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 | 702 | 703 | 700 | 700 | -0.14% | 1,000 | 35億9070万 | -1.96% | 21.86 | 0.39 |
| 03/30 | 694 | 703 | 694 | 701 | -2.5% | 3,800 | 35億9583万 | -2.09% | 21.89 | 0.39 |
| 03/29 | 712 | 719 | 712 | 719 | +0.56% | 6,500 | 36億8816万 | +0.14% | 22.45 | 0.4 |
| 03/28 | 714 | 715 | 711 | 715 | +0.28% | 6,600 | 36億6764万 | -0.42% | 22.32 | 0.4 |
| 03/25 | 711 | 713 | 711 | 713 | +0.28% | 6,400 | 36億5738万 | -0.97% | 22.26 | 0.4 |
| 03/24 | 710 | 711 | 709 | 711 | +0.28% | 4,200 | 36億4712万 | -1.39% | 22.2 | 0.4 |
| 03/23 | 707 | 710 | 707 | 709 | +0.28% | 3,600 | 36億3687万 | -1.8% | 22.14 | 0.4 |
| 03/22 | 708 | 709 | 706 | 707 | +0.28% | 3,600 | 36億2661万 | -2.21% | 22.07 | 0.4 |
| 03/18 | 705 | 705 | 701 | 705 | 0% | 3,300 | 36億1635万 | -2.76% | 22.01 | 0.4 |
| 03/17 | 704 | 705 | 703 | 705 | +0.14% | 1,900 | 36億1635万 | -3.03% | 22.01 | 0.4 |
| 03/16 | 701 | 705 | 701 | 704 | +0.43% | 1,700 | 36億1122万 | -3.3% | 21.98 | 0.4 |
| 03/15 | 706 | 706 | 696 | 701 | -0.43% | 3,300 | 35億9583万 | -3.97% | 21.89 | 0.39 |
| 03/14 | 700 | 704 | 700 | 704 | +0.57% | 1,800 | 36億1122万 | -3.83% | 21.98 | 0.4 |
| 03/11 | 703 | 703 | 696 | 700 | +0.43% | 1,700 | 35億9070万 | -4.63% | 21.86 | 0.39 |
| 03/10 | 702 | 703 | 695 | 697 | -0.71% | 9,100 | 35億7531万 | -5.17% | 21.76 | 0.39 |
| 03/09 | 707 | 709 | 699 | 702 | -0.71% | 6,700 | 36億96万 | -4.75% | 21.92 | 0.39 |
| 03/08 | 709 | 710 | 707 | 707 | -0.28% | 4,600 | 36億2661万 | -4.2% | 22.07 | 0.4 |
| 03/07 | 710 | 711 | 708 | 709 | -0.14% | 6,200 | 36億3687万 | -4.06% | 22.14 | 0.4 |
| 03/04 | 706 | 711 | 706 | 710 | -3.14% | 21,200 | 36億4199万 | -4.05% | 22.17 | 0.4 |
| 03/03 | 737 | 743 | 733 | 733 | -0.95% | 2,400 | 37億5997万 | -1.08% | 22.89 | 0.41 |
| 03/02 | 745 | 745 | 740 | 740 | +0.68% | 900 | 37億9588万 | -0.13% | 23.1 | 0.42 |
| 03/01 | 735 | 735 | 734 | 735 | -0.54% | 2,500 | 37億7023万 | -0.81% | 22.95 | 0.41 |
| 02/28 | 742 | 744 | 739 | 739 | -1.2% | 1,400 | 37億9075万 | -0.27% | 23.07 | 0.42 |
| 02/25 | 739 | 748 | 738 | 748 | +1.08% | 2,100 | 38億3692万 | +0.94% | 23.35 | 0.42 |
| 02/24 | 741 | 741 | 740 | 740 | -0.13% | 1,300 | 37億9588万 | 0% | 23.1 | 0.42 |
| 02/22 | 745 | 745 | 741 | 741 | -0.54% | 500 | 38億101万 | +0.14% | 23.14 | 0.42 |
| 02/21 | 741 | 745 | 739 | 745 | +0.54% | 1,000 | 38億2153万 | +0.68% | 23.26 | 0.42 |
| 02/18 | 739 | 741 | 739 | 741 | -0.13% | 1,200 | 38億101万 | +0.14% | 23.14 | 0.42 |
| 02/17 | 743 | 743 | 740 | 742 | +0.41% | 500 | 38億614万 | +0.27% | 23.17 | 0.42 |
| 02/16 | 749 | 749 | 715 | 739 | -1.34% | 5,400 | 37億9075万 | -0.14% | 23.07 | 0.42 |
| 02/15 | 750 | 750 | 744 | 749 | +0.67% | 500 | 38億4205万 | +1.22% | 23.39 | 0.42 |
| 02/14 | 748 | 749 | 744 | 744 | 0% | 1,500 | 38億1640万 | +0.68% | 23.23 | 0.42 |
| 02/10 | 749 | 749 | 744 | 744 | -0.67% | 700 | 38億1640万 | +0.81% | 23.23 | 0.42 |
