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 | 785 | 810 | 773 | 773 | -1.65% | 11,000 | 35億1739万 | +1.98% | 17.17 | 0.77 |
| 03/30 | 839 | 840 | 770 | 786 | -6.32% | 9,000 | 35億7655万 | +3.83% | 17.45 | 0.78 |
| 03/29 | 770 | 840 | 770 | 839 | +2.94% | 10,100 | 38億1771万 | +10.83% | 18.63 | 0.83 |
| 03/28 | 798 | 815 | 777 | 815 | +1.37% | 3,900 | 37億851万 | +8.09% | 18.1 | 0.81 |
| 03/25 | 766 | 812 | 760 | 804 | +7.06% | 8,200 | 36億5845万 | +6.77% | 17.85 | 0.8 |
| 03/24 | 723 | 768 | 723 | 751 | 0% | 3,700 | 34億1729万 | -0.27% | 16.68 | 0.75 |
| 03/23 | 751 | 754 | 737 | 751 | +0.4% | 2,200 | 34億1729万 | -0.53% | 16.68 | 0.75 |
| 03/22 | 754 | 764 | 748 | 748 | +0.67% | 2,500 | 34億363万 | -1.32% | 16.61 | 0.74 |
| 03/18 | 729 | 760 | 729 | 743 | +0.68% | 7,800 | 33億8088万 | -2.49% | 16.5 | 0.74 |
| 03/17 | 734 | 747 | 732 | 738 | +0.54% | 4,200 | 33億5813万 | -3.66% | 16.39 | 0.73 |
| 03/16 | 735 | 735 | 723 | 734 | +0.14% | 7,200 | 33億3993万 | -4.8% | 16.3 | 0.73 |
| 03/15 | 712 | 734 | 700 | 733 | +1.66% | 9,100 | 33億3538万 | -5.42% | 16.28 | 0.73 |
| 03/14 | 735 | 735 | 711 | 721 | -1.9% | 7,500 | 32億8078万 | -7.56% | 16.01 | 0.72 |
| 03/11 | 715 | 735 | 713 | 735 | +0.82% | 8,300 | 33億4448万 | -6.37% | 16.32 | 0.73 |
| 03/10 | 707 | 746 | 707 | 729 | +4.44% | 10,700 | 33億1718万 | -7.84% | 16.19 | 0.72 |
| 03/09 | 718 | 722 | 690 | 698 | -2.65% | 10,300 | 31億7612万 | -12.31% | 15.5 | 0.69 |
| 03/08 | 722 | 744 | 701 | 717 | -1.92% | 12,700 | 32億6257万 | -10.6% | 15.92 | 0.71 |
| 03/07 | 754 | 754 | 731 | 731 | -4.19% | 5,400 | 33億2628万 | -9.42% | 16.23 | 0.73 |
| 03/04 | 771 | 790 | 761 | 763 | -0.52% | 1,700 | 34億7189万 | -5.92% | 16.94 | 0.76 |
| 03/03 | 782 | 797 | 767 | 767 | 0% | 2,600 | 34億9009万 | -5.66% | 17.03 | 0.76 |
| 03/02 | 793 | 798 | 767 | 767 | -1.41% | 4,400 | 34億9009万 | -5.89% | 17.03 | 0.76 |
| 03/01 | 784 | 794 | 770 | 778 | +0.39% | 9,600 | 35億4014万 | -4.89% | 17.28 | 0.77 |
| 02/28 | 800 | 800 | 775 | 775 | 0% | 5,400 | 35億2649万 | -5.6% | 17.21 | 0.77 |
| 02/25 | 783 | 783 | 761 | 775 | -1.02% | 8,900 | 35億2649万 | -5.95% | 17.21 | 0.77 |
| 02/24 | 750 | 815 | 748 | 783 | +4.4% | 16,800 | 35億6290万 | -5.32% | 17.39 | 0.78 |
