株価チャート
2021/10/01～2022/02/28
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 |
| 02/28 | 1,714 | 1,715 | 1,705 | 1,705 | -0.12% | 4,700 | 80億1872万 | +0.95% | 77.15 | 1.51 |
| 02/25 | 1,710 | 1,710 | 1,699 | 1,707 | +0.12% | 45,400 | 80億2812万 | +1.13% | 77.24 | 1.51 |
| 02/24 | 1,700 | 1,705 | 1,698 | 1,705 | +0.35% | 2,200 | 80億1872万 | +1.13% | 77.15 | 1.51 |
| 02/22 | 1,704 | 1,707 | 1,699 | 1,699 | -0.29% | 3,300 | 79億9050万 | +0.83% | 76.88 | 1.5 |
| 02/21 | 1,704 | 1,704 | 1,699 | 1,704 | 0% | 4,400 | 80億1401万 | +1.19% | 77.11 | 1.5 |
| 02/18 | 1,691 | 1,709 | 1,691 | 1,704 | -0.53% | 9,800 | 80億1401万 | +1.25% | 77.11 | 1.5 |
| 02/17 | 1,713 | 1,713 | 1,701 | 1,713 | +0.47% | 4,100 | 80億5634万 | +1.9% | 77.51 | 1.51 |
| 02/16 | 1,704 | 1,706 | 1,697 | 1,705 | +0.35% | 2,400 | 80億1872万 | +1.49% | 77.15 | 1.51 |
| 02/15 | 1,702 | 1,705 | 1,699 | 1,699 | +0.24% | 2,100 | 79億9050万 | +1.25% | 76.88 | 1.5 |
| 02/14 | 1,695 | 1,700 | 1,695 | 1,695 | -0.06% | 4,100 | 79億7169万 | +1.13% | 76.7 | 1.5 |
| 02/10 | 1,700 | 1,700 | 1,689 | 1,696 | -0.06% | 7,400 | 79億7639万 | +1.31% | 76.74 | 1.5 |
| 02/09 | 1,693 | 1,697 | 1,688 | 1,697 | +0.24% | 2,200 | 79億8109万 | +1.43% | 76.79 | 1.5 |
| 02/08 | 1,689 | 1,693 | 1,680 | 1,693 | +0.24% | 2,000 | 79億6228万 | +1.32% | 76.61 | 1.5 |
| 02/07 | 1,699 | 1,699 | 1,687 | 1,689 | -0.41% | 2,900 | 79億4347万 | +1.2% | 76.43 | 1.49 |
| 02/04 | 1,699 | 1,699 | 1,688 | 1,696 | +0.59% | 5,800 | 79億7639万 | +1.74% | 76.74 | 1.5 |
| 02/03 | 1,682 | 1,694 | 1,677 | 1,686 | +0.36% | 3,200 | 79億2936万 | +1.26% | 76.29 | 1.49 |
| 02/02 | 1,675 | 1,680 | 1,675 | 1,680 | +0.3% | 1,300 | 79億114万 | +1.02% | 76.02 | 1.48 |
| 02/01 | 1,678 | 1,678 | 1,675 | 1,675 | +0.18% | 800 | 78億7763万 | +0.78% | 75.79 | 1.48 |
| 01/31 | 1,678 | 1,679 | 1,672 | 1,672 | 0% | 900 | 78億6352万 | +0.66% | 75.66 | 1.48 |
| 01/28 | 1,666 | 1,672 | 1,662 | 1,672 | +0.6% | 5,800 | 78億6352万 | +0.78% | 75.66 | 1.48 |
| 01/27 | 1,670 | 1,670 | 1,662 | 1,662 | -0.36% | 2,100 | 78億1649万 | +0.24% | 75.21 | 1.47 |
| 01/26 | 1,670 | 1,670 | 1,668 | 1,668 | +0.06% | 1,700 | 78億4470万 | +0.6% | 75.48 | 1.47 |
| 01/25 | 1,669 | 1,669 | 1,660 | 1,667 | -0.18% | 2,200 | 78億4000万 | +0.6% | 75.43 | 1.47 |
| 01/24 | 1,671 | 1,674 | 1,670 | 1,670 | -0.3% | 2,700 | 78億5411万 | +0.78% | 75.57 | 1.47 |
