株価チャート
2021/11/29～2022/04/28
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 |
| 04/28 | 795 | 800 | 780 | 800 | +0.63% | 3,100 | 71億1797万 | -1.11% | 4.96 | 0.41 |
| 04/27 | 794 | 799 | 793 | 795 | -1.73% | 900 | 70億7349万 | -2.09% | 4.93 | 0.4 |
| 04/26 | 820 | 820 | 809 | 809 | -0.86% | 300 | 71億9805万 | -0.49% | 5.01 | 0.41 |
| 04/25 | 826 | 828 | 814 | 816 | -0.49% | 2,800 | 72億6033万 | +0.12% | 5.06 | 0.41 |
| 04/22 | 807 | 820 | 802 | 820 | +0.86% | 1,200 | 72億9592万 | +0.49% | 5.08 | 0.42 |
| 04/21 | 807 | 820 | 807 | 813 | +1.75% | 1,900 | 72億3364万 | -0.49% | 5.04 | 0.41 |
| 04/20 | 823 | 823 | 799 | 799 | -2.92% | 3,000 | 71億908万 | -2.44% | 4.95 | 0.41 |
| 04/19 | 807 | 823 | 807 | 823 | +2.75% | 6,600 | 73億2261万 | +0.37% | 5.1 | 0.42 |
| 04/18 | 797 | 810 | 797 | 801 | +1.39% | 3,100 | 71億2687万 | -2.44% | 4.96 | 0.41 |
| 04/15 | 791 | 791 | 790 | 790 | +1.54% | 200 | 70億2900万 | -3.89% | 4.9 | 0.4 |
| 04/14 | 780 | 789 | 778 | 778 | -1.52% | 3,000 | 69億2223万 | -5.58% | 4.82 | 0.39 |
| 04/13 | 795 | 795 | 790 | 790 | +1.02% | 700 | 70億2900万 | -4.47% | 4.9 | 0.4 |
| 04/12 | 782 | 782 | 782 | 782 | 0% | 100 | 69億5782万 | -5.78% | 4.85 | 0.4 |
| 04/11 | 795 | 795 | 782 | 782 | -0.64% | 1,400 | 69億5782万 | -6.24% | 4.85 | 0.4 |
| 04/08 | 790 | 792 | 776 | 787 | +2.21% | 1,300 | 70億231万 | -5.86% | 4.88 | 0.4 |
| 04/07 | 794 | 794 | 760 | 770 | -2.53% | 4,800 | 68億5105万 | -8.33% | 4.77 | 0.39 |
| 04/06 | 794 | 796 | 790 | 790 | -1.25% | 1,200 | 70億2900万 | -6.4% | 4.9 | 0.4 |
| 04/05 | 810 | 810 | 800 | 800 | -0.37% | 700 | 71億1797万 | -5.55% | 4.96 | 0.41 |
| 04/04 | 818 | 818 | 801 | 803 | -0.99% | 1,200 | 71億4467万 | -5.53% | 4.98 | 0.41 |
| 04/01 | 805 | 811 | 800 | 811 | -1.1% | 2,900 | 72億1584万 | -4.92% | 5.03 | 0.41 |
| 03/31 | 835 | 835 | 820 | 820 | -0.49% | 700 | 72億9592万 | -4.09% | 4.63 | 0.44 |
| 03/30 | 839 | 839 | 821 | 824 | -5.83% | 1,900 | 73億3151万 | -3.74% | 4.65 | 0.45 |
| 03/29 | 874 | 875 | 866 | 875 | -0.11% | 2,100 | 77億8528万 | +2.1% | 4.94 | 0.47 |
| 03/28 | 871 | 876 | 860 | 876 | +1.51% | 3,500 | 77億9418万 | +2.46% | 4.95 | 0.47 |