| 02/22 | 770 | 775 | 741 | 750 | -3.23% | 11,000 | 34億1274万 | -9.64% | 16.65 | 0.74 |
| 02/21 | 771 | 778 | 771 | 775 | -0.77% | 2,000 | 35億2649万 | -7.19% | 17.21 | 0.77 |
| 02/18 | 781 | 803 | 761 | 781 | -0.89% | 7,400 | 35億5379万 | -6.91% | 17.34 | 0.78 |
| 02/17 | 797 | 818 | 782 | 788 | -1.13% | 7,800 | 35億8565万 | -6.64% | 17.5 | 0.78 |
| 02/16 | 808 | 820 | 779 | 797 | -1.36% | 9,700 | 36億2660万 | -6.24% | 17.7 | 0.79 |
| 02/15 | 817 | 820 | 790 | 808 | -1.22% | 9,600 | 36億7665万 | -5.72% | 17.94 | 0.8 |
| 02/14 | 818 | 826 | 800 | 818 | -2.85% | 3,900 | 37億2216万 | -5.1% | 18.16 | 0.81 |
| 02/10 | 854 | 854 | 822 | 842 | -1.41% | 5,000 | 38億3136万 | -2.66% | 18.7 | 0.84 |
| 02/09 | 855 | 855 | 838 | 854 | +0.59% | 900 | 38億8597万 | -1.61% | 18.96 | 0.85 |
| 02/08 | 848 | 849 | 832 | 849 | +1.68% | 5,300 | 38億6322万 | -2.53% | 18.85 | 0.84 |
| 02/07 | 857 | 863 | 835 | 835 | -2% | 1,200 | 37億9951万 | -4.46% | 18.54 | 0.83 |
| 02/04 | 850 | 852 | 833 | 852 | 0% | 4,400 | 38億7687万 | -3.07% | 18.92 | 0.85 |
| 02/03 | 844 | 872 | 841 | 852 | -4.16% | 5,200 | 38億7687万 | -3.18% | 18.92 | 0.85 |
| 02/02 | 880 | 892 | 854 | 889 | +4.59% | 7,500 | 40億4523万 | +0.91% | 19.74 | 0.88 |
| 02/01 | 874 | 899 | 850 | 850 | +0.35% | 6,500 | 38億6777万 | -3.74% | 18.88 | 0.84 |
| 01/31 | 835 | 861 | 835 | 847 | +0.95% | 2,800 | 38億5412万 | -4.62% | 18.81 | 0.84 |
| 01/28 | 851 | 859 | 816 | 839 | +0.36% | 3,500 | 38億1771万 | -6.15% | 18.63 | 0.83 |
| 01/27 | 834 | 850 | 797 | 836 | +0.72% | 14,300 | 38億406万 | -7.21% | 18.56 | 0.83 |
| 01/26 | 840 | 840 | 821 | 830 | +2.47% | 1,400 | 37億7676万 | -8.39% | 18.43 | 0.82 |
| 01/25 | 837 | 837 | 804 | 810 | -3.57% | 12,300 | 36億8575万 | -11.38% | 17.99 | 0.8 |
| 01/24 | 848 | 848 | 818 | 840 | -1.18% | 4,900 | 38億2226万 | -9.19% | 18.65 | 0.83 |
| 01/21 | 830 | 850 | 798 | 850 | 0% | 22,500 | 37億326万 | -8.99% | 18.05 | 0.81 |
| 01/20 | 845 | 859 | 835 | 850 | 0% | 5,000 | 37億326万 | -9.77% | 18.05 | 0.81 |
| 01/19 | 862 | 875 | 831 | 850 | -2.3% | 15,000 | 37億326万 | -10.62% | 18.05 | 0.81 |
| 01/18 | 900 | 900 | 859 | 870 | 0% | 10,800 | 37億9039万 | -9.28% | 18.48 | 0.83 |
| 01/17 | 894 | 925 | 857 | 870 | -1.02% | 16,700 | 37億9039万 | -10.12% | 18.48 | 0.83 |
| 01/14 | 910 | 910 | 849 | 879 | -3.09% | 60,000 | 38億2960万 | -10.12% | 18.67 | 0.83 |