| 01/21 | 1,674 | 1,675 | 1,667 | 1,675 | +0.3% | 3,900 | 78億7763万 | +1.15% | 75.79 | 1.48 |
| 01/20 | 1,668 | 1,676 | 1,668 | 1,670 | +0.12% | 900 | 78億5411万 | +0.91% | 75.57 | 1.47 |
| 01/19 | 1,671 | 1,675 | 1,667 | 1,668 | -0.12% | 2,100 | 78億4470万 | +0.79% | 75.48 | 1.47 |
| 01/18 | 1,679 | 1,679 | 1,667 | 1,670 | -0.06% | 1,100 | 78億5411万 | +0.91% | 75.57 | 1.47 |
| 01/17 | 1,674 | 1,678 | 1,670 | 1,671 | -0.18% | 1,400 | 78億5881万 | +0.97% | 75.61 | 1.48 |
| 01/14 | 1,670 | 1,675 | 1,662 | 1,674 | +0.24% | 2,300 | 78億7292万 | +1.15% | 75.75 | 1.48 |
| 01/13 | 1,662 | 1,678 | 1,662 | 1,670 | -0.42% | 1,500 | 78億5411万 | +0.97% | 75.57 | 1.47 |
| 01/12 | 1,681 | 1,681 | 1,659 | 1,677 | +1.27% | 4,400 | 78億8703万 | +1.39% | 75.88 | 1.48 |
| 01/11 | 1,650 | 1,660 | 1,650 | 1,656 | +0.3% | 1,900 | 77億8827万 | +0.18% | 74.93 | 1.46 |
| 01/07 | 1,650 | 1,659 | 1,650 | 1,651 | +0.18% | 5,400 | 77億6475万 | -0.06% | 74.71 | 1.46 |
| 01/06 | 1,647 | 1,658 | 1,647 | 1,648 | -0.54% | 1,800 | 77億5064万 | -0.24% | 74.57 | 1.46 |
| 01/05 | 1,646 | 1,659 | 1,646 | 1,657 | +0.42% | 1,700 | 77億9297万 | +0.24% | 74.98 | 1.46 |
| 01/04 | 1,659 | 1,659 | 1,645 | 1,650 | -0.12% | 2,300 | 77億6005万 | -0.18% | 74.66 | 1.46 |
| 2021 |
| 12/30 | 1,650 | 1,657 | 1,648 | 1,652 | +0.55% | 5,700 | 77億6946万 | -0.06% | 74.75 | 1.46 |
| 12/29 | 1,640 | 1,646 | 1,639 | 1,643 | +0.18% | 3,900 | 77億2713万 | -0.6% | 74.35 | 1.45 |
| 12/28 | 1,646 | 1,653 | 1,640 | 1,640 | -0.36% | 3,400 | 77億1302万 | -0.85% | 74.21 | 1.45 |
| 12/27 | 1,655 | 1,658 | 1,640 | 1,646 | +0.3% | 3,700 | 77億4124万 | -0.54% | 74.48 | 1.45 |
| 12/24 | 1,641 | 1,643 | 1,639 | 1,641 | -0.3% | 2,400 | 77億1772万 | -0.85% | 74.26 | 1.45 |
| 12/23 | 1,641 | 1,646 | 1,640 | 1,646 | +0.3% | 2,800 | 77億4124万 | -0.6% | 74.48 | 1.45 |
| 12/22 | 1,645 | 1,646 | 1,641 | 1,641 | -0.24% | 3,200 | 77億1772万 | -0.91% | 74.26 | 1.45 |
| 12/21 | 1,650 | 1,653 | 1,645 | 1,645 | -0.3% | 3,700 | 77億3653万 | -0.72% | 74.44 | 1.45 |
| 12/20 | 1,651 | 1,651 | 1,650 | 1,650 | -0.18% | 1,000 | 77億6005万 | -0.48% | 74.66 | 1.46 |
| 12/17 | 1,658 | 1,658 | 1,652 | 1,653 | 0% | 2,100 | 77億7416万 | -0.36% | 74.8 | 1.46 |
| 12/16 | 1,655 | 1,655 | 1,653 | 1,653 | -0.6% | 500 | 77億7416万 | -0.36% | 74.8 | 1.46 |
| 12/15 | 1,651 | 1,663 | 1,651 | 1,663 | +0.73% | 1,200 | 78億2119万 | +0.18% | 75.25 | 1.47 |
