株価チャート
2021/10/28～2022/03/31
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 | 2,998 | 2,998 | 2,998 | 2,998 | 0% | 100 | 157億3272万 | -0.17% | - | 5.27 |
| 03/30 | 2,998 | 2,998 | 2,998 | 2,998 | -0.73% | 300 | 157億3272万 | -0.17% | - | 5.27 |
| 03/29 | 2,998 | 3,020 | 2,998 | 3,020 | +0.17% | 1,400 | 158億4817万 | +0.57% | - | 5.31 |
| 03/25 | 3,010 | 3,025 | 3,010 | 3,015 | +0.33% | 2,200 | 158億2193万 | +0.4% | - | 5.3 |
| 03/24 | 2,996 | 3,005 | 2,996 | 3,005 | +0.2% | 500 | 157億6945万 | +0.07% | - | 5.28 |
| 03/23 | 2,999 | 3,000 | 2,997 | 2,999 | +0.1% | 1,600 | 157億3797万 | -0.13% | - | 5.27 |
| 03/22 | 3,000 | 3,000 | 2,996 | 2,996 | -0.13% | 500 | 157億2222万 | -0.23% | - | 5.27 |
| 03/18 | 3,015 | 3,015 | 2,997 | 3,000 | 0% | 1,100 | 157億4322万 | -0.13% | - | 5.28 |
| 03/17 | 2,991 | 3,000 | 2,991 | 3,000 | 0% | 1,100 | 157億4322万 | -0.13% | - | 5.28 |
| 03/16 | 2,986 | 3,000 | 2,986 | 3,000 | +0.4% | 900 | 157億4322万 | -0.13% | - | 5.28 |
| 03/15 | 3,000 | 3,000 | 2,988 | 2,988 | -0.9% | 400 | 156億8024万 | -0.57% | - | 5.25 |
| 03/14 | 2,980 | 3,015 | 2,980 | 3,015 | +0.6% | 1,700 | 158億2193万 | +0.33% | - | 5.3 |
| 03/10 | 2,997 | 2,997 | 2,997 | 2,997 | +0.4% | 600 | 157億2747万 | -0.23% | - | 5.27 |
| 03/09 | 2,986 | 3,005 | 2,985 | 2,985 | -0.03% | 2,400 | 156億6450万 | -0.63% | - | 5.25 |
| 03/08 | 2,988 | 3,015 | 2,985 | 2,986 | -1.13% | 3,000 | 156億6975万 | -0.6% | - | 5.25 |
| 03/07 | 2,995 | 3,020 | 2,985 | 3,020 | +0.8% | 2,400 | 158億4817万 | +0.5% | - | 5.31 |
| 03/04 | 2,999 | 2,999 | 2,996 | 2,996 | -0.47% | 1,500 | 157億2222万 | -0.23% | - | 5.27 |
| 03/03 | 3,000 | 3,010 | 3,000 | 3,010 | +0.37% | 300 | 157億9569万 | +0.23% | - | 5.29 |
| 03/02 | 3,015 | 3,015 | 2,999 | 2,999 | -0.37% | 2,200 | 157億3797万 | -0.1% | - | 5.27 |
| 03/01 | 3,000 | 3,010 | 3,000 | 3,010 | +0.4% | 400 | 157億9569万 | +0.27% | - | 5.29 |
| 02/28 | 2,998 | 3,005 | 2,998 | 2,998 | -0.56% | 300 | 157億3272万 | -0.17% | - | 5.27 |
| 02/25 | 3,015 | 3,015 | 3,015 | 3,015 | +0.63% | 700 | 158億2193万 | +0.43% | - | 5.3 |
| 02/24 | 2,997 | 3,015 | 2,996 | 2,996 | -0.03% | 3,400 | 157億2222万 | -0.17% | - | 5.27 |
| 02/22 | 3,005 | 3,005 | 2,997 | 2,997 | -0.76% | 500 | 157億2747万 | -0.13% | - | 5.27 |
