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 | 903 | 916 | 900 | 911 | -0.11% | 91,600 | 346億2762万 | -3.39% | 11.77 | 0.65 |
| 03/30 | 920 | 920 | 897 | 912 | -3.08% | 120,500 | 346億6563万 | -3.29% | 12.01 | 0.66 |
| 03/29 | 939 | 942 | 934 | 941 | +0.43% | 82,400 | 357億6794万 | -0.32% | 12.39 | 0.68 |
| 03/28 | 951 | 951 | 934 | 937 | -0.95% | 77,100 | 356億1590万 | -0.53% | 12.34 | 0.68 |
| 03/25 | 960 | 960 | 941 | 946 | -0.21% | 113,300 | 359億5799万 | +0.53% | 12.46 | 0.68 |
| 03/24 | 950 | 950 | 938 | 948 | -0.63% | 99,500 | 360億3401万 | +0.96% | 12.48 | 0.69 |
| 03/23 | 948 | 958 | 946 | 954 | +1.81% | 161,600 | 362億6207万 | +1.81% | 12.56 | 0.69 |
| 03/22 | 946 | 949 | 934 | 937 | -0.74% | 124,400 | 356億1590万 | +0.32% | 12.34 | 0.68 |
| 03/18 | 950 | 951 | 938 | 944 | -0.63% | 217,600 | 358億8197万 | +1.29% | 12.43 | 0.68 |
| 03/17 | 953 | 962 | 943 | 950 | +0.11% | 185,400 | 361億1003万 | +2.26% | 12.51 | 0.69 |
| 03/16 | 965 | 965 | 949 | 949 | -0.52% | 107,800 | 360億7202万 | +2.48% | 12.5 | 0.69 |
| 03/15 | 946 | 957 | 943 | 954 | +1.27% | 77,300 | 362億6207万 | +3.36% | 12.56 | 0.69 |
| 03/14 | 956 | 963 | 941 | 942 | -2.08% | 120,000 | 358億595万 | +2.39% | 12.4 | 0.68 |
| 03/11 | 958 | 963 | 947 | 962 | -0.31% | 137,300 | 365億6616万 | +4.91% | 12.67 | 0.7 |
| 03/10 | 960 | 970 | 957 | 965 | +2.44% | 158,300 | 366億8019万 | +5.58% | 12.71 | 0.7 |
| 03/09 | 929 | 949 | 929 | 942 | +1.51% | 111,500 | 358億595万 | +3.52% | 12.4 | 0.68 |
| 03/08 | 936 | 950 | 926 | 928 | -0.85% | 127,100 | 352億7380万 | +2.2% | 12.22 | 0.67 |
| 03/07 | 945 | 945 | 928 | 936 | -2.4% | 150,900 | 355億7788万 | +3.43% | 12.32 | 0.68 |
| 03/04 | 980 | 989 | 951 | 959 | -1.94% | 206,200 | 364億5213万 | +6.44% | 12.63 | 0.69 |
| 03/03 | 956 | 985 | 956 | 978 | +3.06% | 156,100 | 371億7433万 | +9.03% | 12.88 | 0.71 |
| 03/02 | 943 | 952 | 937 | 949 | +0.32% | 107,900 | 360億7202万 | +6.39% | 12.5 | 0.69 |
| 03/01 | 940 | 952 | 936 | 946 | +0.96% | 130,000 | 359億5799万 | +6.41% | 12.46 | 0.68 |
| 02/28 | 923 | 937 | 920 | 937 | +1.74% | 117,800 | 356億1590万 | +5.76% | 12.34 | 0.68 |
| 02/25 | 925 | 928 | 913 | 921 | -0.11% | 125,900 | 350億773万 | +4.3% | 12.13 | 0.67 |