| 02/09 | 749 | 749 | 749 | 749 | +0.13% | 100 | 38億4205万 | +1.49% | 23.39 | 0.42 |
| 02/08 | 749 | 749 | 745 | 748 | -0.13% | 600 | 38億3692万 | +1.49% | 23.35 | 0.42 |
| 02/07 | 750 | 750 | 746 | 749 | +0.67% | 700 | 38億4205万 | +1.77% | 23.39 | 0.42 |
| 02/04 | 745 | 745 | 744 | 744 | 0% | 500 | 38億1640万 | +1.22% | 23.23 | 0.42 |
| 02/03 | 740 | 744 | 739 | 744 | 0% | 600 | 38億1640万 | +1.36% | 23.23 | 0.42 |
| 02/02 | 742 | 744 | 742 | 744 | +0.81% | 1,100 | 38億1640万 | +1.5% | 23.23 | 0.42 |
| 02/01 | 738 | 738 | 738 | 738 | 0% | 200 | 37億8562万 | +0.82% | 23.04 | 0.41 |
| 01/31 | 739 | 739 | 731 | 738 | +1.1% | 700 | 37億8562万 | +0.96% | 23.04 | 0.41 |
| 01/28 | 739 | 739 | 730 | 730 | -0.14% | 200 | 37億4459万 | 0% | 22.79 | 0.41 |
| 01/27 | 741 | 741 | 730 | 731 | -0.81% | 2,500 | 37億4972万 | +0.14% | 22.82 | 0.41 |
| 01/26 | 732 | 738 | 730 | 737 | -0.14% | 1,400 | 37億8049万 | +1.1% | 23.01 | 0.41 |
| 01/25 | 733 | 738 | 732 | 738 | +0.82% | 600 | 37億8562万 | +1.23% | 23.04 | 0.41 |
| 01/24 | 730 | 732 | 730 | 732 | +0.14% | 600 | 37億5485万 | +0.55% | 22.86 | 0.41 |
| 01/21 | 733 | 734 | 731 | 731 | -0.95% | 1,000 | 37億4972万 | +0.41% | 22.82 | 0.41 |
| 01/20 | 738 | 738 | 738 | 738 | +0.96% | 100 | 37億8562万 | +1.51% | 23.04 | 0.41 |
| 01/19 | 739 | 739 | 731 | 731 | -1.08% | 600 | 37億4972万 | +0.69% | 22.82 | 0.41 |
| 01/18 | 733 | 739 | 733 | 739 | 0% | 400 | 37億9075万 | +1.79% | 23.07 | 0.42 |
| 01/17 | 736 | 739 | 736 | 739 | +0.41% | 900 | 37億9075万 | +1.93% | 23.07 | 0.42 |
| 01/14 | 741 | 741 | 736 | 736 | -0.67% | 600 | 37億7536万 | +1.8% | 22.98 | 0.41 |
| 01/13 | 737 | 741 | 736 | 741 | +0.14% | 800 | 38億101万 | +2.63% | 23.14 | 0.42 |
| 01/12 | 738 | 742 | 738 | 740 | +0.54% | 1,200 | 37億9588万 | +2.64% | 23.1 | 0.42 |
| 01/11 | 741 | 741 | 730 | 736 | +0.41% | 1,700 | 37億7536万 | +2.36% | 22.98 | 0.41 |
| 01/07 | 727 | 733 | 727 | 733 | +0.83% | 1,300 | 37億5997万 | +2.09% | 22.89 | 0.41 |
| 01/06 | 731 | 736 | 727 | 727 | -0.82% | 1,300 | 37億2920万 | +1.39% | 22.7 | 0.41 |
| 01/05 | 727 | 733 | 724 | 733 | +1.24% | 1,800 | 37億5997万 | +2.37% | 22.89 | 0.41 |
| 01/04 | 722 | 724 | 720 | 724 | +0.7% | 1,800 | 37億1381万 | +1.26% | 22.61 | 0.41 |
| 2021 |
| 12/30 | 720 | 720 | 717 | 719 | -0.14% | 700 | 36億8816万 | +0.56% | 22.45 | 0.4 |
| 12/29 | 720 | 720 | 720 | 720 | 0% | 100 | 36億9329万 | +0.84% | 22.48 | 0.4 |
| 12/28 | 726 | 726 | 712 | 720 | -0.83% | 1,800 | 36億9329万 | +0.84% | 22.48 | 0.4 |
| 12/27 | 742 | 742 | 722 | 726 | +0.55% | 9,000 | 37億2407万 | +1.68% | 22.67 | 0.41 |
| 12/24 | 717 | 722 | 717 | 722 | +0.7% | 3,200 | 37億355万 | +1.12% | 22.54 | 0.41 |
| 12/23 | 721 | 721 | 716 | 717 | -0.55% | 1,800 | 36億7790万 | +0.42% | 22.39 | 0.4 |
| 12/22 | 718 | 721 | 718 | 721 | +0.56% | 1,900 | 36億9842万 | +0.98% | 22.51 | 0.4 |
