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 | 699 | 709 | 698 | 703 | -0.85% | 1,500 | 29億1943万 | -3.7% | 6.55 | 0.77 |
| 03/30 | 701 | 715 | 697 | 709 | -2.21% | 8,900 | 29億4434万 | -3.27% | 6.6 | 0.77 |
| 03/29 | 720 | 727 | 716 | 725 | +0.69% | 2,600 | 30億1079万 | -1.49% | 6.75 | 0.79 |
| 03/28 | 726 | 728 | 718 | 720 | +0.42% | 2,500 | 29億9003万 | -2.17% | 6.7 | 0.79 |
| 03/25 | 728 | 730 | 717 | 717 | -1.78% | 14,400 | 29億7757万 | -2.85% | 6.68 | 0.78 |
| 03/24 | 727 | 735 | 721 | 730 | +0.41% | 1,400 | 30億3155万 | -1.22% | 6.8 | 0.8 |
| 03/23 | 727 | 737 | 719 | 727 | 0% | 4,000 | 30億1910万 | -1.76% | 6.77 | 0.79 |
| 03/22 | 739 | 742 | 726 | 727 | -1.76% | 1,400 | 30億1910万 | -2.02% | 6.77 | 0.79 |
| 03/18 | 718 | 744 | 718 | 740 | +2.78% | 3,300 | 30億7308万 | -0.4% | 6.89 | 0.81 |
| 03/17 | 717 | 729 | 714 | 720 | +1.12% | 4,800 | 29億9003万 | -3.23% | 6.7 | 0.79 |
| 03/16 | 713 | 719 | 712 | 712 | -0.56% | 1,300 | 29億5680万 | -4.56% | 6.63 | 0.78 |
| 03/15 | 718 | 718 | 708 | 716 | -0.28% | 7,000 | 29億7341万 | -4.28% | 6.67 | 0.78 |
| 03/14 | 718 | 719 | 704 | 718 | 0% | 7,500 | 29億8172万 | -4.27% | 6.69 | 0.78 |
| 03/11 | 713 | 726 | 712 | 718 | +0.42% | 1,800 | 29億8172万 | -4.39% | 6.69 | 0.78 |
| 03/10 | 736 | 736 | 715 | 715 | -2.59% | 14,400 | 29億6926万 | -4.92% | 6.66 | 0.78 |
| 03/09 | 719 | 734 | 719 | 734 | +2.23% | 800 | 30億4816万 | -2.52% | 6.83 | 0.8 |
| 03/08 | 731 | 746 | 716 | 718 | -2.97% | 3,300 | 29億8172万 | -4.65% | 6.69 | 0.78 |
| 03/07 | 739 | 749 | 728 | 740 | 0% | 1,900 | 30億7308万 | -1.73% | 6.89 | 0.81 |
| 03/04 | 757 | 764 | 740 | 740 | -0.27% | 1,300 | 30億7308万 | -1.46% | 6.89 | 0.81 |
| 03/03 | 754 | 768 | 742 | 742 | -1.72% | 900 | 30億8139万 | -1.2% | 6.91 | 0.81 |
| 03/02 | 737 | 759 | 736 | 755 | +1.75% | 400 | 31億3537万 | +0.67% | 7.03 | 0.82 |
| 03/01 | 757 | 767 | 742 | 742 | -2.11% | 1,000 | 30億8139万 | -0.93% | 6.91 | 0.81 |
| 02/28 | 736 | 762 | 736 | 758 | -1.04% | 2,500 | 31億4783万 | +1.34% | 7.06 | 0.83 |
| 02/25 | 761 | 767 | 759 | 766 | +0.66% | 900 | 31億8106万 | +2.54% | 7.13 | 0.84 |
| 02/24 | 770 | 770 | 726 | 761 | -1.17% | 9,400 | 31億6029万 | +2.15% | 7.09 | 0.83 |