| 03/25 | 876 | 876 | 845 | 863 | -2.04% | 5,400 | 76億7851万 | +1.17% | 4.87 | 0.47 |
| 03/24 | 849 | 881 | 849 | 881 | +5.64% | 1,800 | 78億3867万 | +3.53% | 4.98 | 0.48 |
| 03/23 | 841 | 851 | 834 | 834 | -0.6% | 3,800 | 74億2049万 | -1.88% | 4.71 | 0.45 |
| 03/22 | 841 | 850 | 839 | 839 | +0.12% | 1,900 | 74億6497万 | -1.18% | 4.74 | 0.45 |
| 03/18 | 848 | 848 | 811 | 838 | -1.41% | 4,100 | 74億5608万 | -1.3% | 4.73 | 0.45 |
| 03/17 | 855 | 855 | 842 | 850 | -0.93% | 3,600 | 75億6285万 | +0.24% | 4.8 | 0.46 |
| 03/16 | 846 | 858 | 845 | 858 | +3.25% | 3,300 | 76億3403万 | +1.18% | 4.85 | 0.46 |
| 03/15 | 840 | 860 | 831 | 831 | -1.07% | 4,400 | 73億9379万 | -1.66% | 4.69 | 0.45 |
| 03/14 | 830 | 845 | 830 | 840 | +1.2% | 2,500 | 74億7387万 | -0.59% | 4.74 | 0.45 |
| 03/11 | 855 | 861 | 805 | 830 | -2.12% | 7,900 | 73億8490万 | -1.66% | 4.69 | 0.45 |
| 03/10 | 843 | 864 | 836 | 848 | -1.05% | 7,700 | 75億4505万 | +0.59% | 4.79 | 0.46 |
| 03/09 | 858 | 873 | 852 | 857 | -0.46% | 4,400 | 76億2513万 | +1.78% | 4.84 | 0.46 |
| 03/08 | 885 | 889 | 860 | 861 | -1.37% | 23,400 | 76億6072万 | +2.62% | 4.86 | 0.47 |
| 03/07 | 874 | 934 | 863 | 873 | +2.59% | 75,500 | 77億6749万 | +4.55% | 4.93 | 0.47 |
| 03/04 | 864 | 921 | 839 | 851 | -1.62% | 32,800 | 75億7174万 | +2.28% | 4.81 | 0.46 |
| 03/03 | 877 | 877 | 864 | 865 | -1.7% | 4,200 | 76億9631万 | +4.47% | 4.89 | 0.47 |
| 03/02 | 867 | 897 | 860 | 880 | +1.5% | 10,600 | 78億2977万 | +6.54% | 4.97 | 0.48 |
| 03/01 | 869 | 875 | 851 | 867 | -0.34% | 1,900 | 77億1410万 | +5.35% | 4.9 | 0.47 |
| 02/28 | 878 | 890 | 865 | 870 | -0.34% | 3,000 | 77億4080万 | +5.97% | 4.91 | 0.47 |
| 02/25 | 898 | 898 | 869 | 873 | -0.8% | 14,200 | 77億6749万 | +6.59% | 4.93 | 0.47 |
| 02/24 | 839 | 889 | 822 | 880 | +5.39% | 11,600 | 78億2977万 | +7.71% | 4.97 | 0.48 |
| 02/22 | 838 | 840 | 822 | 835 | -0.36% | 4,900 | 74億2938万 | +2.45% | 4.72 | 0.45 |
| 02/21 | 837 | 840 | 835 | 838 | +0.48% | 1,900 | 74億5608万 | +2.95% | 4.73 | 0.45 |
| 02/18 | 825 | 848 | 820 | 834 | +0.85% | 5,900 | 74億2049万 | +2.46% | 4.71 | 0.45 |
| 02/17 | 830 | 840 | 827 | 827 | 0% | 3,600 | 73億5820万 | +1.6% | 4.67 | 0.45 |
