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 | 626 | 627 | 621 | 621 | -0.64% | 15,900 | 48億7485万 | -3.12% | 53.73 | 1.06 |
| 03/30 | 624 | 632 | 620 | 625 | -5.59% | 116,700 | 49億625万 | -2.5% | 54.08 | 1.07 |
| 03/29 | 654 | 664 | 651 | 662 | +1.69% | 84,100 | 51億9670万 | +3.12% | 57.28 | 1.13 |
| 03/28 | 650 | 653 | 647 | 651 | +0.31% | 37,300 | 51億1035万 | +1.56% | 56.33 | 1.11 |
| 03/25 | 652 | 652 | 644 | 649 | 0% | 15,500 | 50億9465万 | +1.41% | 56.15 | 1.11 |
| 03/24 | 640 | 650 | 640 | 649 | +1.09% | 16,000 | 50億9465万 | +1.41% | 56.15 | 1.11 |
| 03/23 | 637 | 645 | 635 | 642 | +1.1% | 25,600 | 50億3970万 | +0.31% | 55.55 | 1.1 |
| 03/22 | 645 | 646 | 633 | 635 | -1.4% | 45,800 | 49億8475万 | -0.94% | 54.94 | 1.08 |
| 03/18 | 645 | 652 | 642 | 644 | -0.31% | 25,700 | 50億5540万 | +0.31% | 55.72 | 1.1 |
| 03/17 | 645 | 651 | 639 | 646 | -0.46% | 27,900 | 50億7110万 | +0.47% | 55.89 | 1.1 |
| 03/16 | 652 | 652 | 640 | 649 | -0.15% | 18,600 | 50億9465万 | +0.78% | 56.15 | 1.11 |
| 03/15 | 640 | 650 | 639 | 650 | +1.25% | 21,200 | 51億250万 | +0.78% | 56.24 | 1.11 |
| 03/14 | 634 | 647 | 629 | 642 | +2.07% | 22,600 | 50億3970万 | -0.47% | 55.55 | 1.1 |
| 03/11 | 628 | 633 | 621 | 629 | -0.63% | 14,700 | 49億3765万 | -2.63% | 54.42 | 1.07 |
| 03/10 | 635 | 639 | 633 | 633 | +2.59% | 55,200 | 49億6905万 | -2.31% | 54.77 | 1.08 |
| 03/09 | 627 | 627 | 612 | 617 | -0.32% | 50,000 | 48億4345万 | -4.93% | 53.39 | 1.05 |
| 03/08 | 619 | 627 | 614 | 619 | -1.12% | 84,500 | 48億5915万 | -4.77% | 53.56 | 1.06 |
| 03/07 | 634 | 634 | 622 | 626 | -1.73% | 44,900 | 49億1410万 | -3.84% | 54.16 | 1.07 |
| 03/04 | 650 | 650 | 636 | 637 | -1.55% | 22,500 | 50億45万 | -2.15% | 55.12 | 1.09 |
| 03/03 | 659 | 659 | 647 | 647 | -0.46% | 18,900 | 50億7895万 | -0.77% | 55.98 | 1.1 |
| 03/02 | 664 | 664 | 650 | 650 | -2.11% | 25,900 | 51億250万 | -0.31% | 56.24 | 1.11 |
| 03/01 | 660 | 666 | 656 | 664 | +1.53% | 29,100 | 52億1240万 | +1.84% | 57.45 | 1.13 |
| 02/28 | 650 | 658 | 645 | 654 | +1.4% | 24,000 | 51億3390万 | +0.46% | 56.59 | 1.12 |
| 02/25 | 632 | 647 | 632 | 645 | +1.42% | 17,000 | 50億6325万 | -0.92% | 55.81 | 1.1 |
| 02/24 | 636 | 648 | 629 | 636 | 0% | 31,600 | 49億9260万 | -2.3% | 55.03 | 1.09 |
| 02/22 | 634 | 639 | 630 | 636 | +0.16% | 19,500 | 49億9260万 | -2.3% | 55.03 | 1.09 |
| 02/21 | 640 | 640 | 634 | 635 | -1.4% | 19,800 | 49億8475万 | -2.61% | 54.94 | 1.08 |
| 02/18 | 634 | 644 | 626 | 644 | +1.58% | 31,100 | 50億5540万 | -1.53% | 55.72 | 1.1 |
| 02/17 | 639 | 643 | 631 | 634 | -1.09% | 45,600 | 49億7690万 | -3.21% | 54.86 | 1.08 |
| 02/16 | 644 | 644 | 639 | 641 | +1.1% | 13,600 | 50億3185万 | -2.29% | 55.46 | 1.09 |
| 02/15 | 659 | 659 | 634 | 634 | -4.95% | 71,500 | 49億7690万 | -3.5% | 54.86 | 1.08 |
| 02/14 | 669 | 672 | 665 | 667 | -1.48% | 13,900 | 52億3595万 | +1.37% | 57.71 | 1.14 |
| 02/10 | 676 | 677 | 671 | 677 | +0.74% | 9,700 | 53億1445万 | +2.89% | 58.58 | 1.16 |