| 12/21 | 720 | 720 | 714 | 717 | -0.42% | 1,800 | 36億7790万 | +0.42% | 22.39 | 0.4 |
| 12/20 | 725 | 725 | 720 | 720 | -0.28% | 800 | 36億9329万 | +0.84% | 22.48 | 0.4 |
| 12/17 | 719 | 727 | 719 | 722 | +0.42% | 900 | 37億355万 | +1.12% | 22.54 | 0.41 |
| 12/16 | 725 | 730 | 719 | 719 | -0.83% | 900 | 36億8816万 | +0.84% | 22.45 | 0.4 |
| 12/15 | 710 | 725 | 709 | 725 | +1.68% | 3,500 | 37億1894万 | +1.68% | 22.64 | 0.41 |
| 12/14 | 717 | 717 | 712 | 713 | -0.56% | 700 | 36億5738万 | -0.14% | 22.26 | 0.4 |
| 12/13 | 718 | 718 | 715 | 717 | -0.14% | 4,000 | 36億7790万 | +0.42% | 22.39 | 0.4 |
| 12/10 | 708 | 718 | 708 | 718 | +1.41% | 2,100 | 36億8303万 | +0.42% | 22.42 | 0.4 |
| 12/09 | 709 | 712 | 708 | 708 | 0% | 2,300 | 36億3174万 | -1.12% | 22.11 | 0.4 |
| 12/08 | 707 | 711 | 706 | 708 | +0.14% | 1,500 | 36億3174万 | -1.26% | 22.11 | 0.4 |
| 12/07 | 706 | 707 | 704 | 707 | +0.71% | 1,100 | 36億2661万 | -1.53% | 22.07 | 0.4 |
| 12/06 | 718 | 718 | 701 | 702 | -0.57% | 2,300 | 36億96万 | -2.5% | 21.92 | 0.39 |
| 12/03 | 705 | 710 | 705 | 706 | +0.14% | 3,000 | 36億2148万 | -2.08% | 22.04 | 0.4 |
| 12/02 | 716 | 716 | 704 | 705 | -0.98% | 1,200 | 36億1635万 | -2.35% | 22.01 | 0.4 |
| 12/01 | 706 | 712 | 706 | 712 | +1.28% | 600 | 36億5225万 | -1.66% | 22.23 | 0.4 |
| 11/30 | 706 | 712 | 703 | 703 | -0.28% | 1,400 | 36億609万 | -3.17% | 21.95 | 0.39 |
| 11/29 | 715 | 718 | 705 | 705 | -1.4% | 700 | 36億1635万 | -3.03% | 22.01 | 0.4 |
| 11/26 | 709 | 729 | 704 | 715 | +0.42% | 2,500 | 36億6764万 | -1.92% | 22.32 | 0.4 |
| 11/25 | 720 | 720 | 705 | 712 | -0.7% | 3,700 | 36億5225万 | -2.47% | 22.23 | 0.4 |
| 11/24 | 729 | 729 | 717 | 717 | -0.83% | 2,000 | 36億7790万 | -1.92% | 22.39 | 0.4 |
| 11/22 | 727 | 730 | 723 | 723 | +0.56% | 2,000 | 37億868万 | -1.23% | 22.57 | 0.41 |
| 11/19 | 716 | 721 | 716 | 719 | +0.42% | 1,200 | 36億8816万 | -1.91% | 22.45 | 0.4 |
| 11/18 | 716 | 722 | 715 | 716 | -2.05% | 1,700 | 36億7277万 | -2.45% | 22.36 | 0.4 |
| 11/17 | 725 | 731 | 722 | 731 | +1.95% | 700 | 37億4972万 | -0.54% | 22.82 | 0.41 |
| 11/16 | 712 | 717 | 708 | 717 | +1.7% | 1,600 | 36億7790万 | -2.45% | 22.39 | 0.4 |
| 11/15 | 717 | 717 | 704 | 705 | -1.26% | 2,900 | 36億1635万 | -4.21% | 22.01 | 0.4 |
| 11/12 | 713 | 718 | 712 | 714 | +0.14% | 1,100 | 36億6251万 | -3.25% | 22.29 | 0.4 |
| 11/11 | 731 | 731 | 708 | 713 | -1.79% | 1,200 | 36億5738万 | -3.52% | 22.26 | 0.4 |
| 11/10 | 728 | 728 | 695 | 726 | -0.27% | 6,700 | 37億2407万 | -1.89% | 22.67 | 0.41 |
| 11/09 | 732 | 732 | 728 | 728 | -0.68% | 1,900 | 37億3433万 | -1.75% | 22.73 | 0.41 |
| 11/08 | 734 | 739 | 733 | 733 | -0.41% | 500 | 37億5997万 | -1.21% | 22.89 | 0.41 |
| 11/05 | 740 | 740 | 736 | 736 | +0.14% | 300 | 37億7536万 | -0.94% | 22.98 | 0.41 |
| 11/04 | 736 | 741 | 735 | 735 | -0.27% | 2,500 | 37億7023万 | -1.08% | 22.95 | 0.41 |
| 11/02 | 737 | 738 | 737 | 737 | 0% | 1,400 | 37億8049万 | -0.94% | 23.01 | 0.41 |
