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 | 52 | 53 | 52 | 53 | +1.92% | 54,900 | 31億6093万 | +3.92% | - | 0.96 |
| 03/30 | 52 | 53 | 52 | 52 | -3.7% | 53,100 | 31億129万 | +1.96% | - | 0.95 |
| 03/29 | 52 | 54 | 52 | 54 | +3.85% | 129,400 | 32億2057万 | +5.88% | - | 0.98 |
| 03/28 | 53 | 53 | 52 | 52 | -3.7% | 54,100 | 31億129万 | +1.96% | - | 0.95 |
| 03/25 | 53 | 54 | 52 | 54 | +1.89% | 76,100 | 32億2057万 | +5.88% | - | 0.98 |
| 03/24 | 52 | 53 | 52 | 53 | 0% | 30,900 | 31億6093万 | +3.92% | - | 0.96 |
| 03/23 | 53 | 53 | 52 | 53 | 0% | 27,200 | 31億6093万 | +3.92% | - | 0.96 |
| 03/22 | 53 | 53 | 52 | 53 | 0% | 36,700 | 31億6093万 | +6% | - | 0.96 |
| 03/18 | 53 | 53 | 52 | 53 | 0% | 21,600 | 31億6093万 | +6% | - | 0.96 |
| 03/17 | 53 | 53 | 52 | 53 | 0% | 49,600 | 31億6093万 | +6% | - | 0.96 |
| 03/16 | 51 | 53 | 51 | 53 | +3.92% | 47,400 | 31億6093万 | +6% | - | 0.96 |
| 03/15 | 50 | 52 | 50 | 51 | +2% | 67,900 | 30億4165万 | +2% | - | 0.93 |
| 03/14 | 51 | 51 | 50 | 50 | -1.96% | 23,100 | 29億8201万 | 0% | - | 0.91 |
| 03/11 | 51 | 51 | 50 | 51 | 0% | 22,900 | 30億4165万 | +2% | - | 0.93 |
| 03/10 | 49 | 51 | 49 | 51 | +2% | 33,800 | 30億4165万 | +2% | - | 0.93 |
| 03/09 | 50 | 51 | 50 | 50 | 0% | 20,100 | 29億8201万 | 0% | - | 0.91 |
| 03/08 | 49 | 51 | 49 | 50 | -1.96% | 24,100 | 29億8201万 | 0% | - | 0.91 |
| 03/07 | 50 | 51 | 49 | 51 | 0% | 43,100 | 30億4165万 | +2% | - | 0.93 |
| 03/04 | 53 | 53 | 50 | 51 | -3.77% | 118,900 | 30億4165万 | +2% | - | 0.93 |
| 03/03 | 50 | 53 | 50 | 53 | +6% | 238,400 | 31億6093万 | +6% | - | 0.96 |
| 03/02 | 50 | 51 | 49 | 50 | -1.96% | 39,500 | 29億8201万 | +2.04% | - | 0.91 |
| 03/01 | 49 | 51 | 49 | 51 | +4.08% | 45,000 | 30億4165万 | +4.08% | - | 0.93 |
| 02/28 | 48 | 50 | 48 | 49 | +2.08% | 43,000 | 29億2237万 | 0% | - | 0.89 |
| 02/25 | 48 | 49 | 48 | 48 | 0% | 32,600 | 28億6273万 | -4% | - | 0.87 |
| 02/24 | 49 | 49 | 47 | 48 | -2.04% | 82,200 | 28億6273万 | -4% | - | 0.87 |
| 02/22 | 49 | 49 | 48 | 49 | -2% | 56,100 | 29億2237万 | -2% | - | 0.89 |
| 02/21 | 49 | 50 | 48 | 50 | +2.04% | 17,400 | 29億8201万 | 0% | - | 0.91 |
| 02/18 | 49 | 49 | 48 | 49 | 0% | 20,500 | 29億2237万 | -2% | - | 0.89 |
| 02/17 | 50 | 50 | 49 | 49 | -2% | 10,400 | 29億2237万 | -2% | - | 0.89 |
| 02/16 | 49 | 50 | 48 | 50 | +4.17% | 21,700 | 29億8201万 | 0% | - | 0.91 |
| 02/15 | 49 | 50 | 48 | 48 | -2.04% | 75,000 | 28億6273万 | -4% | - | 0.87 |
| 02/14 | 50 | 50 | 49 | 49 | -2% | 40,200 | 29億2237万 | -3.92% | - | 0.89 |
| 02/10 | 50 | 51 | 50 | 50 | 0% | 120,200 | 29億8201万 | -1.96% | - | 0.91 |
| 02/09 | 50 | 51 | 49 | 50 | -1.96% | 44,100 | 29億8201万 | -1.96% | - | 0.91 |