| 02/22 | 775 | 775 | 758 | 770 | -0.9% | 2,300 | 31億9767万 | +3.49% | 7.17 | 0.84 |
| 02/21 | 739 | 778 | 738 | 777 | +4.44% | 10,200 | 32億2674万 | +4.58% | 7.23 | 0.85 |
| 02/18 | 747 | 774 | 727 | 744 | -1.98% | 7,300 | 30億8969万 | +0.4% | 6.93 | 0.81 |
| 02/17 | 736 | 759 | 727 | 759 | +3.27% | 4,900 | 31億5199万 | +2.43% | 7.07 | 0.83 |
| 02/16 | 764 | 764 | 728 | 735 | -3.67% | 5,900 | 30億5232万 | -0.68% | 6.84 | 0.8 |
| 02/15 | 795 | 795 | 725 | 763 | -1.8% | 10,700 | 31億6860万 | +3.25% | 7.1 | 0.83 |
| 02/14 | 756 | 777 | 745 | 777 | +1.44% | 10,900 | 32億2674万 | +5.43% | 7.23 | 0.85 |
| 02/10 | 766 | 771 | 764 | 766 | 0% | 9,400 | 31億8106万 | +4.22% | 7.13 | 0.84 |
| 02/09 | 760 | 768 | 752 | 766 | +0.79% | 3,900 | 31億8106万 | +4.5% | 7.13 | 0.84 |
| 02/08 | 765 | 765 | 755 | 760 | -0.65% | 4,500 | 31億5614万 | +3.83% | 7.08 | 0.83 |
| 02/07 | 751 | 768 | 751 | 765 | +1.86% | 6,500 | 31億7690万 | +4.51% | 7.12 | 0.84 |
| 02/04 | 751 | 767 | 745 | 751 | 0% | 8,600 | 31億1876万 | +2.88% | 6.99 | 0.82 |
| 02/03 | 758 | 761 | 746 | 751 | -0.79% | 9,000 | 31億1876万 | +3.16% | 6.99 | 0.82 |
| 02/02 | 746 | 757 | 731 | 757 | +2.99% | 10,400 | 31億4368万 | +4.41% | 7.05 | 0.83 |
| 02/01 | 728 | 740 | 726 | 735 | +1.38% | 2,600 | 30億5232万 | +1.66% | 6.84 | 0.8 |
| 01/31 | 710 | 725 | 710 | 725 | +1.54% | 3,900 | 30億1079万 | +0.42% | 6.75 | 0.79 |
| 01/28 | 710 | 716 | 707 | 714 | +0.99% | 5,100 | 29億6511万 | -1.11% | 6.65 | 0.78 |
| 01/27 | 716 | 723 | 688 | 707 | -1.81% | 10,900 | 29億3604万 | -2.21% | 6.58 | 0.77 |
| 01/26 | 727 | 739 | 706 | 720 | -0.69% | 7,100 | 29億9003万 | -0.41% | 6.7 | 0.79 |
| 01/25 | 717 | 741 | 717 | 725 | 0% | 5,200 | 30億1079万 | +0.28% | 6.75 | 0.79 |
| 01/24 | 725 | 745 | 723 | 725 | -0.14% | 9,200 | 30億1079万 | +0.14% | 6.75 | 0.79 |
| 01/21 | 729 | 729 | 714 | 726 | -1.22% | 800 | 30億1494万 | +0.14% | 6.76 | 0.79 |
| 01/20 | 707 | 736 | 701 | 735 | +3.67% | 11,300 | 30億5232万 | +1.38% | 6.84 | 0.8 |
| 01/19 | 725 | 735 | 709 | 709 | -3.01% | 14,100 | 29億4434万 | -2.34% | 6.6 | 0.77 |
| 01/18 | 743 | 754 | 731 | 731 | -2.27% | 4,500 | 30億3571万 | +0.55% | 6.81 | 0.8 |
