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 | 537 | 538 | 535 | 537 | 0% | 1,500 | 26億2807万 | -3.94% | 11.07 | 0.54 |
03/30 | 543 | 544 | 530 | 537 | -3.76% | 8,000 | 26億2807万 | -4.11% | 11.01 | 0.54 |
03/29 | 559 | 559 | 552 | 558 | -0.18% | 17,800 | 27億3085万 | -0.53% | 11.44 | 0.56 |
03/28 | 561 | 565 | 558 | 559 | -0.36% | 12,500 | 27億3574万 | -0.53% | 11.46 | 0.56 |
03/25 | 565 | 569 | 560 | 561 | -0.36% | 3,000 | 27億4553万 | -0.18% | 11.5 | 0.56 |
03/24 | 570 | 570 | 555 | 563 | -1.23% | 10,100 | 27億5532万 | 0% | 11.54 | 0.56 |
03/23 | 570 | 571 | 560 | 570 | +0.35% | 9,300 | 27億8958万 | +1.24% | 11.69 | 0.57 |
03/22 | 553 | 568 | 547 | 568 | +2.9% | 13,200 | 27億7979万 | +0.89% | 11.65 | 0.57 |
03/18 | 559 | 560 | 550 | 552 | -1.08% | 8,000 | 27億148万 | -1.78% | 11.32 | 0.55 |
03/17 | 564 | 564 | 555 | 558 | -1.06% | 7,100 | 27億3085万 | -0.89% | 11.44 | 0.56 |
03/16 | 562 | 566 | 558 | 564 | +0.71% | 2,200 | 27億6021万 | +0.18% | 11.56 | 0.56 |
03/15 | 560 | 564 | 560 | 560 | -0.53% | 1,400 | 27億4064万 | -0.53% | 11.48 | 0.56 |
03/14 | 563 | 567 | 555 | 563 | +1.81% | 1,800 | 27億5532万 | 0% | 11.54 | 0.56 |
03/11 | 562 | 562 | 553 | 553 | -0.36% | 1,000 | 27億638万 | -1.78% | 11.34 | 0.55 |
03/10 | 550 | 563 | 550 | 555 | +0.91% | 1,400 | 27億1617万 | -1.6% | 11.38 | 0.55 |
03/09 | 550 | 550 | 539 | 550 | +2.04% | 6,000 | 26億9170万 | -2.65% | 11.28 | 0.55 |
03/08 | 567 | 569 | 539 | 539 | -5.77% | 8,700 | 26億3786万 | -4.6% | 11.05 | 0.54 |
03/07 | 566 | 572 | 556 | 572 | -0.35% | 5,300 | 27億9936万 | +1.06% | 11.73 | 0.57 |
03/04 | 575 | 578 | 568 | 574 | 0% | 2,700 | 28億915万 | +1.41% | 11.77 | 0.57 |
03/03 | 564 | 574 | 564 | 574 | +1.77% | 7,300 | 28億915万 | +1.59% | 11.77 | 0.57 |
03/02 | 566 | 566 | 564 | 564 | -0.18% | 7,400 | 27億6021万 | -0.18% | 11.56 | 0.56 |
03/01 | 565 | 567 | 564 | 565 | +0.36% | 900 | 27億6511万 | 0% | 11.59 | 0.56 |
02/28 | 567 | 569 | 554 | 563 | +0.18% | 2,700 | 27億5532万 | -0.35% | 11.54 | 0.56 |
02/25 | 556 | 562 | 556 | 562 | +1.08% | 700 | 27億5042万 | -0.71% | 11.52 | 0.56 |
02/24 | 555 | 566 | 555 | 556 | -0.54% | 4,100 | 27億2106万 | -1.77% | 11.4 | 0.56 |
02/22 | 566 | 566 | 555 | 559 | -1.24% | 1,600 | 27億3574万 | -1.24% | 11.46 | 0.56 |
02/21 | 570 | 570 | 554 | 566 | -0.88% | 2,700 | 27億7000万 | 0% | 11.61 | 0.57 |
02/18 | 570 | 571 | 568 | 571 | 0% | 1,800 | 27億9447万 | +0.88% | 11.71 | 0.57 |
02/17 | 565 | 571 | 565 | 571 | -0.17% | 2,200 | 27億9447万 | +0.88% | 11.71 | 0.57 |
02/16 | 570 | 572 | 568 | 572 | +1.78% | 4,400 | 27億9936万 | +1.06% | 11.73 | 0.57 |
02/15 | 565 | 565 | 562 | 562 | -1.4% | 1,900 | 27億5042万 | -0.53% | 11.52 | 0.56 |
02/14 | 568 | 570 | 564 | 570 | +0.53% | 1,900 | 27億8958万 | +0.88% | 11.69 | 0.57 |
02/10 | 568 | 568 | 567 | 567 | -0.18% | 1,100 | 27億7489万 | +0.35% | 11.63 | 0.57 |