| 12/14 | 1,660 | 1,660 | 1,651 | 1,651 | -0.54% | 800 | 77億6475万 | -0.54% | 74.71 | 1.46 |
| 12/13 | 1,653 | 1,666 | 1,653 | 1,660 | -0.36% | 2,300 | 78億708万 | 0% | 75.12 | 1.47 |
| 12/10 | 1,666 | 1,673 | 1,666 | 1,666 | -0.06% | 2,000 | 78億3530万 | +0.36% | 75.39 | 1.47 |
| 12/09 | 1,666 | 1,675 | 1,666 | 1,667 | -0.48% | 1,100 | 78億4000万 | +0.42% | 75.43 | 1.47 |
| 12/08 | 1,680 | 1,680 | 1,665 | 1,675 | +0.9% | 2,100 | 78億7763万 | +0.96% | 75.79 | 1.48 |
| 12/07 | 1,653 | 1,660 | 1,653 | 1,660 | +0.48% | 1,000 | 78億708万 | +0.06% | 75.12 | 1.47 |
| 12/06 | 1,652 | 1,658 | 1,650 | 1,652 | 0% | 1,200 | 77億6946万 | -0.36% | 74.75 | 1.46 |
| 12/03 | 1,662 | 1,662 | 1,651 | 1,652 | +0.36% | 1,300 | 77億6946万 | -0.36% | 74.75 | 1.46 |
| 12/02 | 1,652 | 1,660 | 1,646 | 1,646 | -0.36% | 3,100 | 77億4124万 | -0.78% | 74.48 | 1.45 |
| 12/01 | 1,660 | 1,660 | 1,652 | 1,652 | -0.54% | 1,100 | 77億6946万 | -0.42% | 74.75 | 1.46 |
| 11/30 | 1,700 | 1,700 | 1,658 | 1,661 | +0.24% | 3,800 | 78億1178万 | +0.12% | 75.16 | 1.47 |
| 11/29 | 1,654 | 1,659 | 1,650 | 1,657 | +0.18% | 3,100 | 77億9297万 | -0.12% | 74.98 | 1.46 |
| 11/26 | 1,658 | 1,658 | 1,654 | 1,654 | -0.06% | 1,300 | 77億7886万 | -0.3% | 74.84 | 1.46 |
| 11/25 | 1,651 | 1,656 | 1,651 | 1,655 | +0.06% | 1,200 | 77億8356万 | -0.24% | 74.89 | 1.46 |
| 11/24 | 1,663 | 1,663 | 1,654 | 1,654 | -0.54% | 1,600 | 77億7886万 | -0.3% | 74.84 | 1.46 |
| 11/22 | 1,660 | 1,663 | 1,658 | 1,663 | +0.18% | 800 | 78億2119万 | +0.18% | 75.25 | 1.47 |
| 11/19 | 1,660 | 1,664 | 1,660 | 1,660 | 0% | 500 | 78億708万 | 0% | 75.12 | 1.47 |
| 11/18 | 1,663 | 1,663 | 1,660 | 1,660 | 0% | 500 | 78億708万 | 0% | 75.12 | 1.47 |
| 11/17 | 1,661 | 1,662 | 1,660 | 1,660 | -0.18% | 1,200 | 78億708万 | 0% | 75.12 | 1.47 |
| 11/16 | 1,665 | 1,668 | 1,663 | 1,663 | -0.3% | 1,200 | 78億2119万 | +0.12% | 75.25 | 1.47 |
| 11/15 | 1,664 | 1,668 | 1,664 | 1,668 | +0.24% | 800 | 78億4470万 | +0.42% | 75.48 | 1.47 |
| 11/12 | 1,661 | 1,664 | 1,661 | 1,664 | +0.24% | 400 | 78億2589万 | +0.18% | 75.3 | 1.47 |
| 11/11 | 1,662 | 1,665 | 1,660 | 1,660 | -0.3% | 700 | 78億708万 | 0% | 75.12 | 1.47 |
| 11/10 | 1,665 | 1,665 | 1,665 | 1,665 | -0.06% | 500 | 78億3059万 | +0.3% | 75.34 | 1.47 |
| 11/09 | 1,661 | 1,666 | 1,661 | 1,666 | +0.12% | 800 | 78億3530万 | +0.36% | 75.39 | 1.47 |
| 11/08 | 1,655 | 1,668 | 1,655 | 1,664 | +0.42% | 1,100 | 78億2589万 | +0.24% | 75.3 | 1.47 |