| 02/24 | 924 | 925 | 906 | 922 | -0.32% | 151,200 | 350億4574万 | +4.77% | 12.14 | 0.67 |
| 02/22 | 916 | 927 | 905 | 925 | +0.87% | 162,100 | 351億5977万 | +5.23% | 12.18 | 0.67 |
| 02/21 | 914 | 918 | 910 | 917 | +0.99% | 62,200 | 348億5568万 | +4.56% | 12.07 | 0.66 |
| 02/18 | 900 | 911 | 896 | 908 | 0% | 62,600 | 345億1359万 | +3.65% | 11.96 | 0.66 |
| 02/17 | 897 | 911 | 884 | 908 | +1.57% | 176,500 | 345億1359万 | +3.77% | 11.96 | 0.66 |
| 02/16 | 905 | 915 | 889 | 894 | -0.89% | 223,100 | 339億8144万 | +2.05% | 11.77 | 0.65 |
| 02/15 | 886 | 917 | 886 | 902 | +3.92% | 250,600 | 342億8553万 | +2.97% | 11.88 | 0.65 |
| 02/14 | 870 | 876 | 862 | 868 | -1.81% | 58,900 | 329億9317万 | -0.8% | 11.43 | 0.63 |
| 02/10 | 887 | 889 | 876 | 884 | -0.11% | 72,600 | 336億134万 | +0.91% | 11.64 | 0.64 |
| 02/09 | 874 | 889 | 870 | 885 | +1.61% | 65,300 | 336億3935万 | +0.8% | 11.65 | 0.64 |
| 02/08 | 867 | 877 | 867 | 871 | 0% | 47,900 | 331億720万 | -0.91% | 11.47 | 0.63 |
| 02/07 | 870 | 871 | 862 | 871 | -0.57% | 76,100 | 331億720万 | -1.14% | 11.47 | 0.63 |
| 02/04 | 880 | 883 | 873 | 876 | -0.68% | 69,600 | 332億9725万 | -0.79% | 11.53 | 0.63 |
| 02/03 | 881 | 888 | 874 | 882 | -0.68% | 59,600 | 335億2531万 | -0.34% | 11.61 | 0.64 |
| 02/02 | 860 | 890 | 858 | 888 | +3.74% | 113,100 | 337億5338万 | +0.23% | 11.69 | 0.64 |
| 02/01 | 870 | 887 | 854 | 856 | -4.14% | 188,200 | 325億3704万 | -3.49% | 11.27 | 0.62 |
| 01/31 | 860 | 893 | 854 | 893 | +4.69% | 111,700 | 339億4343万 | +0.45% | 11.76 | 0.65 |
| 01/28 | 849 | 854 | 841 | 853 | +2.28% | 57,300 | 324億2301万 | -4.05% | 11.23 | 0.62 |
| 01/27 | 860 | 860 | 827 | 834 | -2% | 96,100 | 317億81万 | -6.4% | 10.98 | 0.6 |
| 01/26 | 865 | 865 | 851 | 851 | -1.62% | 46,500 | 323億4699万 | -4.7% | 11.21 | 0.62 |
| 01/25 | 880 | 880 | 857 | 865 | -1.14% | 50,800 | 328億7913万 | -3.57% | 11.39 | 0.63 |
| 01/24 | 859 | 875 | 852 | 875 | +1.86% | 34,300 | 332億5924万 | -2.78% | 11.52 | 0.63 |
| 01/21 | 857 | 866 | 853 | 859 | -0.23% | 46,200 | 326億5107万 | -4.66% | 11.31 | 0.62 |
| 01/20 | 860 | 873 | 858 | 861 | 0% | 51,900 | 327億2709万 | -4.65% | 11.34 | 0.62 |
| 01/19 | 872 | 880 | 860 | 861 | -1.82% | 71,000 | 327億2709万 | -4.76% | 11.34 | 0.62 |
| 01/18 | 888 | 892 | 877 | 877 | -1.02% | 46,100 | 333億3526万 | -3.2% | 11.55 | 0.63 |