| 01/17 | 759 | 764 | 742 | 748 | +1.22% | 12,700 | 31億630万 | +2.61% | 6.96 | 0.82 |
| 01/14 | 727 | 739 | 718 | 739 | +0.54% | 8,100 | 30億6893万 | +1.37% | 6.88 | 0.81 |
| 01/13 | 737 | 740 | 707 | 735 | +0.55% | 14,400 | 30億5232万 | +0.68% | 6.84 | 0.8 |
| 01/12 | 719 | 734 | 715 | 731 | +3.39% | 11,900 | 30億3571万 | +0.14% | 6.81 | 0.8 |
| 01/11 | 719 | 722 | 705 | 707 | -1.81% | 7,100 | 29億3604万 | -3.42% | 6.58 | 0.77 |
| 01/07 | 720 | 725 | 716 | 720 | 0% | 9,700 | 29億9003万 | -1.91% | 6.7 | 0.79 |
| 01/06 | 728 | 734 | 714 | 720 | -1.23% | 11,900 | 29億9003万 | -2.17% | 6.7 | 0.79 |
| 01/05 | 731 | 742 | 720 | 729 | -2.15% | 9,600 | 30億2740万 | -1.35% | 6.79 | 0.8 |
| 01/04 | 755 | 756 | 743 | 745 | -1.19% | 4,400 | 30億9385万 | +0.4% | 6.94 | 0.81 |
| 2021 |
| 12/30 | 712 | 767 | 712 | 754 | +5.16% | 21,500 | 31億3122万 | +1.21% | 7.02 | 0.82 |
| 12/29 | 698 | 719 | 698 | 717 | +2.72% | 12,300 | 29億7757万 | -4.02% | 6.68 | 0.78 |
| 12/28 | 685 | 698 | 678 | 698 | +1.9% | 42,000 | 28億9866万 | -7.18% | 6.5 | 0.76 |
| 12/27 | 700 | 700 | 676 | 685 | -1.86% | 46,300 | 28億4468万 | -9.63% | 6.38 | 0.75 |
| 12/24 | 719 | 719 | 691 | 698 | -2.92% | 39,600 | 28億9866万 | -8.76% | 6.5 | 0.76 |
| 12/23 | 713 | 725 | 709 | 719 | 0% | 31,400 | 29億8587万 | -6.62% | 6.69 | 0.79 |
| 12/22 | 715 | 722 | 701 | 719 | -0.28% | 46,200 | 29億8587万 | -7.35% | 6.69 | 0.79 |
| 12/21 | 704 | 724 | 704 | 721 | +0.28% | 36,600 | 29億9418万 | -7.8% | 6.71 | 0.79 |
| 12/20 | 725 | 726 | 686 | 719 | -1.24% | 58,700 | 29億8587万 | -8.64% | 6.69 | 0.79 |
| 12/17 | 725 | 739 | 723 | 728 | -0.27% | 35,800 | 30億2325万 | -8.31% | 6.78 | 0.8 |
| 12/16 | 749 | 749 | 729 | 730 | -2.67% | 22,800 | 30億3155万 | -8.64% | 6.8 | 0.8 |
| 12/15 | 754 | 761 | 744 | 750 | +0.81% | 18,900 | 31億1461万 | -6.83% | 6.98 | 0.82 |
| 12/14 | 747 | 749 | 730 | 744 | -0.53% | 24,200 | 30億8969万 | -8.15% | 6.93 | 0.81 |
| 12/13 | 750 | 753 | 737 | 748 | -0.53% | 25,700 | 31億630万 | -8.33% | 6.96 | 0.82 |
| 12/10 | 751 | 764 | 748 | 752 | -1.44% | 17,600 | 31億2292万 | -8.52% | 7 | 0.82 |
| 12/09 | 752 | 763 | 751 | 763 | +0.53% | 16,400 | 31億6860万 | -7.85% | 7.1 | 0.83 |