| 11/05 | 1,663 | 1,665 | 1,656 | 1,657 | -0.36% | 1,400 | 77億9297万 | -0.18% | 74.98 | 1.46 |
| 11/04 | 1,660 | 1,664 | 1,660 | 1,663 | +0.54% | 1,500 | 78億2119万 | +0.18% | 75.25 | 1.47 |
| 11/02 | 1,659 | 1,660 | 1,654 | 1,654 | -0.3% | 600 | 77億7886万 | -0.42% | 74.84 | 1.46 |
| 11/01 | 1,653 | 1,662 | 1,653 | 1,659 | +0.36% | 1,500 | 78億238万 | -0.18% | 75.07 | 1.46 |
| 10/29 | 1,663 | 1,663 | 1,645 | 1,653 | +0.18% | 2,000 | 77億7416万 | -0.54% | 74.8 | 1.46 |
| 10/28 | 1,656 | 1,657 | 1,650 | 1,650 | -0.48% | 2,200 | 77億6005万 | -0.78% | 74.66 | 1.46 |
| 10/27 | 1,660 | 1,665 | 1,654 | 1,658 | +0.12% | 1,400 | 77億9767万 | -0.36% | 75.03 | 1.46 |
| 10/26 | 1,658 | 1,669 | 1,653 | 1,656 | -0.12% | 2,200 | 77億8827万 | -0.54% | 74.93 | 1.46 |
| 10/25 | 1,658 | 1,658 | 1,651 | 1,658 | +0.18% | 700 | 77億9767万 | -0.48% | 75.03 | 1.46 |
| 10/22 | 1,650 | 1,657 | 1,650 | 1,655 | +0.3% | 900 | 77億8356万 | -0.66% | 74.89 | 1.46 |
| 10/21 | 1,655 | 1,655 | 1,650 | 1,650 | -0.3% | 700 | 77億6005万 | -1.02% | 74.66 | 1.46 |
| 10/20 | 1,662 | 1,666 | 1,655 | 1,655 | -0.6% | 1,500 | 77億8356万 | -0.78% | 74.89 | 1.46 |
| 10/19 | 1,671 | 1,671 | 1,663 | 1,665 | -0.18% | 600 | 78億3059万 | -0.24% | 75.34 | 1.47 |
| 10/18 | 1,680 | 1,680 | 1,659 | 1,668 | -0.77% | 1,500 | 78億4470万 | -0.06% | 75.48 | 1.47 |
| 10/15 | 1,666 | 1,698 | 1,651 | 1,681 | +1.27% | 9,300 | 79億584万 | +0.78% | 76.07 | 1.48 |
| 10/14 | 1,659 | 1,668 | 1,659 | 1,660 | +0.06% | 1,000 | 78億708万 | -0.42% | 75.12 | 1.47 |
| 10/13 | 1,662 | 1,666 | 1,659 | 1,659 | -0.36% | 1,900 | 78億238万 | -0.48% | 75.07 | 1.46 |
| 10/12 | 1,656 | 1,665 | 1,656 | 1,665 | +0.3% | 300 | 78億3059万 | -0.12% | 75.34 | 1.47 |
| 10/11 | 1,660 | 1,664 | 1,660 | 1,660 | -0.48% | 700 | 78億708万 | -0.36% | 75.12 | 1.47 |
| 10/08 | 1,661 | 1,669 | 1,661 | 1,668 | +0.48% | 800 | 78億4470万 | +0.18% | 75.48 | 1.47 |
| 10/07 | 1,660 | 1,673 | 1,660 | 1,660 | 0% | 1,300 | 78億708万 | -0.24% | 75.12 | 1.47 |
| 10/06 | 1,665 | 1,675 | 1,660 | 1,660 | 0% | 900 | 78億708万 | -0.18% | 75.12 | 1.47 |
| 10/05 | 1,663 | 1,668 | 1,660 | 1,660 | -0.18% | 1,400 | 78億708万 | -0.12% | 75.12 | 1.47 |
| 10/04 | 1,668 | 1,670 | 1,663 | 1,663 | -0.24% | 1,000 | 78億2119万 | +0.12% | 75.25 | 1.47 |
| 10/01 | 1,669 | 1,669 | 1,660 | 1,667 | +0.18% | 2,100 | 78億4000万 | +0.42% | 75.43 | 1.47 |
