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 | 794 | 806 | 788 | 800 | -0.5% | 32,100 | 119億6000万 | +5.54% | 8.96 | 0.52 |
| 03/30 | 790 | 804 | 777 | 804 | +1.77% | 33,800 | 120億1980万 | +6.49% | 9.85 | 0.57 |
| 03/29 | 783 | 796 | 779 | 790 | +0.89% | 30,700 | 118億1050万 | +4.91% | 9.68 | 0.56 |
| 03/28 | 799 | 799 | 780 | 783 | -1.63% | 33,000 | 117億585万 | +4.12% | 9.59 | 0.56 |
| 03/25 | 805 | 809 | 792 | 796 | +0.38% | 64,600 | 119億20万 | +5.99% | 9.75 | 0.56 |
| 03/24 | 787 | 797 | 777 | 793 | -0.13% | 46,100 | 118億5535万 | +5.59% | 9.71 | 0.56 |
| 03/23 | 792 | 802 | 782 | 794 | +2.19% | 76,200 | 118億7030万 | +5.87% | 9.72 | 0.56 |
| 03/22 | 790 | 793 | 771 | 777 | -1.02% | 47,700 | 116億1615万 | +3.46% | 9.52 | 0.55 |
| 03/18 | 770 | 785 | 767 | 785 | +1.95% | 52,800 | 117億3575万 | +4.39% | 9.61 | 0.56 |
| 03/17 | 760 | 770 | 754 | 770 | +3.63% | 41,900 | 115億1150万 | +2.26% | 9.43 | 0.55 |
| 03/16 | 736 | 747 | 736 | 743 | +1.92% | 39,900 | 111億785万 | -1.46% | 9.1 | 0.53 |
| 03/15 | 720 | 732 | 717 | 729 | +0.55% | 31,100 | 108億9855万 | -3.7% | 8.93 | 0.52 |
| 03/14 | 721 | 731 | 719 | 725 | +0.55% | 27,400 | 108億3875万 | -4.61% | 8.88 | 0.51 |
| 03/11 | 721 | 726 | 707 | 721 | -1.9% | 42,000 | 107億7895万 | -5.63% | 8.83 | 0.51 |
| 03/10 | 722 | 738 | 722 | 735 | +4.55% | 76,600 | 109億8825万 | -4.3% | 9 | 0.52 |
| 03/09 | 700 | 717 | 687 | 703 | +1.3% | 73,000 | 105億985万 | -8.94% | 8.61 | 0.5 |
| 03/08 | 703 | 716 | 692 | 694 | -3.21% | 97,200 | 103億7530万 | -10.68% | 8.5 | 0.49 |
| 03/07 | 720 | 720 | 700 | 717 | -3.37% | 71,000 | 107億1915万 | -8.31% | 8.78 | 0.51 |
| 03/04 | 753 | 753 | 731 | 742 | -1.98% | 47,100 | 110億9290万 | -5.48% | 9.09 | 0.53 |
| 03/03 | 763 | 773 | 757 | 757 | -1.69% | 47,600 | 113億1715万 | -4.18% | 9.27 | 0.54 |
| 03/02 | 762 | 770 | 752 | 770 | -0.9% | 50,000 | 115億1150万 | -3.02% | 9.43 | 0.55 |
| 03/01 | 776 | 779 | 771 | 777 | +0.65% | 66,000 | 116億1615万 | -2.75% | 9.52 | 0.55 |
| 02/28 | 776 | 776 | 755 | 772 | +2.52% | 101,100 | 115億4140万 | -3.86% | 9.46 | 0.55 |
| 02/25 | 737 | 754 | 726 | 753 | +5.31% | 62,300 | 112億5735万 | -6.81% | 9.22 | 0.53 |
| 02/24 | 723 | 723 | 702 | 715 | -2.85% | 138,700 | 106億8925万 | -12.16% | 8.76 | 0.51 |
| 02/22 | 730 | 745 | 727 | 736 | -0.27% | 61,700 | 110億320万 | -10.57% | 9.01 | 0.52 |
