株価チャート
2021/10/11～2022/03/08
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 |
| 03/08 | 757 | 762 | 734 | 741 | -2.88% | 17,400 | 79億9524万 | -2.5% | 9.4 | 0.71 |
| 03/07 | 769 | 769 | 756 | 763 | -0.65% | 9,100 | 82億3261万 | +0.39% | 9.68 | 0.73 |
| 03/04 | 765 | 769 | 765 | 768 | +0.39% | 9,600 | 82億8656万 | +1.05% | 9.74 | 0.73 |
| 03/03 | 765 | 766 | 763 | 765 | 0% | 1,900 | 82億5419万 | +0.79% | 9.7 | 0.73 |
| 03/02 | 765 | 765 | 760 | 765 | +0.13% | 3,800 | 82億5419万 | +0.92% | 9.7 | 0.73 |
| 03/01 | 765 | 765 | 760 | 764 | +0.53% | 2,800 | 82億4340万 | +0.79% | 9.69 | 0.73 |
| 02/28 | 758 | 764 | 758 | 760 | +0.26% | 900 | 82億24万 | +0.26% | 9.64 | 0.72 |
| 02/25 | 755 | 763 | 755 | 758 | +0.13% | 4,200 | 81億7866万 | 0% | 9.61 | 0.72 |
| 02/24 | 761 | 761 | 757 | 757 | -0.53% | 5,700 | 81億6787万 | -0.13% | 9.6 | 0.72 |
| 02/22 | 763 | 765 | 760 | 761 | -0.52% | 6,700 | 82億1103万 | +0.26% | 9.65 | 0.73 |
| 02/21 | 765 | 768 | 762 | 765 | 0% | 7,300 | 82億5419万 | +0.79% | 9.7 | 0.73 |
| 02/18 | 767 | 767 | 761 | 765 | +0.26% | 6,500 | 82億5419万 | +0.66% | 9.7 | 0.73 |
| 02/17 | 764 | 765 | 763 | 763 | +0.13% | 1,500 | 82億3261万 | +0.39% | 9.68 | 0.73 |
| 02/16 | 762 | 766 | 761 | 762 | +0.26% | 3,100 | 82億2182万 | +0.13% | 9.66 | 0.73 |
| 02/15 | 764 | 767 | 760 | 760 | -0.91% | 7,200 | 82億24万 | -0.26% | 9.64 | 0.72 |
| 02/14 | 762 | 767 | 761 | 767 | +0.66% | 5,400 | 82億7577万 | +0.66% | 9.73 | 0.73 |
| 02/10 | 763 | 766 | 760 | 762 | -0.26% | 10,300 | 82億2182万 | 0% | 9.66 | 0.73 |
| 02/09 | 758 | 766 | 758 | 764 | +0.66% | 3,200 | 82億4340万 | +0.26% | 9.69 | 0.73 |
| 02/08 | 758 | 765 | 758 | 759 | 0% | 4,300 | 81億8945万 | -0.26% | 9.63 | 0.72 |
| 02/07 | 758 | 766 | 755 | 759 | +0.26% | 5,800 | 81億8945万 | -0.26% | 9.63 | 0.72 |
| 02/04 | 760 | 761 | 757 | 757 | -0.53% | 2,700 | 81億6787万 | -0.53% | 9.6 | 0.72 |
| 02/03 | 769 | 769 | 754 | 761 | 0% | 6,100 | 82億1103万 | +0.13% | 9.65 | 0.73 |
| 02/02 | 750 | 761 | 750 | 761 | +1.06% | 5,500 | 82億1103万 | +0.26% | 9.65 | 0.73 |
| 02/01 | 751 | 753 | 749 | 753 | +0.8% | 8,000 | 81億2471万 | -0.79% | 9.55 | 0.72 |
| 01/31 | 746 | 748 | 741 | 747 | +0.13% | 3,500 | 80億5998万 | -1.58% | 9.47 | 0.71 |