02/09 | 566 | 568 | 563 | 568 | +0.35% | 2,200 | 27億7979万 | +0.35% | 11.65 | 0.57 |
02/08 | 563 | 566 | 563 | 566 | +0.53% | 1,900 | 27億7000万 | 0% | 11.61 | 0.57 |
02/07 | 560 | 565 | 560 | 563 | +0.54% | 300 | 27億5532万 | -0.53% | 11.54 | 0.56 |
02/04 | 560 | 565 | 560 | 560 | -0.36% | 900 | 27億4064万 | -1.23% | 11.48 | 0.56 |
02/03 | 563 | 563 | 558 | 562 | -1.06% | 2,800 | 27億5042万 | -0.88% | 11.52 | 0.56 |
02/02 | 569 | 569 | 561 | 568 | -0.18% | 4,100 | 27億7979万 | +0.18% | 11.65 | 0.57 |
02/01 | 555 | 569 | 555 | 569 | +1.25% | 7,500 | 27億8468万 | +0.53% | 11.67 | 0.57 |
01/31 | 566 | 571 | 562 | 562 | -1.4% | 4,400 | 27億5042万 | -0.71% | 11.52 | 0.56 |
01/28 | 555 | 570 | 555 | 570 | +2.52% | 2,700 | 27億8958万 | +0.71% | 11.69 | 0.57 |
01/27 | 563 | 563 | 556 | 556 | -2.11% | 3,700 | 27億2106万 | -1.59% | 11.4 | 0.56 |
01/26 | 553 | 571 | 553 | 568 | +0.71% | 4,100 | 27億7979万 | +0.53% | 11.65 | 0.57 |
01/25 | 562 | 571 | 551 | 564 | -1.4% | 4,600 | 27億6021万 | -0.18% | 11.56 | 0.56 |
01/24 | 570 | 572 | 568 | 572 | +0.53% | 1,100 | 27億9936万 | +1.24% | 11.73 | 0.57 |
01/21 | 570 | 570 | 562 | 569 | -0.35% | 1,500 | 27億8468万 | +0.89% | 11.67 | 0.57 |
01/20 | 560 | 571 | 560 | 571 | +1.96% | 13,700 | 27億9447万 | +1.24% | 11.71 | 0.57 |
01/19 | 567 | 567 | 558 | 560 | -1.41% | 4,500 | 27億4064万 | -0.71% | 11.48 | 0.56 |
01/18 | 560 | 571 | 560 | 568 | +1.61% | 3,500 | 27億7979万 | +0.71% | 11.65 | 0.57 |
01/17 | 570 | 571 | 559 | 559 | -0.71% | 3,200 | 27億3574万 | -0.89% | 11.46 | 0.56 |
01/14 | 560 | 563 | 556 | 563 | +0.54% | 3,600 | 27億5532万 | -0.18% | 11.54 | 0.56 |
01/13 | 564 | 564 | 558 | 560 | -1.75% | 5,500 | 27億4064万 | -0.71% | 11.48 | 0.56 |
01/12 | 563 | 574 | 563 | 570 | +1.24% | 5,200 | 27億8958万 | +0.88% | 11.69 | 0.57 |
01/11 | 551 | 563 | 551 | 563 | +0.36% | 1,800 | 27億5532万 | -0.18% | 11.54 | 0.56 |
01/07 | 577 | 577 | 560 | 561 | -1.92% | 8,100 | 27億4553万 | -0.53% | 11.5 | 0.56 |
01/06 | 582 | 582 | 572 | 572 | -0.87% | 1,400 | 27億9936万 | +1.24% | 11.73 | 0.57 |
01/05 | 581 | 581 | 568 | 577 | 0% | 18,800 | 28億2383万 | +2.3% | 11.83 | 0.58 |
01/04 | 579 | 581 | 577 | 577 | 0% | 6,700 | 28億2383万 | +2.49% | 11.83 | 0.58 |
2021 |
12/30 | 576 | 587 | 576 | 577 | +0.17% | 3,600 | 28億2383万 | +2.49% | 11.83 | 0.58 |
12/29 | 563 | 580 | 563 | 576 | +2.31% | 5,900 | 28億1894万 | +2.31% | 11.81 | 0.58 |
12/28 | 557 | 565 | 557 | 563 | +1.08% | 2,600 | 27億5532万 | -0.53% | 11.54 | 0.56 |
12/27 | 558 | 560 | 557 | 557 | 0% | 2,200 | 27億2595万 | -1.24% | 11.42 | 0.56 |
12/24 | 557 | 560 | 556 | 557 | +0.18% | 1,300 | 27億2595万 | -1.07% | 11.42 | 0.56 |
12/23 | 553 | 560 | 553 | 556 | +0.54% | 5,500 | 27億2106万 | -1.07% | 11.4 | 0.56 |
12/22 | 555 | 558 | 553 | 553 | -0.54% | 2,900 | 27億638万 | -1.43% | 11.34 | 0.55 |
12/21 | 556 | 560 | 553 | 556 | -0.89% | 10,900 | 27億2106万 | -0.71% | 11.4 | 0.56 |