| 02/21 | 753 | 753 | 730 | 738 | -3.91% | 76,400 | 110億3310万 | -11.19% | 9.04 | 0.52 |
| 02/18 | 760 | 768 | 747 | 768 | -0.26% | 84,200 | 114億8160万 | -8.57% | 9.41 | 0.54 |
| 02/17 | 785 | 785 | 769 | 770 | -1.66% | 87,500 | 115億1150万 | -9.31% | 9.43 | 0.55 |
| 02/16 | 794 | 795 | 779 | 783 | +0.26% | 58,300 | 117億585万 | -8.63% | 9.59 | 0.56 |
| 02/15 | 795 | 800 | 776 | 781 | -2.74% | 72,700 | 116億7595万 | -9.61% | 9.57 | 0.55 |
| 02/14 | 791 | 804 | 785 | 803 | -0.74% | 86,800 | 120億485万 | -7.91% | 9.83 | 0.57 |
| 02/10 | 819 | 828 | 806 | 809 | -0.61% | 66,600 | 120億9455万 | -8.17% | 9.91 | 0.57 |
| 02/09 | 801 | 814 | 794 | 814 | +2.91% | 69,400 | 121億6930万 | -8.74% | 9.97 | 0.58 |
| 02/08 | 813 | 817 | 791 | 791 | -2.94% | 76,400 | 118億2545万 | -12.31% | 9.69 | 0.56 |
| 02/07 | 822 | 822 | 807 | 815 | -0.73% | 48,700 | 121億8425万 | -10.83% | 9.98 | 0.58 |
| 02/04 | 805 | 822 | 798 | 821 | +1.61% | 65,600 | 122億7395万 | -11.05% | 10.06 | 0.58 |
| 02/03 | 823 | 824 | 806 | 808 | -3.35% | 106,200 | 120億7960万 | -13.3% | 9.9 | 0.57 |
| 02/02 | 820 | 839 | 808 | 836 | +1.95% | 83,300 | 124億9820万 | -11.25% | 10.24 | 0.59 |
| 02/01 | 848 | 857 | 817 | 820 | -0.97% | 120,700 | 122億5900万 | -13.59% | 10.04 | 0.58 |
| 01/31 | 810 | 833 | 798 | 828 | +1.6% | 145,100 | 123億7860万 | -13.39% | 10.14 | 0.59 |
| 01/28 | 830 | 830 | 784 | 815 | 0% | 266,900 | 121億8425万 | -15.19% | 9.98 | 0.58 |
| 01/27 | 879 | 882 | 814 | 815 | -5.67% | 172,100 | 121億8425万 | -15.72% | 9.98 | 0.58 |
| 01/26 | 862 | 871 | 850 | 864 | +1.53% | 61,000 | 129億1680万 | -11.2% | 10.58 | 0.61 |
| 01/25 | 900 | 900 | 847 | 851 | -4.17% | 76,200 | 127億2245万 | -13.16% | 10.42 | 0.6 |
| 01/24 | 868 | 890 | 864 | 888 | +0.68% | 52,900 | 132億7560万 | -10.03% | 10.88 | 0.63 |
| 01/21 | 888 | 888 | 863 | 882 | -1.67% | 71,200 | 131億8590万 | -11% | 10.8 | 0.63 |
| 01/20 | 888 | 908 | 876 | 897 | -0.66% | 80,100 | 134億1015万 | -9.94% | 10.99 | 0.64 |
| 01/19 | 922 | 932 | 896 | 903 | -2.8% | 117,000 | 134億9985万 | -9.7% | 11.06 | 0.64 |
| 01/18 | 963 | 963 | 920 | 929 | -2.31% | 120,600 | 138億8855万 | -7.47% | 11.38 | 0.66 |
| 01/17 | 978 | 987 | 951 | 951 | -1.55% | 67,500 | 142億1745万 | -5.56% | 11.65 | 0.67 |
| 01/14 | 970 | 977 | 954 | 966 | -1.43% | 68,100 | 144億4170万 | -4.36% | 11.83 | 0.69 |