| 02/21 | 3,000 | 3,020 | 2,995 | 3,020 | +0.17% | 300 | 158億4817万 | +0.6% | - | 5.31 |
| 02/18 | 3,010 | 3,015 | 3,010 | 3,015 | +0.5% | 300 | 158億2193万 | +0.47% | - | 5.3 |
| 02/17 | 2,992 | 3,015 | 2,992 | 3,000 | -0.33% | 800 | 157億4322万 | -0.03% | - | 5.28 |
| 02/16 | 3,015 | 3,015 | 2,995 | 3,010 | 0% | 600 | 157億9569万 | +0.27% | - | 5.29 |
| 02/15 | 3,005 | 3,010 | 3,005 | 3,010 | -0.33% | 300 | 157億9569万 | +0.27% | - | 5.29 |
| 02/14 | 3,020 | 3,020 | 2,970 | 3,020 | +0.67% | 2,500 | 158億4817万 | +0.63% | - | 5.31 |
| 02/10 | 2,997 | 3,025 | 2,997 | 3,000 | -0.83% | 1,400 | 157億4322万 | 0% | - | 5.28 |
| 02/09 | 3,025 | 3,025 | 3,025 | 3,025 | +1% | 200 | 158億7441万 | +0.87% | - | 5.32 |
| 02/08 | 3,020 | 3,020 | 2,995 | 2,995 | +0.17% | 200 | 157億1698万 | -0.1% | - | 5.27 |
| 02/07 | 3,025 | 3,055 | 2,990 | 2,990 | -0.99% | 700 | 156億9074万 | -0.23% | - | 5.26 |
| 02/04 | 2,981 | 3,080 | 2,981 | 3,020 | +1.14% | 1,100 | 158億4817万 | +0.8% | - | 5.31 |
| 02/03 | 2,973 | 3,015 | 2,973 | 2,986 | -0.3% | 1,100 | 156億6975万 | -0.27% | - | 5.25 |
| 02/02 | 2,996 | 2,996 | 2,968 | 2,995 | +0.1% | 1,700 | 157億1698万 | +0.03% | - | 5.27 |
| 02/01 | 2,959 | 2,992 | 2,959 | 2,992 | -0.1% | 3,200 | 157億123万 | -0.03% | - | 5.26 |
| 01/31 | 2,995 | 3,000 | 2,995 | 2,995 | -0.5% | 1,300 | 157億1698万 | +0.03% | - | 5.27 |
| 01/28 | 2,980 | 3,010 | 2,980 | 3,010 | +1.01% | 200 | 157億9569万 | +0.57% | - | 5.29 |
| 01/27 | 2,980 | 3,000 | 2,980 | 2,980 | -0.3% | 1,300 | 156億3826万 | -0.43% | - | 5.24 |
| 01/26 | 2,985 | 2,990 | 2,985 | 2,989 | +0.13% | 300 | 156億8549万 | -0.17% | - | 5.26 |
| 01/25 | 3,020 | 3,020 | 2,980 | 2,985 | -0.67% | 2,100 | 156億6450万 | -0.3% | - | 5.25 |
| 01/24 | 3,020 | 3,020 | 2,979 | 3,005 | -0.5% | 800 | 157億6945万 | +0.33% | - | 5.28 |
| 01/21 | 3,020 | 3,020 | 3,020 | 3,020 | +1.34% | 200 | 158億3126万 | +0.83% | - | 5.31 |
| 01/20 | 2,980 | 2,982 | 2,980 | 2,980 | -0.27% | 1,200 | 156億2157万 | -0.5% | - | 5.24 |
| 01/19 | 3,000 | 3,000 | 2,988 | 2,988 | -0.73% | 2,700 | 156億6351万 | -0.3% | - | 5.25 |
| 01/18 | 3,020 | 3,020 | 3,010 | 3,010 | +0.33% | 300 | 157億7884万 | +0.4% | - | 5.29 |
| 01/17 | 3,000 | 3,000 | 2,994 | 3,000 | -0.33% | 1,000 | 157億2642万 | +0.03% | - | 5.27 |
| 01/14 | 2,992 | 3,010 | 2,990 | 3,010 | +0.33% | 600 | 157億7884万 | +0.37% | - | 5.29 |