| 12/08 | 754 | 763 | 751 | 759 | +0.66% | 16,300 | 31億5199万 | -8.88% | 7.07 | 0.83 |
| 12/07 | 746 | 761 | 746 | 754 | +0.4% | 26,700 | 31億3122万 | -10.02% | 7.02 | 0.82 |
| 12/06 | 751 | 763 | 749 | 751 | -1.31% | 21,200 | 31億1876万 | -10.91% | 6.99 | 0.82 |
| 12/03 | 757 | 765 | 755 | 761 | +0.53% | 21,100 | 31億6029万 | -10.37% | 7.09 | 0.83 |
| 12/02 | 771 | 785 | 750 | 757 | -2.2% | 25,600 | 31億4368万 | -11.46% | 7.05 | 0.83 |
| 12/01 | 793 | 794 | 773 | 774 | -3.49% | 30,200 | 32億1428万 | -10.1% | 7.21 | 0.85 |
| 11/30 | 803 | 815 | 798 | 802 | -0.12% | 6,500 | 33億3056万 | -7.39% | 7.47 | 0.88 |
| 11/29 | 810 | 815 | 792 | 803 | -0.86% | 21,000 | 33億3471万 | -7.59% | 7.48 | 0.88 |
| 11/26 | 814 | 831 | 810 | 810 | -1.82% | 11,200 | 33億6378万 | -7.22% | 7.54 | 0.88 |
| 11/25 | 835 | 841 | 801 | 825 | -1.2% | 30,200 | 34億2607万 | -5.93% | 7.68 | 0.9 |
| 11/24 | 839 | 845 | 829 | 835 | -0.24% | 7,700 | 34億6760万 | -5.22% | 7.77 | 0.91 |
| 11/22 | 847 | 859 | 837 | 837 | -1.99% | 4,200 | 34億7591万 | -5.42% | 7.79 | 0.91 |
| 11/19 | 853 | 867 | 842 | 854 | +1.79% | 6,400 | 35億4650万 | -3.72% | 7.95 | 0.93 |
| 11/18 | 863 | 863 | 831 | 839 | -3.01% | 4,600 | 34億8421万 | -5.62% | 7.81 | 0.92 |
| 11/17 | 848 | 880 | 828 | 865 | +0.93% | 38,200 | 35億9218万 | -2.92% | 8.05 | 0.94 |
| 11/16 | 865 | 865 | 840 | 857 | -0.58% | 19,500 | 35億5896万 | -3.92% | 7.98 | 0.94 |
| 11/15 | 885 | 885 | 861 | 862 | -1.93% | 21,300 | 35億7973万 | -3.58% | 8.03 | 0.94 |
| 11/12 | 858 | 896 | 857 | 879 | +2.57% | 21,000 | 36億5032万 | -1.79% | 8.18 | 0.96 |
| 11/11 | 883 | 888 | 850 | 857 | -2.39% | 13,200 | 35億5896万 | -4.35% | 7.98 | 0.94 |
| 11/10 | 876 | 886 | 874 | 878 | 0% | 11,800 | 36億4617万 | -2.23% | 8.17 | 0.96 |
| 11/09 | 897 | 897 | 877 | 878 | -2.34% | 9,100 | 36億4617万 | -2.34% | 8.17 | 0.96 |
| 11/08 | 896 | 899 | 886 | 899 | +0.45% | 3,300 | 37億3338万 | -0.11% | 8.37 | 0.98 |
| 11/05 | 895 | 899 | 889 | 895 | 0% | 8,400 | 37億1677万 | -0.78% | 8.33 | 0.98 |
| 11/04 | 897 | 900 | 890 | 895 | -0.11% | 8,800 | 37億1677万 | -1.1% | 8.33 | 0.98 |
| 11/02 | 887 | 897 | 887 | 896 | +1.7% | 6,000 | 37億2092万 | -1.1% | 8.34 | 0.98 |