| 01/13 | 982 | 994 | 972 | 980 | -0.2% | 62,600 | 146億5100万 | -3.26% | 12 | 0.69 |
| 01/12 | 975 | 996 | 966 | 982 | +2.94% | 140,000 | 146億8090万 | -3.06% | 12.03 | 0.7 |
| 01/11 | 973 | 976 | 942 | 954 | -2.55% | 124,900 | 142億6230万 | -6.01% | 11.68 | 0.68 |
| 01/07 | 1,023 | 1,034 | 961 | 979 | -4.3% | 205,400 | 146億3605万 | -3.74% | 11.99 | 0.69 |
| 01/06 | 1,047 | 1,047 | 1,015 | 1,023 | -5.01% | 151,900 | 152億9385万 | +0.39% | 12.53 | 0.73 |
| 01/05 | 1,076 | 1,095 | 1,064 | 1,077 | -0.09% | 74,200 | 161億115万 | +5.59% | 13.19 | 0.76 |
| 01/04 | 1,105 | 1,115 | 1,075 | 1,078 | -1.19% | 136,500 | 161億1610万 | +5.79% | 13.2 | 0.76 |
| 2021 |
| 12/30 | 1,050 | 1,103 | 1,036 | 1,091 | +4.6% | 204,300 | 163億1045万 | +6.75% | 13.36 | 0.77 |
| 12/29 | 1,056 | 1,060 | 1,040 | 1,043 | -0.29% | 70,600 | 155億9285万 | +1.86% | 12.77 | 0.74 |
| 12/28 | 1,080 | 1,095 | 1,043 | 1,046 | -1.13% | 163,500 | 156億3770万 | +1.75% | 12.81 | 0.74 |
| 12/27 | 1,017 | 1,060 | 1,015 | 1,058 | +4.75% | 174,900 | 158億1710万 | +2.52% | 12.96 | 0.75 |
| 12/24 | 989 | 1,018 | 982 | 1,010 | +2.96% | 131,200 | 150億9950万 | -2.42% | 12.37 | 0.72 |
| 12/23 | 961 | 987 | 950 | 981 | +2.51% | 86,300 | 146億6595万 | -5.31% | 12.01 | 0.7 |
| 12/22 | 973 | 973 | 957 | 957 | -1.34% | 87,200 | 143億715万 | -7.89% | 11.72 | 0.68 |
| 12/21 | 972 | 1,002 | 965 | 970 | -0.21% | 135,000 | 145億150万 | -7.09% | 11.88 | 0.69 |
| 12/20 | 1,019 | 1,019 | 968 | 972 | -5.17% | 158,400 | 145億3140万 | -7.16% | 11.9 | 0.69 |
| 12/17 | 1,010 | 1,027 | 1,001 | 1,025 | -0.19% | 64,900 | 153億2375万 | -2.47% | 12.55 | 0.73 |
| 12/16 | 1,018 | 1,027 | 1,007 | 1,027 | +2.39% | 53,100 | 153億5365万 | -2.28% | 12.58 | 0.73 |
| 12/15 | 980 | 1,007 | 980 | 1,003 | +1.42% | 45,200 | 149億9485万 | -4.75% | 12.28 | 0.71 |
| 12/14 | 995 | 1,000 | 975 | 989 | -1.4% | 79,600 | 147億8555万 | -6.43% | 12.11 | 0.7 |
| 12/13 | 1,006 | 1,013 | 988 | 1,003 | 0% | 86,500 | 149億9485万 | -5.56% | 12.28 | 0.71 |
| 12/10 | 1,003 | 1,015 | 993 | 1,003 | -0.89% | 83,200 | 149億9485万 | -6% | 12.28 | 0.71 |
| 12/09 | 1,033 | 1,034 | 1,004 | 1,012 | -1.36% | 73,200 | 151億2940万 | -5.68% | 12.39 | 0.72 |
| 12/08 | 1,025 | 1,042 | 1,025 | 1,026 | +0.2% | 88,100 | 153億3870万 | -4.74% | 12.57 | 0.73 |