| 01/17 | 894 | 897 | 883 | 886 | -0.11% | 29,300 | 336億7736万 | -2.32% | 11.67 | 0.64 |
| 01/14 | 897 | 897 | 881 | 887 | -1.11% | 81,700 | 337億1537万 | -2.31% | 11.68 | 0.64 |
| 01/13 | 913 | 913 | 897 | 897 | -1.75% | 76,700 | 340億9547万 | -1.32% | 11.81 | 0.65 |
| 01/12 | 904 | 913 | 902 | 913 | +2.24% | 32,100 | 347億364万 | +0.55% | 12.02 | 0.66 |
| 01/11 | 895 | 903 | 893 | 893 | -0.11% | 46,100 | 339億4343万 | -1.54% | 11.76 | 0.65 |
| 01/07 | 897 | 906 | 894 | 894 | +0.11% | 44,700 | 339億8144万 | -1.32% | 11.77 | 0.65 |
| 01/06 | 911 | 911 | 893 | 893 | -2.62% | 86,100 | 339億4343万 | -1.33% | 11.76 | 0.65 |
| 01/05 | 929 | 930 | 916 | 917 | -1.19% | 42,600 | 348億5568万 | +1.44% | 12.07 | 0.66 |
| 01/04 | 922 | 929 | 918 | 928 | +1.09% | 43,400 | 352億7380万 | +2.88% | 12.22 | 0.67 |
| 2021 |
| 12/30 | 919 | 923 | 915 | 918 | -0.65% | 19,700 | 348億9369万 | +1.89% | 12.09 | 0.66 |
| 12/29 | 924 | 925 | 919 | 924 | -0.54% | 40,000 | 351億2176万 | +2.67% | 12.17 | 0.67 |
| 12/28 | 907 | 929 | 903 | 929 | +2.99% | 46,000 | 353億1181万 | +3.34% | 12.23 | 0.67 |
| 12/27 | 905 | 905 | 899 | 902 | 0% | 36,600 | 342億8553万 | +0.45% | 11.88 | 0.65 |
| 12/24 | 908 | 911 | 902 | 902 | -0.22% | 10,200 | 342億8553万 | +0.45% | 11.88 | 0.65 |
| 12/23 | 903 | 905 | 899 | 904 | +0.56% | 16,200 | 343億6155万 | +0.78% | 11.9 | 0.65 |
| 12/22 | 905 | 905 | 895 | 899 | -0.55% | 20,900 | 341億7149万 | +0.33% | 11.84 | 0.65 |
| 12/21 | 910 | 912 | 899 | 904 | +0.67% | 31,300 | 343億6155万 | +0.89% | 11.9 | 0.65 |
| 12/20 | 924 | 925 | 897 | 898 | -3.34% | 42,900 | 341億3348万 | +0.34% | 11.82 | 0.65 |
| 12/17 | 939 | 940 | 922 | 929 | -1.28% | 65,200 | 353億1181万 | +3.91% | 12.23 | 0.67 |
| 12/16 | 919 | 944 | 911 | 941 | +3.75% | 122,300 | 357億6794万 | +5.61% | 12.39 | 0.68 |
| 12/15 | 903 | 909 | 903 | 907 | +0.11% | 24,400 | 344億7558万 | +2.14% | 11.94 | 0.66 |
| 12/14 | 901 | 906 | 899 | 906 | +0.78% | 20,300 | 344億3757万 | +2.14% | 11.93 | 0.66 |
| 12/13 | 909 | 914 | 894 | 899 | -0.66% | 41,200 | 341億7149万 | +1.58% | 11.84 | 0.65 |
| 12/10 | 910 | 911 | 900 | 905 | -0.22% | 43,400 | 343億9956万 | +2.38% | 11.92 | 0.65 |
| 12/09 | 905 | 908 | 900 | 907 | +0.22% | 36,000 | 344億7558万 | +2.6% | 11.94 | 0.66 |