| 01/13 | 3,005 | 3,005 | 3,000 | 3,000 | -1.15% | 800 | 157億2642万 | 0% | - | 5.27 |
| 01/12 | 2,990 | 3,150 | 2,990 | 3,035 | +1.17% | 3,900 | 159億989万 | +1.17% | - | 5.33 |
| 01/11 | 2,999 | 3,000 | 2,999 | 3,000 | +0.13% | 1,300 | 157億2642万 | +0.03% | - | 5.27 |
| 01/07 | 2,997 | 2,999 | 2,996 | 2,996 | +0.07% | 400 | 157億545万 | -0.13% | - | 5.26 |
| 01/06 | 2,983 | 2,994 | 2,983 | 2,994 | +0.37% | 700 | 156億9496万 | -0.23% | - | 5.26 |
| 01/05 | 2,999 | 2,999 | 2,980 | 2,983 | -0.57% | 700 | 156億3730万 | -0.67% | - | 5.24 |
| 01/04 | 2,973 | 3,000 | 2,973 | 3,000 | +1.04% | 800 | 157億2642万 | -0.13% | - | 5.27 |
| 2021 |
| 12/30 | 2,970 | 2,971 | 2,969 | 2,969 | -0.03% | 600 | 155億6391万 | -1.17% | - | 5.22 |
| 12/29 | 2,961 | 2,970 | 2,961 | 2,970 | +0.3% | 700 | 155億6915万 | -1.2% | - | 5.22 |
| 12/28 | 2,973 | 2,973 | 2,961 | 2,961 | -0.37% | 2,500 | 155億2197万 | -1.56% | - | 5.2 |
| 12/27 | 2,989 | 2,994 | 2,972 | 2,972 | -0.57% | 2,900 | 155億7964万 | -1.26% | - | 5.22 |
| 12/24 | 2,995 | 2,995 | 2,952 | 2,989 | -0.3% | 4,700 | 156億6875万 | -0.76% | - | 5.25 |
| 12/23 | 2,999 | 2,999 | 2,989 | 2,998 | +0.3% | 1,800 | 157億1593万 | -0.5% | - | 5.27 |
| 12/22 | 2,950 | 2,989 | 2,950 | 2,989 | -0.3% | 4,800 | 156億6875万 | -0.83% | - | 5.25 |
| 12/21 | 3,000 | 3,000 | 2,972 | 2,998 | -0.07% | 4,300 | 157億1593万 | -0.56% | - | 5.27 |
| 12/20 | 3,005 | 3,005 | 3,000 | 3,000 | -0.17% | 2,900 | 157億2642万 | -0.53% | - | 5.27 |
| 12/17 | 3,020 | 3,030 | 3,000 | 3,005 | -0.17% | 2,500 | 157億5263万 | -0.36% | - | 5.28 |
| 12/16 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 700 | 157億7884万 | -0.23% | - | 5.29 |
| 12/15 | 3,010 | 3,010 | 3,010 | 3,010 | -0.17% | 100 | 157億7884万 | -0.23% | - | 5.29 |
| 12/14 | 3,025 | 3,025 | 3,000 | 3,015 | -0.17% | 1,500 | 158億505万 | -0.07% | - | 5.3 |
| 12/13 | 3,020 | 3,030 | 3,020 | 3,020 | 0% | 400 | 158億3126万 | +0.1% | - | 5.31 |
| 12/10 | 3,020 | 3,025 | 3,020 | 3,020 | 0% | 700 | 158億3126万 | +0.13% | - | 5.31 |
| 12/09 | 3,015 | 3,020 | 3,015 | 3,020 | +0.17% | 200 | 158億3126万 | +0.13% | - | 5.31 |
| 12/08 | 3,010 | 3,030 | 3,010 | 3,015 | -0.17% | 1,900 | 158億505万 | 0% | - | 5.3 |
| 12/07 | 3,010 | 3,020 | 3,010 | 3,020 | +0.33% | 1,200 | 158億3126万 | +0.13% | - | 5.31 |