| 12/07 | 1,013 | 1,024 | 995 | 1,024 | +2.2% | 55,600 | 153億880万 | -5.19% | 12.54 | 0.73 |
| 12/06 | 1,005 | 1,013 | 981 | 1,002 | -1.28% | 81,800 | 149億7990万 | -7.48% | 12.27 | 0.71 |
| 12/03 | 1,020 | 1,028 | 990 | 1,015 | +0.2% | 103,900 | 151億7425万 | -6.54% | 12.43 | 0.72 |
| 12/02 | 1,010 | 1,031 | 1,003 | 1,013 | -2.5% | 98,400 | 151億4435万 | -6.89% | 12.41 | 0.72 |
| 12/01 | 1,045 | 1,045 | 995 | 1,039 | -0.57% | 102,500 | 155億3305万 | -4.68% | 12.73 | 0.74 |
| 11/30 | 1,066 | 1,090 | 1,041 | 1,045 | -0.48% | 113,600 | 156億2275万 | -4.13% | 12.8 | 0.74 |
| 11/29 | 1,075 | 1,100 | 1,050 | 1,050 | -7.49% | 205,500 | 156億9750万 | -3.67% | 12.86 | 0.74 |
| 11/26 | 1,166 | 1,174 | 1,116 | 1,135 | -1.56% | 192,900 | 169億6825万 | +4.32% | 13.9 | 0.8 |
| 11/25 | 1,153 | 1,179 | 1,146 | 1,153 | +0.96% | 113,800 | 172億3735万 | +6.37% | 14.12 | 0.82 |
| 11/24 | 1,145 | 1,190 | 1,138 | 1,142 | -0.35% | 287,100 | 170億7290万 | +5.94% | 13.99 | 0.81 |
| 11/22 | 1,150 | 1,154 | 1,097 | 1,146 | +1.42% | 226,300 | 171億3270万 | +6.9% | 14.04 | 0.81 |
| 11/19 | 1,051 | 1,130 | 1,041 | 1,130 | +7.62% | 257,400 | 168億9350万 | +6% | 13.84 | 0.8 |
| 11/18 | 1,045 | 1,056 | 1,023 | 1,050 | -0.19% | 91,500 | 156億9750万 | -0.85% | 12.86 | 0.74 |
| 11/17 | 1,060 | 1,062 | 1,033 | 1,052 | -0.94% | 103,200 | 157億2740万 | -0.19% | 12.88 | 0.75 |
| 11/16 | 1,054 | 1,064 | 1,040 | 1,062 | +0.19% | 81,700 | 158億7690万 | +1.14% | 13.01 | 0.75 |
| 11/15 | 1,064 | 1,082 | 1,055 | 1,060 | -0.66% | 74,100 | 158億4700万 | +1.34% | 12.98 | 0.75 |
| 11/12 | 1,049 | 1,073 | 1,049 | 1,067 | +2.99% | 99,600 | 159億5165万 | +2.5% | 13.07 | 0.76 |
| 11/11 | 1,075 | 1,075 | 1,030 | 1,036 | -3.9% | 92,100 | 154億8820万 | +0.19% | 12.69 | 0.73 |
| 11/10 | 1,069 | 1,145 | 1,068 | 1,078 | -1.91% | 207,400 | 161億1610万 | +4.76% | 13.2 | 0.76 |
| 11/09 | 1,116 | 1,120 | 1,082 | 1,099 | -1.88% | 131,100 | 164億3005万 | +7.43% | 13.46 | 0.78 |
| 11/08 | 1,123 | 1,125 | 1,094 | 1,120 | -0.09% | 96,500 | 167億4400万 | +10.24% | 13.72 | 0.79 |
| 11/05 | 1,136 | 1,145 | 1,116 | 1,121 | -1.67% | 81,600 | 167億5895万 | +11.1% | 13.73 | 0.79 |
| 11/04 | 1,130 | 1,148 | 1,122 | 1,140 | +1.24% | 147,400 | 170億4300万 | +13.55% | 13.96 | 0.81 |
| 11/02 | 1,102 | 1,159 | 1,098 | 1,126 | +2.74% | 272,600 | 168億3370万 | +12.94% | 13.79 | 0.8 |
