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 | 473 | 475 | 472 | 475 | 0% | 2,800 | 76億5612万 | +0.85% | 8.83 | 0.55 |
| 03/30 | 474 | 475 | 471 | 475 | +0.21% | 4,600 | 76億5612万 | +0.85% | 8.83 | 0.55 |
| 03/29 | 476 | 477 | 474 | 474 | +0.21% | 6,400 | 76億4001万 | +0.64% | 8.81 | 0.55 |
| 03/28 | 476 | 476 | 470 | 473 | 0% | 9,800 | 76億2389万 | +0.42% | 8.79 | 0.55 |
| 03/25 | 475 | 476 | 470 | 473 | -0.63% | 4,900 | 76億2389万 | +0.64% | 8.79 | 0.55 |
| 03/24 | 473 | 476 | 460 | 476 | +0.63% | 11,800 | 76億7224万 | +1.28% | 8.84 | 0.55 |
| 03/23 | 474 | 476 | 473 | 473 | 0% | 8,100 | 76億2389万 | +0.64% | 8.79 | 0.55 |
| 03/22 | 474 | 475 | 472 | 473 | -0.21% | 8,100 | 76億2389万 | +0.64% | 8.79 | 0.55 |
| 03/18 | 473 | 475 | 473 | 474 | 0% | 7,600 | 76億4001万 | +0.85% | 8.81 | 0.55 |
| 03/17 | 473 | 474 | 472 | 474 | +0.64% | 2,900 | 76億4001万 | +0.85% | 8.81 | 0.55 |
| 03/16 | 473 | 473 | 471 | 471 | 0% | 12,400 | 75億9165万 | +0.21% | 8.75 | 0.55 |
| 03/15 | 473 | 473 | 471 | 471 | -0.42% | 2,000 | 75億9165万 | +0.21% | 8.75 | 0.55 |
| 03/14 | 476 | 476 | 468 | 473 | 0% | 5,400 | 76億2389万 | +0.85% | 8.79 | 0.55 |
| 03/11 | 461 | 473 | 457 | 473 | +2.16% | 9,800 | 76億2389万 | +0.85% | 8.79 | 0.55 |
| 03/10 | 463 | 464 | 460 | 463 | +1.09% | 4,900 | 74億6271万 | -1.28% | 8.6 | 0.54 |
| 03/09 | 462 | 463 | 458 | 458 | -0.65% | 12,600 | 73億8212万 | -2.35% | 8.51 | 0.53 |
| 03/08 | 465 | 468 | 461 | 461 | -0.86% | 9,100 | 74億3047万 | -1.71% | 8.57 | 0.53 |
| 03/07 | 471 | 475 | 465 | 465 | -1.48% | 5,500 | 74億9494万 | -0.85% | 8.64 | 0.54 |
| 03/04 | 471 | 472 | 465 | 472 | +0.21% | 8,900 | 76億777万 | +0.43% | 8.77 | 0.55 |
| 03/03 | 476 | 476 | 471 | 471 | -1.05% | 3,300 | 75億9165万 | +0.21% | 8.75 | 0.55 |
| 03/02 | 475 | 476 | 469 | 476 | +0.21% | 6,300 | 76億7224万 | +1.28% | 8.84 | 0.55 |
| 03/01 | 472 | 475 | 472 | 475 | +1.06% | 3,000 | 76億5612万 | +1.28% | 8.83 | 0.55 |
| 02/28 | 470 | 473 | 470 | 470 | 0% | 1,900 | 75億7553万 | +0.21% | 8.73 | 0.54 |
| 02/25 | 469 | 471 | 469 | 470 | +1.08% | 3,700 | 75億7553万 | +0.21% | 8.73 | 0.54 |
| 02/24 | 468 | 472 | 465 | 465 | -1.27% | 6,200 | 74億9494万 | -0.85% | 8.64 | 0.54 |