| 12/08 | 911 | 913 | 898 | 905 | -0.11% | 46,100 | 343億9956万 | +2.49% | 11.92 | 0.65 |
| 12/07 | 895 | 906 | 891 | 906 | +2.49% | 46,000 | 344億3757万 | +2.72% | 11.93 | 0.66 |
| 12/06 | 882 | 893 | 881 | 884 | +0.23% | 41,100 | 336億134万 | +0.23% | 11.64 | 0.64 |
| 12/03 | 865 | 882 | 865 | 882 | +1.97% | 28,500 | 335億2531万 | -0.11% | 11.61 | 0.64 |
| 12/02 | 867 | 886 | 865 | 865 | -1.03% | 43,000 | 328億7913万 | -2.15% | 11.39 | 0.63 |
| 12/01 | 866 | 882 | 866 | 874 | +0.11% | 41,500 | 332億2123万 | -1.24% | 11.51 | 0.63 |
| 11/30 | 872 | 892 | 868 | 873 | +0.46% | 60,000 | 331億8322万 | -1.47% | 11.49 | 0.63 |
| 11/29 | 877 | 883 | 866 | 869 | -1.81% | 52,000 | 412億8668万 | -2.03% | 11.44 | 0.63 |
| 11/26 | 900 | 900 | 882 | 885 | -1.88% | 51,400 | 420億4685万 | -0.34% | 11.65 | 0.64 |
| 11/25 | 905 | 905 | 900 | 902 | +0.22% | 17,000 | 428億5453万 | +1.58% | 11.88 | 0.65 |
| 11/24 | 905 | 915 | 899 | 900 | +0.11% | 84,200 | 427億5950万 | +1.35% | 11.85 | 0.65 |
| 11/22 | 903 | 903 | 892 | 899 | -0.44% | 39,100 | 427億1199万 | +1.24% | 11.84 | 0.65 |
| 11/19 | 880 | 904 | 880 | 903 | +2.73% | 70,400 | 429億204万 | +1.57% | 11.89 | 0.65 |
| 11/18 | 885 | 886 | 875 | 879 | -0.57% | 22,600 | 417億6178万 | -1.01% | 11.57 | 0.64 |
| 11/17 | 889 | 889 | 882 | 884 | -0.23% | 27,000 | 419億9934万 | -0.34% | 11.64 | 0.64 |
| 11/16 | 887 | 888 | 882 | 886 | 0% | 28,100 | 420億9436万 | +0.11% | 11.66 | 0.64 |
| 11/15 | 877 | 888 | 875 | 886 | +1.84% | 45,100 | 420億9436万 | +0.23% | 11.66 | 0.64 |
| 11/12 | 867 | 878 | 867 | 870 | +0.58% | 37,700 | 413億3419万 | -1.36% | 11.45 | 0.63 |
| 11/11 | 867 | 873 | 865 | 865 | 0% | 15,800 | 410億9663万 | -1.7% | 11.39 | 0.63 |
| 11/10 | 863 | 868 | 857 | 865 | -0.23% | 39,100 | 410億9663万 | -1.48% | 11.39 | 0.63 |
| 11/09 | 862 | 873 | 862 | 867 | +0.58% | 33,500 | 411億9166万 | -1.03% | 11.41 | 0.63 |
| 11/08 | 883 | 883 | 861 | 862 | -1.93% | 50,300 | 409億5410万 | -1.37% | 11.35 | 0.62 |
| 11/05 | 887 | 888 | 875 | 879 | -1.9% | 42,200 | 417億6178万 | +0.8% | 11.57 | 0.64 |
| 11/04 | 882 | 896 | 881 | 896 | +1.93% | 51,800 | 425億6946万 | +2.87% | 11.8 | 0.65 |
| 11/02 | 886 | 889 | 874 | 879 | -1.01% | 59,200 | 417億6178万 | +1.03% | 11.57 | 0.64 |