| 12/06 | 3,010 | 3,020 | 3,005 | 3,010 | -0.17% | 700 | 157億7884万 | -0.17% | - | 5.29 |
| 12/03 | 3,020 | 3,025 | 3,010 | 3,015 | 0% | 600 | 158億505万 | 0% | - | 5.3 |
| 12/02 | 3,020 | 3,020 | 3,005 | 3,015 | -0.17% | 600 | 158億505万 | 0% | - | 5.3 |
| 12/01 | 3,005 | 3,020 | 3,005 | 3,020 | -0.66% | 800 | 158億3126万 | +0.17% | - | 5.31 |
| 11/30 | 3,020 | 3,040 | 3,020 | 3,040 | +0.83% | 3,100 | 159億3610万 | +0.83% | - | 5.34 |
| 11/29 | 3,005 | 3,020 | 3,000 | 3,015 | 0% | 4,700 | 158億505万 | +0.03% | - | 5.3 |
| 11/26 | 3,010 | 3,050 | 3,010 | 3,015 | +0.17% | 2,300 | 158億505万 | +0.03% | - | 5.3 |
| 11/25 | 3,020 | 3,020 | 3,010 | 3,010 | -0.17% | 2,900 | 157億7884万 | -0.13% | - | 5.29 |
| 11/24 | 3,015 | 3,015 | 3,005 | 3,015 | 0% | 1,200 | 158億505万 | +0.03% | - | 5.3 |
| 11/22 | 3,010 | 3,020 | 3,010 | 3,015 | -0.33% | 1,000 | 158億505万 | 0% | - | 5.3 |
| 11/19 | 3,015 | 3,025 | 3,010 | 3,025 | +0.5% | 700 | 158億5747万 | +0.3% | - | 5.31 |
| 11/18 | 3,010 | 3,015 | 3,010 | 3,010 | -0.17% | 300 | 157億7884万 | -0.23% | - | 5.29 |
| 11/17 | 3,015 | 3,015 | 3,015 | 3,015 | -0.33% | 400 | 158億505万 | -0.1% | - | 5.3 |
| 11/16 | 3,025 | 3,025 | 3,025 | 3,025 | +0.33% | 300 | 158億5747万 | +0.2% | - | 5.31 |
| 11/15 | 3,030 | 3,030 | 3,010 | 3,015 | +0.17% | 2,100 | 158億505万 | -0.13% | - | 5.3 |
| 11/12 | 3,010 | 3,015 | 3,010 | 3,010 | -0.17% | 1,200 | 157億7884万 | -0.36% | - | 5.29 |
| 11/11 | 3,010 | 3,025 | 3,010 | 3,015 | +0.17% | 400 | 158億505万 | -0.23% | - | 5.3 |
| 11/10 | 3,015 | 3,015 | 3,010 | 3,010 | -0.17% | 300 | 157億7884万 | -0.46% | - | 5.29 |
| 11/09 | 3,025 | 3,025 | 3,015 | 3,015 | +0.17% | 1,000 | 158億505万 | -0.36% | - | 5.3 |
| 11/08 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 1,000 | 157億7884万 | -0.59% | - | 5.29 |
| 11/05 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 400 | 157億7884万 | -0.69% | - | 5.29 |
| 11/04 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 300 | 157億7884万 | -0.79% | - | 5.29 |
| 11/02 | 3,020 | 3,020 | 3,005 | 3,010 | -0.33% | 900 | 157億7884万 | -1.12% | - | 5.29 |
| 11/01 | 3,020 | 3,020 | 3,020 | 3,020 | +0.33% | 300 | 158億3126万 | -1.11% | - | 5.31 |
| 10/28 | 3,000 | 3,010 | 3,000 | 3,010 | +0.33% | 600 | 157億7884万 | -1.57% | - | 5.29 |