| 02/09 | 670 | 672 | 667 | 672 | +0.45% | 13,400 | 52億7520万 | +2.13% | 58.14 | 1.15 |
| 02/08 | 667 | 669 | 660 | 669 | +1.06% | 12,400 | 52億5165万 | +1.67% | 57.89 | 1.14 |
| 02/07 | 664 | 667 | 659 | 662 | -0.3% | 17,700 | 51億9670万 | +0.61% | 57.28 | 1.13 |
| 02/04 | 666 | 667 | 662 | 664 | -0.3% | 9,600 | 52億1240万 | +0.91% | 57.45 | 1.13 |
| 02/03 | 667 | 672 | 661 | 666 | -0.15% | 9,200 | 52億2810万 | +1.37% | 57.63 | 1.14 |
| 02/02 | 652 | 667 | 652 | 667 | +2.46% | 19,800 | 52億3595万 | +1.68% | 57.71 | 1.14 |
| 02/01 | 651 | 661 | 651 | 651 | 0% | 15,100 | 51億1035万 | -0.61% | 56.33 | 1.11 |
| 01/31 | 647 | 651 | 642 | 651 | +0.46% | 10,200 | 51億1035万 | -0.61% | 56.33 | 1.11 |
| 01/28 | 641 | 648 | 635 | 648 | +2.37% | 14,700 | 50億8680万 | -1.07% | 56.07 | 1.11 |
| 01/27 | 653 | 653 | 633 | 633 | -3.06% | 26,600 | 49億6905万 | -3.36% | 54.77 | 1.08 |
| 01/26 | 646 | 655 | 646 | 653 | +1.08% | 8,400 | 51億2605万 | -0.31% | 56.5 | 1.12 |
| 01/25 | 655 | 655 | 642 | 646 | -1.52% | 18,100 | 50億7110万 | -1.37% | 55.89 | 1.1 |
| 01/24 | 646 | 656 | 643 | 656 | +1.55% | 9,800 | 51億4960万 | 0% | 56.76 | 1.12 |
| 01/21 | 639 | 646 | 636 | 646 | 0% | 8,300 | 50億7110万 | -1.67% | 55.89 | 1.1 |
| 01/20 | 632 | 648 | 632 | 646 | +2.38% | 14,400 | 50億7110万 | -2.12% | 55.89 | 1.1 |
| 01/19 | 651 | 651 | 631 | 631 | -3.22% | 29,700 | 49億5335万 | -4.83% | 54.6 | 1.08 |
| 01/18 | 662 | 665 | 652 | 652 | -1.66% | 20,900 | 51億1820万 | -2.1% | 56.41 | 1.11 |
| 01/17 | 665 | 670 | 661 | 663 | -0.75% | 13,000 | 52億455万 | -0.9% | 57.37 | 1.13 |
| 01/14 | 665 | 670 | 657 | 668 | +0.15% | 22,700 | 52億4380万 | -0.45% | 57.8 | 1.14 |
| 01/13 | 666 | 671 | 663 | 667 | +0.15% | 16,500 | 52億3595万 | -0.89% | 57.71 | 1.14 |
| 01/12 | 662 | 671 | 662 | 666 | +0.91% | 20,300 | 52億2810万 | -1.33% | 57.63 | 1.14 |
| 01/11 | 660 | 663 | 655 | 660 | -0.3% | 21,900 | 51億8100万 | -2.65% | 57.11 | 1.13 |
| 01/07 | 674 | 677 | 661 | 662 | -1.19% | 22,100 | 51億9670万 | -2.65% | 57.28 | 1.13 |
| 01/06 | 670 | 672 | 661 | 670 | -1.03% | 21,800 | 52億5950万 | -1.76% | 57.97 | 1.14 |
| 01/05 | 676 | 677 | 671 | 677 | 0% | 25,700 | 53億1445万 | -0.73% | 58.58 | 1.16 |
| 01/04 | 666 | 678 | 663 | 677 | +1.8% | 37,400 | 53億1445万 | -0.88% | 58.58 | 1.16 |
| 2021 |
| 12/30 | 669 | 669 | 655 | 665 | -0.3% | 18,400 | 52億2025万 | -2.78% | 57.54 | 1.14 |
| 12/29 | 641 | 667 | 639 | 667 | +4.06% | 38,200 | 52億3595万 | -2.77% | 57.71 | 1.14 |
| 12/28 | 630 | 641 | 620 | 641 | +1.75% | 91,000 | 50億3185万 | -6.97% | 55.46 | 1.09 |
| 12/27 | 643 | 643 | 630 | 630 | -2.17% | 70,300 | 49億4550万 | -8.96% | 54.51 | 1.08 |
| 12/24 | 654 | 654 | 644 | 644 | -1.38% | 27,400 | 50億5540万 | -7.47% | 55.72 | 1.1 |
| 12/23 | 667 | 668 | 653 | 653 | -1.66% | 35,900 | 51億2605万 | -6.58% | 56.5 | 1.12 |
| 12/22 | 637 | 665 | 637 | 664 | +4.24% | 61,300 | 52億1240万 | -5.55% | 57.45 | 1.13 |