| 02/22 | 470 | 472 | 468 | 471 | -0.42% | 5,400 | 75億9165万 | +0.21% | 8.75 | 0.55 |
| 02/21 | 470 | 475 | 470 | 473 | +0.64% | 3,800 | 76億2389万 | +0.64% | 8.79 | 0.55 |
| 02/18 | 466 | 473 | 466 | 470 | +0.86% | 5,400 | 75億7553万 | 0% | 8.73 | 0.54 |
| 02/17 | 471 | 473 | 465 | 466 | -0.85% | 7,900 | 75億1106万 | -0.85% | 8.66 | 0.54 |
| 02/16 | 474 | 474 | 470 | 470 | -0.42% | 4,800 | 75億7553万 | 0% | 8.73 | 0.54 |
| 02/15 | 472 | 472 | 471 | 472 | +0.43% | 1,000 | 76億777万 | +0.43% | 8.77 | 0.55 |
| 02/14 | 468 | 471 | 468 | 470 | -0.42% | 3,600 | 75億7553万 | 0% | 8.73 | 0.54 |
| 02/10 | 474 | 475 | 470 | 472 | 0% | 2,200 | 76億777万 | +0.43% | 8.77 | 0.55 |
| 02/09 | 473 | 477 | 469 | 472 | -0.21% | 7,800 | 76億777万 | +0.21% | 8.77 | 0.55 |
| 02/08 | 469 | 473 | 469 | 473 | +0.85% | 7,100 | 76億2389万 | +0.42% | 8.79 | 0.55 |
| 02/07 | 469 | 469 | 465 | 469 | +0.64% | 4,800 | 75億5941万 | -0.21% | 8.71 | 0.54 |
| 02/04 | 462 | 467 | 462 | 466 | +0.87% | 1,900 | 75億1106万 | -0.85% | 8.66 | 0.54 |
| 02/03 | 464 | 467 | 461 | 462 | -0.43% | 5,400 | 74億4659万 | -1.7% | 8.58 | 0.53 |
| 02/02 | 463 | 467 | 461 | 464 | 0% | 4,800 | 74億7882万 | -1.07% | 8.62 | 0.54 |
| 02/01 | 462 | 467 | 458 | 464 | +0.43% | 10,600 | 74億7882万 | -1.07% | 8.62 | 0.54 |
| 01/31 | 467 | 470 | 458 | 462 | -2.74% | 22,900 | 74億4659万 | -1.49% | 8.58 | 0.53 |
| 01/28 | 471 | 475 | 469 | 475 | +1.28% | 6,500 | 76億5612万 | +1.28% | 8.83 | 0.55 |
| 01/27 | 471 | 471 | 468 | 469 | -0.42% | 9,400 | 75億5941万 | +0.21% | 8.71 | 0.54 |
| 01/26 | 471 | 472 | 469 | 471 | 0% | 4,200 | 75億9165万 | +0.86% | 8.75 | 0.55 |
| 01/25 | 469 | 472 | 468 | 471 | -0.21% | 2,500 | 75億9165万 | +0.86% | 8.75 | 0.55 |
| 01/24 | 467 | 472 | 467 | 472 | +0.64% | 6,300 | 76億777万 | +1.07% | 8.77 | 0.55 |
| 01/21 | 470 | 471 | 467 | 469 | -0.85% | 9,900 | 75億5941万 | +0.43% | 8.71 | 0.54 |
| 01/20 | 470 | 473 | 470 | 473 | +0.64% | 3,900 | 76億2389万 | +1.28% | 8.79 | 0.55 |
| 01/19 | 472 | 474 | 470 | 470 | -0.63% | 10,700 | 75億7553万 | +0.43% | 8.73 | 0.54 |
| 01/18 | 474 | 477 | 472 | 473 | -0.21% | 5,800 | 76億2389万 | +1.07% | 8.79 | 0.55 |
