株価チャート
2021/07/30～2022/03/31
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 | 2,980 | 2,980 | 2,980 | 2,980 | -2.3% | 100 | 59億6000万 | -3.12% | 8.8 | 0.81 |
| 03/30 | 3,100 | 3,100 | 3,050 | 3,050 | 0% | 400 | 61億 | -0.97% | 9.01 | 0.83 |
| 03/28 | 3,050 | 3,050 | 3,050 | 3,050 | -0.97% | 100 | 61億 | -1.01% | 9.01 | 0.83 |
| 03/25 | 3,050 | 3,080 | 3,050 | 3,080 | +0.98% | 500 | 61億6000万 | 0% | 9.1 | 0.84 |
| 03/23 | 3,085 | 3,095 | 3,050 | 3,050 | -1.61% | 800 | 61億 | -0.94% | 9.01 | 0.83 |
| 03/22 | 3,060 | 3,100 | 3,060 | 3,100 | +1.64% | 1,700 | 62億 | +0.68% | 9.16 | 0.84 |
| 03/18 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 100 | 61億 | -0.88% | 9.01 | 0.83 |
| 03/17 | 3,050 | 3,050 | 3,050 | 3,050 | -1.29% | 600 | 61億 | -0.88% | 9.01 | 0.83 |
| 03/16 | 3,100 | 3,100 | 3,090 | 3,090 | -0.16% | 1,300 | 61億8000万 | +0.46% | 9.13 | 0.84 |
| 03/15 | 3,095 | 3,095 | 3,095 | 3,095 | +0.16% | 100 | 61億9000万 | +0.75% | 9.14 | 0.84 |
| 03/14 | 3,105 | 3,105 | 3,090 | 3,090 | -1.75% | 1,500 | 61億8000万 | +0.72% | 9.13 | 0.84 |
| 03/10 | 3,145 | 3,145 | 3,145 | 3,145 | +1.45% | 100 | 62億9000万 | +2.61% | 9.29 | 0.85 |
| 03/09 | 3,110 | 3,115 | 3,100 | 3,100 | -2.36% | 1,200 | 62億 | +1.34% | 9.16 | 0.84 |
| 03/08 | 3,110 | 3,175 | 3,110 | 3,175 | +2.25% | 300 | 63億5000万 | +3.79% | 9.38 | 0.86 |
| 03/07 | 3,105 | 3,105 | 3,105 | 3,105 | +0.16% | 100 | 62億1000万 | +1.67% | 9.17 | 0.84 |
| 03/04 | 3,060 | 3,100 | 3,060 | 3,100 | 0% | 900 | 62億 | +1.64% | 9.16 | 0.84 |
| 03/03 | 3,085 | 3,155 | 3,085 | 3,100 | -1.12% | 1,000 | 62億 | +1.77% | 9.16 | 0.84 |
| 03/02 | 3,100 | 3,135 | 3,100 | 3,135 | +1.13% | 800 | 62億7000万 | +3.06% | 9.26 | 0.85 |
| 03/01 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 100 | 62億 | +2.11% | 9.16 | 0.84 |
| 02/25 | 3,085 | 3,100 | 3,085 | 3,100 | +2.14% | 1,200 | 62億 | +2.34% | 9.16 | 0.84 |
| 02/21 | 3,035 | 3,035 | 3,035 | 3,035 | -1.14% | 100 | 60億7000万 | +0.33% | 8.96 | 0.83 |
| 02/10 | 3,070 | 3,070 | 3,070 | 3,070 | +1.66% | 100 | 61億4000万 | +1.52% | 9.07 | 0.83 |
| 02/08 | 3,020 | 3,020 | 3,020 | 3,020 | +0.17% | 100 | 60億4000万 | -0.03% | 8.92 | 0.82 |
| 02/04 | 3,020 | 3,020 | 3,015 | 3,015 | -0.17% | 900 | 60億3000万 | -0.17% | 8.91 | 0.82 |
| 02/03 | 3,020 | 3,020 | 3,020 | 3,020 | -1.63% | 200 | 60億4000万 | +0.03% | 8.92 | 0.82 |