| 01/13 | 931 | 931 | 907 | 907 | -3.3% | 9,000 | 39億5159万 | -8.11% | 19.26 | 0.86 |
| 01/12 | 951 | 963 | 936 | 938 | -2.09% | 7,900 | 40億8665万 | -5.82% | 19.92 | 0.89 |
| 01/11 | 908 | 958 | 903 | 958 | +3.68% | 10,900 | 41億7379万 | -4.49% | 20.35 | 0.91 |
| 01/07 | 881 | 924 | 880 | 924 | +3.47% | 19,400 | 40億2566万 | -8.33% | 19.62 | 0.88 |
| 01/06 | 905 | 911 | 880 | 893 | -2.93% | 22,500 | 38億9060万 | -11.93% | 18.97 | 0.85 |
| 01/05 | 944 | 944 | 906 | 920 | -0.97% | 11,400 | 40億823万 | -10.07% | 19.54 | 0.87 |
| 01/04 | 932 | 970 | 886 | 929 | -0.32% | 14,600 | 40億4744万 | -9.98% | 19.73 | 0.88 |
| 2021 |
| 12/30 | 920 | 937 | 904 | 932 | -1.89% | 9,700 | 40億6051万 | -10.38% | 19.79 | 0.88 |
| 12/29 | 886 | 951 | 885 | 950 | +7.34% | 16,700 | 41億3894万 | -9.52% | 20.18 | 0.9 |
| 12/28 | 876 | 900 | 850 | 885 | -0.67% | 31,900 | 38億5575万 | -16.35% | 18.8 | 0.84 |
| 12/27 | 913 | 930 | 867 | 891 | -2.84% | 58,400 | 38億8189万 | -16.65% | 18.92 | 0.85 |
| 12/24 | 961 | 978 | 917 | 917 | -6.05% | 14,500 | 39億9516万 | -15.01% | 19.48 | 0.87 |
| 12/23 | 1,001 | 1,001 | 972 | 976 | -3.27% | 7,400 | 42億5221万 | -10.38% | 20.73 | 0.93 |
| 12/22 | 1,046 | 1,046 | 987 | 1,009 | -0.98% | 6,700 | 43億9599万 | -8.02% | 21.43 | 0.96 |
| 12/21 | 955 | 1,049 | 955 | 1,019 | +6.04% | 8,300 | 44億3955万 | -7.62% | 21.64 | 0.97 |
| 12/20 | 1,019 | 1,019 | 910 | 961 | -6.7% | 16,100 | 41億8686万 | -13.27% | 20.41 | 0.91 |
| 12/17 | 1,055 | 1,057 | 1,003 | 1,030 | -3.47% | 6,100 | 44億8748万 | -7.54% | 21.88 | 0.98 |
| 12/16 | 1,085 | 1,085 | 1,030 | 1,067 | -0.84% | 8,100 | 46億4868万 | -4.65% | 22.66 | 1.01 |
| 12/15 | 1,049 | 1,079 | 1,011 | 1,076 | +2.57% | 7,600 | 46億8789万 | -3.93% | 22.85 | 1.02 |
| 12/14 | 1,094 | 1,094 | 1,031 | 1,049 | -1.96% | 6,800 | 45億7026万 | -6.42% | 22.28 | 1 |
| 12/13 | 1,070 | 1,075 | 1,052 | 1,070 | +1.33% | 9,600 | 46億6175万 | -4.8% | 22.72 | 1.02 |
| 12/10 | 1,120 | 1,130 | 1,056 | 1,056 | -4% | 8,300 | 46億75万 | -6.38% | 22.43 | 1 |
| 12/09 | 1,122 | 1,122 | 1,100 | 1,100 | -1.96% | 300 | 47億9245万 | -3% | 23.36 | 1.04 |
| 12/08 | 1,104 | 1,123 | 1,091 | 1,122 | +2.84% | 3,000 | 48億8830万 | -1.41% | 23.83 | 1.07 |