| 01/17 | 475 | 476 | 473 | 474 | -0.21% | 7,200 | 76億4001万 | +1.28% | 8.81 | 0.55 |
| 01/14 | 472 | 475 | 472 | 475 | +0.42% | 5,800 | 76億5612万 | +1.71% | 8.83 | 0.55 |
| 01/13 | 473 | 474 | 472 | 473 | -0.63% | 8,800 | 76億2389万 | +1.5% | 8.79 | 0.55 |
| 01/12 | 477 | 477 | 472 | 476 | +0.21% | 13,700 | 76億7224万 | +2.37% | 8.84 | 0.55 |
| 01/11 | 474 | 475 | 472 | 475 | +0.64% | 8,300 | 76億5612万 | +2.37% | 8.83 | 0.55 |
| 01/07 | 471 | 476 | 471 | 472 | +0.43% | 8,700 | 76億777万 | +1.94% | 8.77 | 0.55 |
| 01/06 | 473 | 476 | 470 | 470 | -1.05% | 24,400 | 75億7553万 | +1.73% | 8.73 | 0.54 |
| 01/05 | 472 | 477 | 471 | 475 | +0.42% | 18,400 | 76億5612万 | +2.81% | 8.83 | 0.55 |
| 01/04 | 467 | 473 | 467 | 473 | +1.28% | 18,600 | 76億2389万 | +2.6% | 8.79 | 0.55 |
| 2021 |
| 12/30 | 463 | 469 | 461 | 467 | +0.86% | 12,800 | 75億2718万 | +1.3% | 8.68 | 0.54 |
| 12/29 | 458 | 465 | 458 | 463 | +1.09% | 11,400 | 74億6271万 | +0.43% | 8.6 | 0.54 |
| 12/28 | 455 | 458 | 455 | 458 | +1.1% | 21,900 | 73億8212万 | -0.65% | 8.51 | 0.53 |
| 12/27 | 454 | 457 | 453 | 453 | -0.66% | 23,900 | 73億152万 | -1.74% | 8.42 | 0.52 |
| 12/24 | 459 | 459 | 454 | 456 | 0% | 44,800 | 73億4988万 | -1.3% | 8.47 | 0.53 |
| 12/23 | 459 | 459 | 454 | 456 | -0.22% | 45,400 | 73億4988万 | -1.51% | 8.47 | 0.53 |
| 12/22 | 454 | 459 | 453 | 457 | +1.33% | 26,300 | 73億6600万 | -1.51% | 8.49 | 0.53 |
| 12/21 | 456 | 456 | 448 | 451 | +0.22% | 22,000 | 72億6929万 | -3.01% | 8.38 | 0.52 |
| 12/20 | 462 | 468 | 445 | 450 | -2.6% | 56,300 | 72億5317万 | -3.64% | 8.36 | 0.52 |
| 12/17 | 479 | 479 | 460 | 462 | -2.74% | 41,300 | 74億4659万 | -1.49% | 8.58 | 0.53 |
| 12/16 | 477 | 479 | 475 | 475 | 0% | 7,700 | 76億5612万 | +0.85% | 8.83 | 0.55 |
| 12/15 | 478 | 480 | 475 | 475 | -1.66% | 23,800 | 76億5612万 | +0.64% | 8.83 | 0.55 |
| 12/14 | 480 | 485 | 471 | 483 | +1.05% | 80,800 | 77億8507万 | +2.11% | 8.97 | 0.56 |
| 12/13 | 476 | 481 | 473 | 478 | -0.21% | 31,200 | 77億448万 | +0.84% | 8.88 | 0.55 |
| 12/10 | 466 | 480 | 466 | 479 | +2.79% | 22,200 | 77億2060万 | +0.84% | 8.9 | 0.55 |
| 12/09 | 460 | 467 | 460 | 466 | +1.53% | 31,000 | 75億1106万 | -2.1% | 8.66 | 0.54 |