12/20 | 566 | 569 | 557 | 561 | -0.18% | 12,400 | 27億4553万 | +0.36% | 11.5 | 0.56 |
12/17 | 560 | 562 | 558 | 562 | +0.18% | 9,600 | 27億5042万 | +0.9% | 11.52 | 0.56 |
12/16 | 568 | 571 | 560 | 561 | -0.36% | 6,400 | 27億4553万 | +0.9% | 11.5 | 0.56 |
12/15 | 562 | 569 | 562 | 563 | +0.36% | 1,700 | 27億5532万 | +1.44% | 11.54 | 0.56 |
12/14 | 567 | 570 | 561 | 561 | -0.53% | 3,900 | 27億4553万 | +1.26% | 11.5 | 0.56 |
12/13 | 565 | 570 | 562 | 564 | +0.36% | 8,600 | 27億6021万 | +2.17% | 11.56 | 0.56 |
12/10 | 568 | 568 | 562 | 562 | -0.18% | 3,800 | 27億5042万 | +2% | 11.52 | 0.56 |
12/09 | 565 | 568 | 562 | 563 | -0.71% | 2,700 | 27億5532万 | +2.36% | 11.54 | 0.56 |
12/08 | 569 | 575 | 565 | 567 | -1.05% | 6,600 | 27億7489万 | +3.28% | 11.63 | 0.57 |
12/07 | 569 | 576 | 567 | 573 | +1.24% | 12,100 | 28億426万 | +4.56% | 11.75 | 0.57 |
12/06 | 570 | 590 | 561 | 566 | +1.62% | 11,900 | 27億7000万 | +3.66% | 11.61 | 0.57 |
12/03 | 568 | 570 | 555 | 557 | -0.18% | 8,900 | 27億2595万 | +2.2% | 11.42 | 0.56 |
12/02 | 568 | 574 | 554 | 558 | -2.79% | 13,000 | 27億3085万 | +2.57% | 11.44 | 0.56 |
12/01 | 553 | 575 | 553 | 574 | +3.8% | 12,700 | 28億915万 | +5.51% | 11.77 | 0.57 |
11/30 | 563 | 585 | 553 | 553 | -1.07% | 21,200 | 27億638万 | +1.84% | 11.34 | 0.55 |
11/29 | 561 | 595 | 553 | 559 | -1.93% | 20,000 | 27億3574万 | +2.95% | 11.46 | 0.56 |
11/26 | 576 | 581 | 562 | 570 | -4.04% | 28,400 | 27億8958万 | +5.17% | 11.69 | 0.57 |
11/25 | 642 | 647 | 575 | 594 | -5.56% | 196,300 | 29億703万 | +9.8% | 12.18 | 0.59 |
11/24 | 629 | 629 | 629 | 629 | +18.9% | 30,000 | 30億7832万 | +16.7% | 12.9 | 0.63 |
11/22 | 532 | 532 | 527 | 529 | +0.95% | 700 | 25億8892万 | -1.12% | 10.85 | 0.53 |
11/19 | 522 | 526 | 522 | 524 | -0.57% | 700 | 25億6445万 | -2.24% | 10.74 | 0.52 |
11/18 | 524 | 528 | 524 | 527 | -1.31% | 900 | 25億7913万 | -1.86% | 10.81 | 0.53 |
11/17 | 532 | 534 | 532 | 534 | +0.19% | 1,000 | 26億1339万 | -0.74% | 10.95 | 0.53 |
11/16 | 533 | 533 | 531 | 533 | +0.95% | 2,000 | 26億850万 | -0.93% | 10.93 | 0.53 |
11/15 | 525 | 532 | 509 | 528 | +0.57% | 12,100 | 25億8403万 | -2.04% | 10.83 | 0.53 |
11/12 | 530 | 530 | 525 | 525 | -0.94% | 1,300 | 25億6935万 | -2.78% | 10.77 | 0.52 |
11/11 | 526 | 530 | 526 | 530 | 0% | 800 | 25億9382万 | -1.85% | 10.87 | 0.53 |
11/10 | 530 | 530 | 530 | 530 | -0.56% | 100 | 25億9382万 | -2.03% | 10.87 | 0.53 |
11/09 | 534 | 534 | 529 | 533 | +0.57% | 600 | 26億850万 | -1.48% | 10.93 | 0.53 |
11/08 | 536 | 536 | 529 | 530 | -1.12% | 3,600 | 25億9382万 | -2.03% | 10.87 | 0.53 |
11/05 | 536 | 536 | 533 | 536 | -0.56% | 2,500 | 26億2318万 | -0.74% | 10.99 | 0.54 |
11/04 | 540 | 540 | 534 | 539 | +0.37% | 1,400 | 26億3786万 | -0.19% | 11.05 | 0.54 |
11/02 | 532 | 537 | 532 | 537 | +0.94% | 1,300 | 26億2807万 | -0.56% | 11.01 | 0.54 |