| 02/16 | 827 | 831 | 826 | 827 | -0.84% | 2,900 | 73億5820万 | +1.6% | 4.67 | 0.45 |
| 02/15 | 826 | 837 | 820 | 834 | +2.84% | 4,900 | 74億2049万 | +2.46% | 4.71 | 0.45 |
| 02/14 | 795 | 820 | 795 | 811 | -3.45% | 4,500 | 72億1584万 | -0.37% | 4.58 | 0.44 |
| 02/10 | 830 | 857 | 830 | 840 | +1.2% | 6,400 | 74億7387万 | +3.07% | 4.74 | 0.45 |
| 02/09 | 830 | 830 | 830 | 830 | +0.24% | 200 | 73億8490万 | +1.97% | 4.69 | 0.45 |
| 02/08 | 820 | 828 | 815 | 828 | +2.86% | 800 | 73億6710万 | +1.85% | 4.68 | 0.45 |
| 02/07 | 805 | 805 | 805 | 805 | -1.23% | 100 | 71億6246万 | -0.98% | 4.55 | 0.44 |
| 02/04 | 812 | 816 | 810 | 815 | +0.37% | 1,300 | 72億5143万 | +0.25% | 4.6 | 0.44 |
| 02/03 | 812 | 812 | 812 | 812 | -0.37% | 300 | 72億2474万 | -0.12% | 4.59 | 0.44 |
| 02/02 | 812 | 815 | 812 | 815 | +0.37% | 2,500 | 72億5143万 | +0.25% | 4.6 | 0.44 |
| 02/01 | 787 | 812 | 786 | 812 | +3.31% | 3,300 | 72億2474万 | -0.12% | 4.59 | 0.44 |
| 01/31 | 779 | 786 | 779 | 786 | +0.9% | 300 | 69億9341万 | -3.08% | 4.44 | 0.43 |
| 01/27 | 777 | 805 | 777 | 779 | 0% | 3,700 | 69億3113万 | -3.95% | 4.4 | 0.42 |
| 01/26 | 770 | 805 | 770 | 779 | +1.17% | 3,400 | 69億3113万 | -4.06% | 4.4 | 0.42 |
| 01/25 | 815 | 815 | 770 | 770 | -5.41% | 4,200 | 68億5105万 | -5.29% | 4.35 | 0.42 |
| 01/24 | 813 | 814 | 798 | 814 | +1.12% | 2,000 | 72億4254万 | 0% | 4.6 | 0.44 |
| 01/21 | 815 | 815 | 805 | 805 | -1.23% | 2,400 | 71億6246万 | -0.98% | 4.55 | 0.44 |
| 01/20 | 813 | 816 | 813 | 815 | +0.25% | 2,900 | 72億5143万 | +0.37% | 4.6 | 0.44 |
| 01/19 | 821 | 821 | 813 | 813 | -0.97% | 4,900 | 72億3364万 | +0.37% | 4.59 | 0.44 |
| 01/17 | 824 | 829 | 821 | 821 | -0.85% | 2,100 | 73億482万 | +1.61% | 4.64 | 0.44 |
| 01/14 | 826 | 828 | 826 | 828 | +0.49% | 500 | 73億6710万 | +2.73% | 4.68 | 0.45 |
| 01/13 | 828 | 829 | 824 | 824 | +0.12% | 1,100 | 73億3151万 | +2.49% | 4.65 | 0.45 |
| 01/12 | 821 | 829 | 821 | 823 | -0.72% | 900 | 73億2261万 | +2.75% | 4.65 | 0.45 |
| 01/11 | 829 | 829 | 829 | 829 | 0% | 100 | 73億7600万 | +3.75% | 4.68 | 0.45 |
| 01/07 | 830 | 837 | 829 | 829 | +0.48% | 800 | 73億7600万 | +4.15% | 4.68 | 0.45 |
| 01/06 | 817 | 836 | 817 | 825 | -0.84% | 600 | 73億4041万 | +4.04% | 4.66 | 0.45 |
