.3% | 18,200 | 48億5230万 | -5.4% | 23.92 | 0.31 |
| 12/23 | 670 | 677 | 668 | 668 | -0.6% | 19,600 | 48億6687万 | -5.52% | 23.99 | 0.31 |
| 12/22 | 671 | 673 | 666 | 672 | +0.3% | 32,700 | 48億9602万 | -5.49% | 24.13 | 0.31 |
| 12/21 | 678 | 682 | 670 | 670 | -1.76% | 19,600 | 48億8144万 | -6.16% | 24.06 | 0.31 |
| 12/20 | 693 | 695 | 679 | 682 | -2.15% | 19,000 | 49億6887万 | -4.88% | 24.49 | 0.32 |
| 12/17 | 697 | 701 | 692 | 697 | -0.14% | 11,400 | 50億7816万 | -3.19% | 25.03 | 0.32 |
| 12/16 | 704 | 704 | 696 | 698 | -0.85% | 27,100 | 50億8545万 | -3.46% | 25.07 | 0.33 |
| 12/15 | 697 | 705 | 694 | 704 | +1.29% | 10,100 | 51億2916万 | -3.03% | 25.28 | 0.33 |
| 12/14 | 699 | 700 | 691 | 695 | -1.14% | 14,600 | 50億6359万 | -4.53% | 24.96 | 0.32 |
| 12/13 | 715 | 715 | 700 | 703 | -0.71% | 8,300 | 51億2187万 | -3.83% | 25.25 | 0.33 |
| 12/10 | 725 | 725 | 705 | 708 | -2.34% | 19,500 | 51億5830万 | -3.67% | 25.43 | 0.33 |
| 12/09 | 728 | 730 | 723 | 725 | -0.68% | 8,400 | 52億8216万 | -1.76% | 26.04 | 0.34 |
| 12/08 | 737 | 742 | 728 | 730 | -0.82% | 19,400 | 53億1859万 | -1.62% | 26.22 | 0.34 |
| 12/07 | 726 | 736 | 726 | 736 | +1.94% | 18,500 | 53億6230万 | -0.94% | 26.43 | 0.34 |
| 12/06 | 751 | 751 | 721 | 722 | +1.69% | 35,700 | 52億6030万 | -3.09% | 25.93 | 0.34 |
| 12/03 | 712 | 733 | 696 | 710 | +2.9% | 46,200 | 51億7287万 | -4.83% | 25.5 | 0.33 |
| 12/02 | 691 | 698 | 690 | 690 | -0.14% | 11,500 | 50億2716万 | -7.88% | 24.78 | 0.32 |
| 12/01 | 701 | 713 | 691 | 691 | -1.71% | 18,100 | 50億3445万 | -8.23% | 24.82 | 0.32 |
| 11/30 | 706 | 720 | 703 | 703 | -0.57% | 8,400 | 51億2187万 | -7.01% | 25.25 | 0.33 |
| 11/29 | 700 | 728 | 698 | 707 | +0.57% | 34,900 | 51億5102万 | -6.85% | 25.39 | 0.33 |
| 11/26 | 715 | 715 | 702 | 703 | -2.23% | 23,300 | 51億2187万 | -7.86% | 25.25 | 0.33 |
| 11/25 | 730 | 730 | 719 | 719 | -1.37% | 19,400 | 52億3845万 | -6.14% | 25.82 | 0.34 |
| 11/24 | 735 | 735 | 726 | 729 | -0.95% | 11,100 | 53億1130万 | -5.2% | 26.18 | 0.34 |
| 11/22 | 748 | 748 | 735 | 736 | -0.94% | 18,300 | 53億6230万 | -4.54% | 26.43 | 0.34 |
| 11/19 | 745 | 748 | 743 | 743 | -0.4% | 11,200 | 54億1330万 | -3.76% | 26.68 | 0.35 |
| 11/18 | 745 | 752 | 745 | 746 | -0.27% | 8,000 | 54億3516万 | -3.62% | 26.79 | 0.35 |
| 11/17 | 752 | 752 | 747 | 748 | -0.27% | 15,800 | 54億4973万 | -3.48% | 26.86 | 0.35 |
| 11/16 | 755 | 757 | 750 | 750 | -0.79% | 7,400 | 54億6430万 | -3.47% | 26.94 | 0.35 |
| 11/15 | 761 | 761 | 753 | 756 | -0.13% | 5,500 | 55億802万 | -2.95% | 27.15 | 0.35 |
| 11/12 | 761 | 761 | 755 | 757 | -1.17% | 16,200 | 55億1530万 | -2.95% | 27.19 | 0.35 |
| 11/11 | 763 | 767 | 763 | 766 | -0.26% | 4,900 | 55億8088万 | -1.92% | 27.51 | 0.36 |
| 11/10 | 766 | 770 | 765 | 768 | +0.39% | 8,200 | 55億9545万 | -1.66% | 27.58 | 0.36 |
| 11/09 | 773 | 773 | 765 | 765 | -1.29% | 7,700 | 55億7359万 | -2.17% | 27.48 | 0.36 |
| 11/08 | 785 | 785 | 774 | 775 | -1.27% | 7,400 | 56億4645万 | -1.02% | 27.83 | 0.36 |
| 11/05 | 779 | 789 | 775 | 785 | +0.77% | 18,200 | 57億1931万 | +0.13% | 28.19 | 0.37 |
| 11/04 | 798 | 813 | 777 | 779 | -5.92% | 70,500 | 56億7559万 | -0.64% | 27.98 | 0.36 |
| 11/02 | 784 | 859 | 773 | 828 | +7.25% | 196,400 | 60億3259万 | +5.48% | 29.74 | 0.39 |