| 01/28 | 742 | 746 | 742 | 746 | +0.67% | 2,000 | 80億4919万 | -1.71% | 9.46 | 0.71 |
| 01/27 | 747 | 750 | 740 | 741 | -0.8% | 11,600 | 79億9524万 | -2.5% | 9.4 | 0.71 |
| 01/26 | 746 | 751 | 746 | 747 | -1.06% | 6,400 | 80億5998万 | -1.71% | 9.47 | 0.71 |
| 01/25 | 759 | 759 | 743 | 755 | -0.66% | 14,200 | 81億4629万 | -0.79% | 9.57 | 0.72 |
| 01/24 | 755 | 760 | 751 | 760 | +0.26% | 8,400 | 82億24万 | -0.13% | 9.64 | 0.72 |
| 01/21 | 759 | 762 | 758 | 758 | -0.26% | 6,400 | 81億7866万 | -0.39% | 9.61 | 0.72 |
| 01/20 | 765 | 766 | 759 | 760 | -0.13% | 4,900 | 82億24万 | -0.13% | 9.64 | 0.72 |
| 01/19 | 770 | 770 | 761 | 761 | -1.17% | 7,600 | 82億1103万 | 0% | 9.65 | 0.73 |
| 01/18 | 777 | 777 | 770 | 770 | -0.77% | 8,800 | 83億814万 | +1.18% | 9.77 | 0.73 |
| 01/17 | 778 | 778 | 771 | 776 | -0.26% | 7,900 | 83億7288万 | +1.97% | 9.84 | 0.74 |
| 01/14 | 777 | 782 | 772 | 778 | -0.13% | 11,800 | 83億9446万 | +2.37% | 9.87 | 0.74 |
| 01/13 | 782 | 783 | 778 | 779 | -0.38% | 7,600 | 84億525万 | +2.64% | 9.88 | 0.74 |
| 01/12 | 781 | 782 | 773 | 782 | +0.51% | 52,000 | 84億3762万 | +3.03% | 9.92 | 0.75 |
| 01/11 | 767 | 778 | 767 | 778 | +1.57% | 7,800 | 83億9446万 | +2.64% | 9.87 | 0.74 |
| 01/07 | 762 | 769 | 762 | 766 | +0.52% | 6,700 | 82億6498万 | +1.19% | 9.71 | 0.73 |
| 01/06 | 759 | 765 | 758 | 762 | 0% | 8,300 | 82億2182万 | +0.66% | 9.66 | 0.73 |
| 01/05 | 756 | 765 | 756 | 762 | +0.93% | 29,500 | 82億2182万 | +0.66% | 9.66 | 0.73 |
| 01/04 | 755 | 759 | 749 | 755 | +0.13% | 21,300 | 81億4629万 | -0.26% | 9.57 | 0.72 |
| 2021 |
| 12/30 | 750 | 755 | 750 | 754 | +0.53% | 8,500 | 81億3550万 | -0.66% | 9.56 | 0.72 |
| 12/29 | 736 | 753 | 736 | 750 | +2.18% | 13,700 | 80億9235万 | -1.57% | 9.51 | 0.71 |
| 12/28 | 746 | 746 | 715 | 734 | -1.74% | 42,300 | 79億1971万 | -4.05% | 9.31 | 0.7 |
| 12/27 | 750 | 750 | 744 | 747 | -0.53% | 35,600 | 80億5998万 | -2.73% | 9.47 | 0.71 |
| 12/24 | 752 | 753 | 749 | 751 | -0.13% | 16,000 | 81億313万 | -2.72% | 9.52 | 0.72 |
| 12/23 | 754 | 756 | 752 | 752 | -0.27% | 14,500 | 81億1392万 | -2.97% | 9.54 | 0.72 |
| 12/22 | 754 | 756 | 754 | 754 | -0.53% | 10,500 | 81億3550万 | -3.08% | 9.56 | 0.72 |