| 12/08 | 458 | 463 | 455 | 459 | +0.88% | 47,700 | 73億9823万 | -3.97% | 8.53 | 0.53 |
| 12/07 | 448 | 455 | 447 | 455 | +1.56% | 38,200 | 73億3376万 | -5.21% | 8.45 | 0.53 |
| 12/06 | 450 | 450 | 446 | 448 | -0.44% | 27,600 | 72億2093万 | -7.05% | 8.32 | 0.52 |
| 12/03 | 454 | 454 | 447 | 450 | +0.45% | 26,100 | 72億5317万 | -7.22% | 8.36 | 0.52 |
| 12/02 | 450 | 453 | 448 | 448 | -1.32% | 30,400 | 72億2093万 | -8.01% | 8.32 | 0.52 |
| 12/01 | 450 | 455 | 450 | 454 | +0.44% | 18,300 | 73億1764万 | -7.35% | 8.44 | 0.53 |
| 11/30 | 453 | 455 | 452 | 452 | -0.66% | 12,000 | 72億8541万 | -8.32% | 8.4 | 0.52 |
| 11/29 | 460 | 461 | 452 | 455 | -2.15% | 38,500 | 73億3376万 | -8.08% | 8.45 | 0.53 |
| 11/26 | 467 | 467 | 463 | 465 | -0.43% | 15,100 | 74億9494万 | -6.63% | 8.64 | 0.54 |
| 11/25 | 471 | 471 | 465 | 467 | -0.43% | 11,600 | 75億2718万 | -6.6% | 8.68 | 0.54 |
| 11/24 | 465 | 470 | 462 | 469 | +1.52% | 16,700 | 75億5941万 | -6.57% | 8.71 | 0.54 |
| 11/22 | 472 | 472 | 462 | 462 | -2.74% | 29,200 | 74億4659万 | -8.33% | 8.58 | 0.53 |
| 11/19 | 484 | 484 | 472 | 475 | -2.26% | 30,700 | 76億5612万 | -6.13% | 8.83 | 0.55 |
| 11/18 | 482 | 486 | 481 | 486 | +0.41% | 6,900 | 78億3342万 | -4.33% | 9.03 | 0.56 |
| 11/17 | 487 | 488 | 484 | 484 | -1.02% | 9,300 | 78億119万 | -5.1% | 8.99 | 0.56 |
| 11/16 | 493 | 494 | 489 | 489 | -1.01% | 35,100 | 78億8178万 | -4.31% | 9.09 | 0.57 |
| 11/15 | 496 | 496 | 486 | 494 | -1% | 18,700 | 79億6237万 | -3.7% | 9.18 | 0.57 |
| 11/12 | 501 | 501 | 499 | 499 | -0.4% | 9,400 | 80億4296万 | -2.92% | 9.27 | 0.58 |
| 11/11 | 502 | 503 | 501 | 501 | -0.2% | 3,100 | 80億7520万 | -2.72% | 9.31 | 0.58 |
| 11/10 | 503 | 503 | 502 | 502 | -0.2% | 1,300 | 80億9131万 | -2.71% | 9.33 | 0.58 |
| 11/09 | 504 | 505 | 503 | 503 | -0.4% | 4,300 | 81億743万 | -2.71% | 9.35 | 0.58 |
| 11/08 | 506 | 508 | 504 | 505 | -0.2% | 5,400 | 81億3967万 | -2.51% | 9.38 | 0.58 |
| 11/05 | 504 | 507 | 504 | 506 | +0.6% | 5,900 | 81億5579万 | -2.5% | 9.4 | 0.59 |
| 11/04 | 509 | 510 | 502 | 503 | -1.18% | 11,700 | 81億743万 | -3.27% | 9.35 | 0.58 |
| 11/02 | 508 | 509 | 507 | 509 | +0.39% | 7,900 | 82億414万 | -2.12% | 9.46 | 0.59 |