| 02/02 | 3,140 | 3,140 | 3,070 | 3,070 | -0.32% | 500 | 61億4000万 | +1.66% | 9.07 | 0.83 |
| 01/31 | 3,080 | 3,080 | 3,080 | 3,080 | +1.65% | 300 | 61億6000万 | +2.09% | 9.1 | 0.84 |
| 01/27 | 3,060 | 3,065 | 3,010 | 3,030 | -0.66% | 500 | 60億6000万 | +0.46% | 8.95 | 0.82 |
| 01/26 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 200 | 61億 | +1.23% | 9.01 | 0.83 |
| 01/25 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 200 | 61億 | +1.33% | 9.01 | 0.83 |
| 01/24 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 200 | 61億 | +1.46% | 9.01 | 0.83 |
| 01/21 | 3,010 | 3,050 | 3,010 | 3,050 | +1.16% | 500 | 61億 | +1.53% | 9.01 | 0.83 |
| 01/20 | 3,015 | 3,015 | 3,015 | 3,015 | +0.33% | 600 | 60億3000万 | +0.47% | 8.91 | 0.82 |
| 01/18 | 3,005 | 3,005 | 3,005 | 3,005 | +0.17% | 100 | 60億1000万 | +0.2% | 8.88 | 0.82 |
| 01/17 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 200 | 60億 | +0.07% | 8.86 | 0.82 |
| 01/12 | 3,000 | 3,000 | 3,000 | 3,000 | +0.33% | 300 | 60億 | +0.1% | 8.86 | 0.82 |
| 01/11 | 3,100 | 3,100 | 2,990 | 2,990 | -3.55% | 900 | 59億8000万 | -0.2% | 8.83 | 0.81 |
| 01/06 | 3,140 | 3,140 | 3,090 | 3,100 | +0.98% | 900 | 62億 | +3.51% | 9.16 | 0.84 |
| 01/05 | 3,070 | 3,070 | 3,070 | 3,070 | +2.33% | 300 | 61億4000万 | +2.71% | 9.07 | 0.83 |
| 01/04 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 500 | 60億 | +0.54% | 8.86 | 0.82 |
| 2021 |
| 12/28 | 3,020 | 3,020 | 3,000 | 3,000 | 0% | 700 | 60億 | +0.64% | 8.86 | 0.82 |
| 12/27 | 3,020 | 3,020 | 3,000 | 3,000 | +1.01% | 700 | 60億 | +0.64% | 8.86 | 0.82 |
| 12/20 | 2,970 | 2,970 | 2,970 | 2,970 | +0.78% | 200 | 59億4000万 | -0.27% | 8.77 | 0.81 |
| 12/16 | 2,962 | 2,962 | 2,947 | 2,947 | -1.77% | 1,400 | 58億9400万 | -0.97% | 8.7 | 0.8 |
| 12/15 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 100 | 60億 | +0.84% | 8.86 | 0.82 |
| 12/13 | 3,000 | 3,000 | 3,000 | 3,000 | +0.33% | 200 | 60億 | +0.91% | 8.86 | 0.82 |
| 12/08 | 3,000 | 3,000 | 2,990 | 2,990 | -0.07% | 600 | 59億8000万 | +0.71% | 8.83 | 0.81 |
| 12/06 | 3,005 | 3,005 | 2,992 | 2,992 | 0% | 300 | 59億8400万 | +0.98% | 8.84 | 0.81 |
| 12/03 | 2,992 | 2,992 | 2,992 | 2,992 | -1.58% | 200 | 59億8400万 | +1.18% | 8.84 | 0.81 |