| 02/08 | 50 | 51 | 49 | 51 | +2% | 37,500 | 30億4165万 | -1.92% | - | 0.93 |
| 02/07 | 50 | 51 | 49 | 50 | -1.96% | 54,900 | 29億8201万 | -3.85% | - | 0.91 |
| 02/04 | 49 | 51 | 49 | 51 | +2% | 56,700 | 30億4165万 | -1.92% | - | 0.93 |
| 02/03 | 51 | 51 | 49 | 50 | -1.96% | 22,600 | 29億8201万 | -3.85% | - | 0.91 |
| 02/02 | 49 | 51 | 49 | 51 | +4.08% | 43,200 | 30億4165万 | -1.92% | - | 0.93 |
| 02/01 | 47 | 49 | 47 | 49 | +2.08% | 64,300 | 29億2237万 | -7.55% | - | 0.89 |
| 01/31 | 49 | 49 | 47 | 48 | 0% | 93,900 | 28億6273万 | -9.43% | - | 0.87 |
| 01/28 | 48 | 49 | 48 | 48 | 0% | 61,500 | 28億6273万 | -9.43% | - | 0.87 |
| 01/27 | 50 | 51 | 48 | 48 | -5.88% | 97,100 | 28億6273万 | -11.11% | - | 0.87 |
| 01/26 | 51 | 51 | 50 | 51 | +2% | 33,400 | 30億4165万 | -5.56% | - | 0.93 |
| 01/25 | 51 | 52 | 49 | 50 | 0% | 112,600 | 29億8201万 | -9.09% | - | 0.91 |
| 01/24 | 50 | 51 | 50 | 50 | 0% | 35,100 | 29億8201万 | -9.09% | - | 0.91 |
| 01/21 | 50 | 51 | 50 | 50 | -1.96% | 79,700 | 29億8201万 | -9.09% | - | 0.91 |
| 01/20 | 51 | 52 | 51 | 51 | 0% | 93,500 | 30億4165万 | -8.93% | - | 0.93 |
| 01/19 | 51 | 52 | 51 | 51 | -1.92% | 177,000 | 30億4165万 | -8.93% | - | 0.93 |
| 01/18 | 51 | 53 | 51 | 52 | 0% | 130,500 | 31億129万 | -8.77% | - | 0.95 |
| 01/17 | 52 | 53 | 52 | 52 | 0% | 99,600 | 31億129万 | -8.77% | - | 0.95 |
| 01/14 | 53 | 54 | 52 | 52 | -1.89% | 97,500 | 31億129万 | -10.34% | - | 0.95 |
| 01/13 | 53 | 54 | 53 | 53 | 0% | 54,000 | 31億6093万 | -8.62% | - | 0.96 |
| 01/12 | 53 | 54 | 52 | 53 | +1.92% | 404,600 | 31億6093万 | -8.62% | - | 0.96 |
| 01/11 | 59 | 63 | 52 | 52 | -5.45% | 3,920,800 | 31億129万 | -11.86% | - | 0.95 |
| 01/07 | 55 | 55 | 54 | 55 | +1.85% | 265,500 | 32億8021万 | -6.78% | - | 1 |
| 01/06 | 57 | 58 | 54 | 54 | -5.26% | 584,300 | 32億2057万 | -8.47% | - | 0.98 |
| 01/05 | 59 | 59 | 57 | 57 | -3.39% | 56,600 | 33億9949万 | -5% | - | 1.04 |
| 01/04 | 58 | 59 | 58 | 59 | +1.72% | 48,000 | 35億1878万 | -1.67% | - | 1.07 |
| 2021 |
| 12/30 | 57 | 59 | 56 | 58 | +3.57% | 153,300 | 34億5914万 | -3.33% | - | 1.06 |
| 12/29 | 55 | 57 | 55 | 56 | +1.82% | 40,400 | 33億3985万 | -6.67% | - | 1.02 |
| 12/28 | 57 | 57 | 55 | 55 | -1.79% | 179,800 | 32億8021万 | -8.33% | - | 1 |
| 12/27 | 57 | 58 | 56 | 56 | -3.45% | 172,600 | 33億3985万 | -8.2% | - | 1.02 |
| 12/24 | 58 | 59 | 57 | 58 | -1.69% | 66,600 | 34億5914万 | -4.92% | - | 1.06 |
| 12/23 | 57 | 59 | 57 | 59 | +3.51% | 198,400 | 35億1878万 | -3.28% | - | 1.07 |
| 12/22 | 57 | 58 | 57 | 57 | 0% | 101,900 | 33億9949万 | -8.06% | - | 1.04 |
| 12/21 | 59 | 59 | 57 | 57 | -3.39% | 145,900 | 33億9949万 | -8.06% | - | 1.04 |