| 12/21 | 759 | 759 | 755 | 758 | -0.13% | 9,500 | 81億7866万 | -2.94% | 9.61 | 0.72 |
| 12/20 | 757 | 759 | 755 | 759 | -0.13% | 21,500 | 81億8945万 | -3.19% | 9.63 | 0.72 |
| 12/17 | 759 | 761 | 758 | 760 | +0.26% | 4,100 | 82億24万 | -3.43% | 9.64 | 0.72 |
| 12/16 | 758 | 762 | 757 | 758 | -0.13% | 12,700 | 81億7866万 | -4.05% | 9.61 | 0.72 |
| 12/15 | 756 | 760 | 756 | 759 | +0.13% | 1,900 | 81億8945万 | -4.29% | 9.63 | 0.72 |
| 12/14 | 762 | 762 | 755 | 758 | 0% | 8,300 | 81億7866万 | -4.77% | 9.61 | 0.72 |
| 12/13 | 760 | 764 | 758 | 758 | -0.26% | 11,300 | 81億7866万 | -5.13% | 9.61 | 0.72 |
| 12/10 | 760 | 765 | 760 | 760 | -0.39% | 10,400 | 82億24万 | -5.24% | 9.64 | 0.72 |
| 12/09 | 763 | 766 | 760 | 763 | 0% | 9,800 | 82億3261万 | -5.22% | 9.68 | 0.73 |
| 12/08 | 762 | 766 | 761 | 763 | +0.53% | 12,600 | 82億3261万 | -5.57% | 9.68 | 0.73 |
| 12/07 | 768 | 768 | 750 | 759 | -0.65% | 25,600 | 81億8945万 | -6.41% | 9.63 | 0.72 |
| 12/06 | 762 | 764 | 758 | 764 | -0.13% | 6,700 | 82億4340万 | -6.14% | 9.69 | 0.73 |
| 12/03 | 764 | 765 | 756 | 765 | +1.19% | 13,800 | 82億5419万 | -6.25% | 9.7 | 0.73 |
| 12/02 | 759 | 768 | 755 | 756 | -0.4% | 16,000 | 81億5708万 | -7.69% | 9.59 | 0.72 |
| 12/01 | 764 | 773 | 758 | 759 | -0.65% | 33,100 | 81億8945万 | -7.66% | 9.63 | 0.72 |
| 11/30 | 766 | 778 | 764 | 764 | -0.52% | 20,400 | 82億4340万 | -7.39% | 9.69 | 0.73 |
| 11/29 | 754 | 782 | 754 | 768 | -4.48% | 85,400 | 82億8656万 | -7.13% | 9.74 | 0.73 |
| 11/26 | 812 | 820 | 801 | 804 | -2.31% | 118,800 | 86億7499万 | -3.13% | 10.2 | 0.77 |
| 11/25 | 824 | 829 | 823 | 823 | -0.12% | 23,000 | 88億8000万 | -0.96% | 10.44 | 0.78 |
| 11/24 | 827 | 835 | 824 | 824 | -0.24% | 23,900 | 88億9079万 | -0.84% | 10.45 | 0.79 |
| 11/22 | 825 | 833 | 824 | 826 | -0.12% | 25,700 | 89億1237万 | -0.72% | 10.48 | 0.79 |
| 11/19 | 826 | 830 | 824 | 827 | -0.24% | 6,200 | 89億2316万 | -0.6% | 10.49 | 0.79 |
| 11/18 | 825 | 831 | 825 | 829 | +0.12% | 13,100 | 89億4474万 | -0.36% | 10.51 | 0.79 |
| 11/17 | 830 | 832 | 827 | 828 | -0.24% | 17,400 | 89億3395万 | -0.48% | 10.5 | 0.79 |
| 11/16 | 830 | 833 | 830 | 830 | -0.24% | 12,500 | 89億5553万 | -0.24% | 10.53 | 0.79 |