| 12/02 | 3,040 | 3,040 | 3,040 | 3,040 | +1.33% | 300 | 60億8000万 | +3.02% | 8.98 | 0.83 |
| 12/01 | 3,010 | 3,010 | 2,985 | 3,000 | -1.64% | 400 | 60億 | +1.9% | 8.86 | 0.82 |
| 11/30 | 2,998 | 3,050 | 2,981 | 3,050 | +2.87% | 700 | 61億 | +3.81% | 9.01 | 0.83 |
| 11/29 | 2,965 | 2,965 | 2,965 | 2,965 | +0.07% | 100 | 59億3000万 | +1.16% | 8.76 | 0.81 |
| 11/26 | 2,963 | 2,963 | 2,963 | 2,963 | +0.2% | 300 | 59億2600万 | +1.26% | 8.75 | 0.81 |
| 11/25 | 2,957 | 2,957 | 2,957 | 2,957 | -1.27% | 200 | 59億1400万 | +1.16% | 8.73 | 0.8 |
| 11/17 | 2,995 | 2,995 | 2,995 | 2,995 | +0.17% | 300 | 59億9000万 | +2.64% | 8.85 | 0.81 |
| 11/16 | 2,990 | 2,990 | 2,990 | 2,990 | +0.84% | 1,100 | 59億8000万 | +2.68% | 8.83 | 0.81 |
| 11/15 | 2,965 | 2,965 | 2,965 | 2,965 | -0.34% | 100 | 59億3000万 | +2.03% | 8.76 | 0.81 |
| 11/10 | 2,982 | 2,982 | 2,975 | 2,975 | +0.44% | 800 | 59億5000万 | +2.48% | 8.79 | 0.81 |
| 11/09 | 2,962 | 2,962 | 2,962 | 2,962 | -0.6% | 100 | 59億2400万 | +2.21% | 8.75 | 0.81 |
| 11/04 | 2,980 | 2,980 | 2,980 | 2,980 | 0% | 100 | 59億6000万 | +3.01% | 8.8 | 0.81 |
| 11/02 | 2,988 | 2,988 | 2,980 | 2,980 | +1.4% | 600 | 59億6000万 | +3.26% | 8.8 | 0.81 |
| 10/28 | 2,940 | 2,940 | 2,939 | 2,939 | -0.03% | 400 | 58億7800万 | +2.08% | 8.68 | 0.8 |
| 10/27 | 2,940 | 2,940 | 2,940 | 2,940 | 0% | 200 | 58億8000万 | +2.33% | 8.68 | 0.8 |
| 10/26 | 2,941 | 2,941 | 2,940 | 2,940 | -1.67% | 700 | 58億8000万 | +2.47% | 8.68 | 0.8 |
| 10/25 | 2,939 | 2,990 | 2,939 | 2,990 | +1.74% | 800 | 59億8000万 | +4.33% | 8.83 | 0.81 |
| 10/21 | 2,939 | 2,939 | 2,939 | 2,939 | +1.34% | 100 | 58億7800万 | +2.73% | 8.68 | 0.8 |
| 10/19 | 2,940 | 2,940 | 2,900 | 2,900 | -1.02% | 1,300 | 58億 | +1.4% | 8.57 | 0.79 |
| 10/13 | 2,938 | 2,938 | 2,930 | 2,930 | -0.34% | 1,300 | 58億6000万 | +2.45% | 8.65 | 0.8 |
| 10/08 | 2,940 | 2,940 | 2,940 | 2,940 | +1.38% | 600 | 58億8000万 | +2.83% | 8.68 | 0.8 |
| 10/06 | 2,890 | 2,900 | 2,890 | 2,900 | +1.75% | 200 | 58億 | +1.51% | 8.57 | 0.79 |
| 10/05 | 2,850 | 2,850 | 2,850 | 2,850 | +0.18% | 100 | 57億 | -0.21% | 8.42 | 0.77 |
| 10/04 | 2,845 | 2,845 | 2,845 | 2,845 | +0.18% | 300 | 56億9000万 | -0.59% | 8.4 | 0.77 |
| 10/01 | 2,840 | 2,840 | 2,840 | 2,840 | -0.7% | 200 | 56億8000万 | -0.8% | 8.39 | 0.77 |
| 09/30 | 2,860 | 2,860 | 2,860 | 2,860 | +0.18% | 100 | 57億2000万 | -0.17% | 8.45 | 0.78 |