| 12/20 | 59 | 60 | 57 | 59 | -1.67% | 167,400 | 35億1878万 | -4.84% | - | 1.07 |
| 12/17 | 59 | 60 | 58 | 60 | 0% | 35,400 | 35億7842万 | -4.76% | - | 1.09 |
| 12/16 | 59 | 60 | 58 | 60 | +3.45% | 98,500 | 35億7842万 | -4.76% | - | 1.09 |
| 12/15 | 59 | 60 | 58 | 58 | -1.69% | 110,800 | 34億5914万 | -7.94% | - | 1.06 |
| 12/14 | 62 | 62 | 58 | 59 | -4.84% | 337,300 | 35億1878万 | -7.81% | - | 1.07 |
| 12/13 | 64 | 64 | 61 | 62 | -1.59% | 177,500 | 36億9770万 | -3.13% | - | 1.13 |
| 12/10 | 62 | 65 | 62 | 63 | -1.56% | 115,600 | 37億5734万 | -1.56% | - | 1.15 |
| 12/09 | 64 | 66 | 63 | 64 | 0% | 576,200 | 38億1698万 | 0% | - | 1.16 |
| 12/08 | 62 | 64 | 62 | 64 | +1.59% | 85,800 | 38億1698万 | 0% | - | 1.16 |
| 12/07 | 62 | 63 | 61 | 63 | +3.28% | 48,600 | 37億5734万 | -1.56% | - | 1.15 |
| 12/06 | 61 | 62 | 61 | 61 | 0% | 61,600 | 36億3806万 | -4.69% | - | 1.11 |
| 12/03 | 61 | 62 | 60 | 61 | 0% | 69,600 | 36億3806万 | -4.69% | - | 1.11 |
| 12/02 | 61 | 62 | 60 | 61 | -1.61% | 48,900 | 36億3806万 | -6.15% | - | 1.11 |
| 12/01 | 61 | 63 | 61 | 62 | +1.64% | 68,900 | 36億9770万 | -4.62% | - | 1.13 |
| 11/30 | 62 | 63 | 61 | 61 | -3.17% | 30,700 | 36億3806万 | -6.15% | - | 1.11 |
| 11/29 | 61 | 63 | 61 | 63 | 0% | 61,900 | 37億5734万 | -3.08% | - | 1.15 |
| 11/26 | 64 | 64 | 62 | 63 | 0% | 107,500 | 37億5734万 | -3.08% | - | 1.15 |
| 11/25 | 63 | 64 | 63 | 63 | 0% | 71,900 | 37億5734万 | -3.08% | - | 1.15 |
| 11/24 | 64 | 65 | 63 | 63 | -1.56% | 88,800 | 37億5734万 | -3.08% | - | 1.15 |
| 11/22 | 64 | 65 | 63 | 64 | 0% | 59,800 | 38億1698万 | -3.03% | - | 1.16 |
| 11/19 | 65 | 66 | 63 | 64 | -1.54% | 299,600 | 38億1698万 | -3.03% | - | 1.16 |
| 11/18 | 66 | 67 | 65 | 65 | -1.52% | 60,100 | 38億7662万 | -1.52% | - | 1.18 |
| 11/17 | 67 | 67 | 66 | 66 | -1.49% | 30,400 | 39億3626万 | 0% | - | 1.2 |
| 11/16 | 66 | 68 | 66 | 67 | +3.08% | 121,900 | 39億9590万 | +1.52% | - | 1.22 |
| 11/15 | 65 | 67 | 65 | 65 | 0% | 61,700 | 38億7662万 | -1.52% | - | 1.18 |
| 11/12 | 65 | 67 | 65 | 65 | 0% | 145,500 | 38億7662万 | -1.52% | - | 1.18 |
| 11/11 | 67 | 67 | 65 | 65 | -2.99% | 168,900 | 38億7662万 | -1.52% | - | 1.18 |
| 11/10 | 68 | 74 | 65 | 67 | 0% | 2,557,600 | 39億9590万 | +1.52% | - | 1.22 |
| 11/09 | 70 | 70 | 66 | 67 | -4.29% | 486,200 | 39億9590万 | +3.08% | - | 1.22 |
| 11/08 | 66 | 70 | 65 | 70 | +7.69% | 652,200 | 41億7482万 | +7.69% | - | 1.27 |
| 11/05 | 65 | 66 | 65 | 65 | 0% | 19,400 | 38億7662万 | 0% | - | 1.18 |
| 11/04 | 65 | 66 | 64 | 65 | 0% | 23,300 | 38億7662万 | 0% | - | 1.18 |
| 11/02 | 65 | 66 | 65 | 65 | 0% | 13,600 | 38億7662万 | -1.52% | - | 1.18 |