| 01/05 | 842 | 855 | 832 | 832 | -0.48% | 2,000 | 74億269万 | +5.18% | 4.7 | 0.45 |
| 01/04 | 823 | 869 | 823 | 836 | +1.7% | 11,100 | 74億3828万 | +5.96% | 4.72 | 0.45 |
| 2021 |
| 12/30 | 823 | 824 | 822 | 822 | +0.49% | 1,500 | 73億1372万 | +4.31% | 4.64 | 0.44 |
| 12/29 | 818 | 820 | 818 | 818 | 0% | 1,500 | 72億7813万 | +3.81% | 4.62 | 0.44 |
| 12/28 | 816 | 822 | 816 | 818 | +0.25% | 4,600 | 72億7813万 | +3.94% | 4.62 | 0.44 |
| 12/27 | 815 | 824 | 815 | 816 | +0.74% | 5,400 | 72億6033万 | +3.68% | 4.61 | 0.44 |
| 12/24 | 803 | 810 | 799 | 810 | +1.25% | 2,100 | 72億695万 | +3.05% | 4.58 | 0.44 |
| 12/23 | 805 | 805 | 775 | 800 | -1.23% | 1,600 | 71億1797万 | +1.91% | 4.52 | 0.43 |
| 12/22 | 806 | 813 | 791 | 810 | +4.38% | 2,000 | 72億695万 | +3.05% | 4.58 | 0.44 |
| 12/21 | 815 | 815 | 776 | 776 | -1.9% | 10,100 | 69億443万 | -1.15% | 4.38 | 0.42 |
| 12/20 | 785 | 802 | 785 | 791 | -0.88% | 1,400 | 70億3790万 | +0.76% | 4.47 | 0.43 |
| 12/17 | 810 | 810 | 793 | 798 | -1.48% | 2,700 | 71億18万 | +1.66% | 4.51 | 0.43 |
| 12/16 | 793 | 810 | 793 | 810 | +2.14% | 1,500 | 72億695万 | +3.32% | 4.58 | 0.44 |
| 12/15 | 794 | 800 | 793 | 793 | 0% | 1,300 | 70億5569万 | +1.41% | 4.48 | 0.43 |
| 12/14 | 790 | 805 | 790 | 793 | +3.26% | 1,200 | 70億5569万 | +1.67% | 4.48 | 0.43 |
| 12/13 | 768 | 768 | 768 | 768 | +0.39% | 200 | 68億3325万 | -1.41% | 4.34 | 0.42 |
| 12/10 | 764 | 765 | 764 | 765 | -0.52% | 500 | 68億656万 | -1.8% | 4.32 | 0.41 |
| 12/09 | 769 | 770 | 769 | 769 | 0% | 2,200 | 68億4215万 | -1.16% | 4.34 | 0.42 |
| 12/07 | 769 | 769 | 769 | 769 | +0.26% | 100 | 68億4215万 | -1.03% | 4.34 | 0.42 |
| 12/06 | 771 | 771 | 767 | 767 | -0.39% | 1,600 | 68億2436万 | -1.29% | 4.33 | 0.41 |
| 12/03 | 765 | 780 | 765 | 770 | +0.65% | 600 | 68億5105万 | -0.77% | 4.35 | 0.42 |
| 12/02 | 750 | 775 | 750 | 765 | +2.82% | 1,200 | 68億656万 | -1.42% | 4.32 | 0.41 |
| 12/01 | 753 | 753 | 733 | 744 | -2.75% | 11,900 | 66億1971万 | -4% | 4.2 | 0.4 |
| 11/30 | 773 | 774 | 765 | 765 | -1.03% | 11,800 | 68億656万 | -1.29% | 4.32 | 0.41 |
| 11/29 | 768 | 784 | 768 | 773 | -2.15% | 1,700 | 68億7774万 | -0.26% | 4.37 | 0.42 |