| 12/07 | 1,121 | 1,121 | 1,085 | 1,091 | -3.19% | 29,900 | 47億5324万 | -4.21% | 23.17 | 1.04 |
| 12/06 | 1,114 | 1,140 | 1,061 | 1,127 | +0.09% | 6,800 | 49億1009万 | -1.14% | 23.94 | 1.07 |
| 12/03 | 1,137 | 1,137 | 1,070 | 1,126 | +4.55% | 4,100 | 49億573万 | -1.23% | 23.91 | 1.07 |
| 12/02 | 1,123 | 1,143 | 1,077 | 1,077 | -0.28% | 11,100 | 46億9225万 | -5.36% | 22.87 | 1.02 |
| 12/01 | 1,083 | 1,115 | 1,035 | 1,080 | -2.96% | 11,600 | 47億532万 | -5.26% | 22.94 | 1.03 |
| 11/30 | 1,133 | 1,153 | 1,113 | 1,113 | -3.55% | 3,000 | 48億4909万 | -2.45% | 23.64 | 1.06 |
| 11/29 | 1,101 | 1,168 | 1,070 | 1,154 | +2.03% | 34,600 | 50億2772万 | +1.05% | 24.51 | 1.1 |
| 11/26 | 1,165 | 1,165 | 1,131 | 1,131 | -2.67% | 26,000 | 49億2751万 | -0.88% | 24.02 | 1.07 |
| 11/25 | 1,165 | 1,168 | 1,133 | 1,162 | +0.35% | 6,500 | 50億6257万 | +1.75% | 24.68 | 1.1 |
| 11/24 | 1,160 | 1,170 | 1,143 | 1,158 | -0.6% | 7,200 | 50億4515万 | +1.4% | 24.59 | 1.1 |
| 11/22 | 1,153 | 1,165 | 1,130 | 1,165 | +1.48% | 6,000 | 50億7564万 | +2.19% | 24.74 | 1.11 |
| 11/19 | 1,130 | 1,170 | 1,102 | 1,148 | -1.03% | 6,000 | 50億158万 | +1.06% | 24.38 | 1.09 |
| 11/18 | 1,169 | 1,176 | 1,122 | 1,160 | -0.43% | 5,400 | 50億5386万 | +2.38% | 24.64 | 1.1 |
| 11/17 | 1,170 | 1,177 | 1,126 | 1,165 | +0.09% | 7,100 | 50億7564万 | +3.1% | 24.74 | 1.11 |
| 11/16 | 1,147 | 1,166 | 1,120 | 1,164 | +0.43% | 5,800 | 50億7129万 | +3.37% | 24.72 | 1.1 |
| 11/15 | 1,090 | 1,159 | 1,073 | 1,159 | +6.43% | 8,500 | 50億4950万 | +3.21% | 24.61 | 1.1 |
| 11/12 | 1,050 | 1,089 | 993 | 1,089 | -6.36% | 57,900 | 47億4453万 | -2.68% | 23.13 | 1.03 |
| 11/11 | 1,073 | 1,179 | 1,073 | 1,163 | +7.29% | 17,500 | 50億6693万 | +3.93% | 24.7 | 1.1 |
| 11/10 | 1,130 | 1,130 | 1,060 | 1,084 | -1.54% | 8,800 | 47億2274万 | -2.87% | 23.02 | 1.03 |
| 11/09 | 1,138 | 1,139 | 1,100 | 1,101 | -3.25% | 12,900 | 47億9681万 | -1.26% | 23.38 | 1.05 |
| 11/08 | 1,192 | 1,192 | 1,106 | 1,138 | -2.57% | 16,200 | 49億5801万 | +2.06% | 24.17 | 1.08 |
| 11/05 | 1,180 | 1,185 | 1,165 | 1,168 | -2.1% | 6,700 | 50億8871万 | +4.75% | 24.81 | 1.11 |
| 11/04 | 1,220 | 1,220 | 1,192 | 1,193 | -1.24% | 5,700 | 51億9763万 | +7% | 25.34 | 1.13 |
| 11/02 | 1,172 | 1,275 | 1,171 | 1,208 | +5.5% | 54,800 | 52億6299万 | +8.34% | 25.66 | 1.15 |