| 09/28 | 2,855 | 2,855 | 2,855 | 2,855 | -0.87% | 100 | 57億1000万 | -0.42% | 8.43 | 0.78 |
| 09/27 | 2,880 | 2,880 | 2,880 | 2,880 | +1.41% | 100 | 57億6000万 | +0.42% | 8.51 | 0.78 |
| 09/21 | 2,840 | 2,840 | 2,840 | 2,840 | -1.39% | 100 | 56億8000万 | -1.05% | 8.39 | 0.77 |
| 09/16 | 2,835 | 2,880 | 2,770 | 2,880 | +1.41% | 1,400 | 57億6000万 | +0.28% | 8.51 | 0.78 |
| 09/14 | 2,840 | 2,840 | 2,840 | 2,840 | -0.04% | 300 | 56億8000万 | -1.15% | 8.39 | 0.77 |
| 09/10 | 2,841 | 2,841 | 2,841 | 2,841 | -0.35% | 100 | 56億8200万 | -1.22% | 8.39 | 0.77 |
| 09/09 | 2,851 | 2,851 | 2,851 | 2,851 | -1.21% | 100 | 57億200万 | -0.94% | 8.42 | 0.78 |
| 09/08 | 2,805 | 2,889 | 2,805 | 2,886 | +1.62% | 1,500 | 57億7200万 | +0.21% | 8.52 | 0.78 |
| 09/06 | 2,840 | 2,840 | 2,840 | 2,840 | 0% | 300 | 56億8000万 | -1.35% | 8.39 | 0.77 |
| 09/02 | 2,840 | 2,840 | 2,840 | 2,840 | +1.43% | 200 | 56億8000万 | -1.39% | 8.39 | 0.77 |
| 08/31 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 200 | 56億 | -2.95% | 8.27 | 0.76 |
| 08/30 | 2,801 | 2,801 | 2,800 | 2,800 | 0% | 1,100 | 56億 | -3.01% | 8.27 | 0.76 |
| 08/26 | 2,850 | 2,850 | 2,800 | 2,800 | -1.75% | 500 | 56億 | -3.05% | 8.27 | 0.76 |
| 08/25 | 2,850 | 2,850 | 2,800 | 2,850 | -0.35% | 400 | 57億 | -1.28% | 8.42 | 0.77 |
| 08/24 | 2,860 | 2,860 | 2,860 | 2,860 | 0% | 300 | 57億2000万 | -0.87% | 8.45 | 0.78 |
| 08/20 | 2,860 | 2,860 | 2,860 | 2,860 | -1.38% | 100 | 57億2000万 | -0.76% | 8.45 | 0.78 |
| 08/19 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 300 | 58億 | +0.76% | 8.57 | 0.79 |
| 08/17 | 2,900 | 2,900 | 2,900 | 2,900 | -0.34% | 600 | 58億 | +0.97% | 8.57 | 0.79 |
| 08/13 | 2,910 | 2,910 | 2,910 | 2,910 | +0.69% | 300 | 58億2000万 | +1.54% | 8.6 | 0.79 |
| 08/11 | 2,890 | 2,890 | 2,890 | 2,890 | 0% | 100 | 57億8000万 | +1.05% | 8.54 | 0.79 |
| 08/10 | 2,890 | 2,890 | 2,890 | 2,890 | -3.34% | 300 | 57億8000万 | +1.19% | 8.54 | 0.79 |
| 08/06 | 2,990 | 2,990 | 2,990 | 2,990 | +4.44% | 900 | 59億8000万 | +4.88% | 8.83 | 0.81 |
| 08/04 | 2,863 | 2,863 | 2,863 | 2,863 | -1.28% | 100 | 57億2600万 | +0.7% | 8.46 | 0.78 |
| 08/03 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 500 | 58億 | +2.11% | 8.57 | 0.79 |
| 07/30 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 300 | 58億 | +2.33% | 8.57 | 0.79 |