| 11/15 | 833 | 834 | 831 | 832 | -0.12% | 8,100 | 89億7711万 | -0.12% | 10.55 | 0.79 |
| 11/12 | 834 | 836 | 830 | 833 | -0.24% | 13,100 | 89億8790万 | 0% | 10.56 | 0.79 |
| 11/11 | 836 | 836 | 831 | 835 | +0.24% | 6,900 | 90億948万 | +0.36% | 10.59 | 0.8 |
| 11/10 | 837 | 838 | 833 | 833 | -0.24% | 9,500 | 89億8790万 | +0.12% | 10.56 | 0.79 |
| 11/09 | 835 | 835 | 831 | 835 | +0.24% | 6,100 | 90億948万 | +0.36% | 10.59 | 0.8 |
| 11/08 | 836 | 836 | 833 | 833 | -0.36% | 14,500 | 89億8790万 | +0.24% | 10.56 | 0.79 |
| 11/05 | 835 | 838 | 834 | 836 | +0.12% | 8,500 | 90億2027万 | +0.6% | 10.6 | 0.8 |
| 11/04 | 835 | 836 | 834 | 835 | 0% | 7,600 | 90億948万 | +0.48% | 10.59 | 0.8 |
| 11/02 | 835 | 835 | 832 | 835 | +0.24% | 4,500 | 90億948万 | +0.6% | 10.59 | 0.8 |
| 11/01 | 833 | 836 | 833 | 833 | 0% | 10,600 | 91億5467万 | +0.36% | 10.56 | 0.79 |
| 10/29 | 835 | 835 | 826 | 833 | +0.12% | 7,400 | 91億5467万 | +0.48% | 10.56 | 0.79 |
| 10/28 | 825 | 832 | 825 | 832 | +0.48% | 8,500 | 91億4368万 | +0.48% | 10.55 | 0.79 |
| 10/27 | 825 | 831 | 825 | 828 | -0.24% | 11,400 | 90億9972万 | 0% | 10.5 | 0.79 |
| 10/26 | 830 | 832 | 829 | 830 | +0.24% | 3,800 | 91億2170万 | +0.36% | 10.53 | 0.79 |
| 10/25 | 826 | 831 | 826 | 828 | -0.36% | 7,400 | 90億9972万 | +0.12% | 10.5 | 0.79 |
| 10/22 | 834 | 834 | 829 | 831 | 0% | 12,600 | 91億3269万 | +0.61% | 10.54 | 0.79 |
| 10/21 | 837 | 837 | 831 | 831 | -0.24% | 6,000 | 91億3269万 | +0.73% | 10.54 | 0.79 |
| 10/20 | 836 | 839 | 833 | 833 | -0.24% | 8,100 | 91億5467万 | +1.09% | 10.56 | 0.79 |
| 10/19 | 833 | 835 | 831 | 835 | +0.48% | 9,900 | 91億7665万 | +1.33% | 10.59 | 0.8 |
| 10/18 | 834 | 834 | 831 | 831 | 0% | 7,000 | 91億3269万 | +0.97% | 10.54 | 0.79 |
| 10/15 | 829 | 833 | 827 | 831 | +0.12% | 5,100 | 91億3269万 | +1.09% | 10.54 | 0.79 |
| 10/14 | 829 | 830 | 825 | 830 | -0.24% | 7,400 | 91億2170万 | +1.1% | 10.53 | 0.79 |
| 10/13 | 836 | 844 | 828 | 832 | -0.48% | 26,600 | 91億4368万 | +1.46% | 10.55 | 0.79 |
| 10/12 | 840 | 840 | 829 | 836 | +0.24% | 15,200 | 91億8764万 | +2.08% | 10.6 | 0.8 |
| 10/11 | 832 | 836 | 831 | 834 | +0.36% | 6,700 | 91億6566万 | +1.96% | 10.58 | 0.79 |