| 12/21 | 640 | 644 | 635 | 637 | +0.31% | 49,700 | 50億45万 | -9.77% | 55.12 | 1.09 |
| 12/20 | 651 | 652 | 635 | 635 | -3.2% | 80,000 | 49億8475万 | -10.56% | 54.94 | 1.08 |
| 12/17 | 661 | 661 | 654 | 656 | -1.65% | 60,700 | 51億4960万 | -8.38% | 56.76 | 1.12 |
| 12/16 | 672 | 673 | 661 | 667 | -1.91% | 104,500 | 52億3595万 | -7.49% | 57.71 | 1.14 |
| 12/15 | 651 | 683 | 651 | 680 | -5.16% | 252,900 | 53億3800万 | -6.34% | 58.84 | 1.16 |
| 12/14 | 719 | 719 | 707 | 717 | -0.28% | 19,100 | 56億2845万 | -1.78% | 62.04 | 1.22 |
| 12/13 | 719 | 719 | 714 | 719 | +0.7% | 12,000 | 56億4415万 | -1.91% | 62.21 | 1.23 |
| 12/10 | 717 | 720 | 711 | 714 | 0% | 10,100 | 56億490万 | -2.99% | 61.78 | 1.22 |
| 12/09 | 724 | 724 | 711 | 714 | -1.38% | 16,800 | 56億490万 | -3.51% | 61.78 | 1.22 |
| 12/08 | 731 | 731 | 722 | 724 | -0.96% | 13,100 | 56億8340万 | -2.43% | 62.64 | 1.24 |
| 12/07 | 723 | 731 | 719 | 731 | +2.67% | 12,900 | 57億3835万 | -1.88% | 63.25 | 1.25 |
| 12/06 | 728 | 729 | 712 | 712 | -3% | 19,700 | 55億8920万 | -4.69% | 61.61 | 1.22 |
| 12/03 | 721 | 734 | 707 | 734 | +2.37% | 22,500 | 57億6190万 | -2.13% | 63.51 | 1.25 |
| 12/02 | 698 | 718 | 696 | 717 | +3.02% | 45,600 | 56億2845万 | -4.65% | 62.04 | 1.22 |
| 12/01 | 687 | 703 | 686 | 696 | +1.31% | 29,700 | 54億6360万 | -7.81% | 60.22 | 1.19 |
| 11/30 | 695 | 708 | 687 | 687 | -0.87% | 28,000 | 53億9295万 | -9.49% | 59.44 | 1.17 |
| 11/29 | 700 | 706 | 692 | 693 | -2.26% | 30,600 | 54億4005万 | -9.17% | 59.96 | 1.18 |
| 11/26 | 718 | 718 | 703 | 709 | -0.84% | 19,800 | 55億6565万 | -7.68% | 61.35 | 1.21 |
| 11/25 | 722 | 724 | 713 | 715 | -1.24% | 20,900 | 56億1275万 | -7.38% | 61.87 | 1.22 |
| 11/24 | 728 | 732 | 721 | 724 | -0.82% | 14,400 | 56億8340万 | -6.7% | 62.64 | 1.24 |
| 11/22 | 717 | 731 | 717 | 730 | +0.97% | 19,400 | 57億3050万 | -6.41% | 63.16 | 1.25 |
| 11/19 | 727 | 729 | 715 | 723 | -0.69% | 24,200 | 56億7555万 | -7.78% | 62.56 | 1.23 |
| 11/18 | 740 | 740 | 726 | 728 | -1.36% | 26,200 | 57億1480万 | -7.5% | 62.99 | 1.24 |
| 11/17 | 751 | 751 | 738 | 738 | -1.2% | 26,400 | 57億9330万 | -6.7% | 63.86 | 1.26 |
| 11/16 | 744 | 751 | 744 | 747 | 0% | 14,600 | 58億6395万 | -5.8% | 64.63 | 1.28 |
| 11/15 | 773 | 774 | 744 | 747 | -4.35% | 48,600 | 58億6395万 | -6.16% | 64.63 | 1.28 |
| 11/12 | 780 | 787 | 779 | 781 | 0% | 10,200 | 61億3085万 | -2.25% | 67.58 | 1.33 |
| 11/11 | 790 | 790 | 781 | 781 | -1.51% | 3,800 | 61億3085万 | -2.25% | 67.58 | 1.33 |
| 11/10 | 780 | 793 | 778 | 793 | +1.67% | 8,800 | 62億2505万 | -0.88% | 68.61 | 1.35 |
| 11/09 | 786 | 787 | 778 | 780 | -0.89% | 11,100 | 61億2300万 | -2.38% | 67.49 | 1.33 |
| 11/08 | 798 | 798 | 787 | 787 | -1.38% | 4,700 | 61億7795万 | -1.5% | 68.09 | 1.34 |
| 11/05 | 800 | 801 | 796 | 798 | -0.25% | 6,500 | 62億6430万 | -0.25% | 69.05 | 1.36 |
| 11/04 | 784 | 800 | 784 | 800 | +2.17% | 12,400 | 62億8000万 | -0.25% | 69.22 | 1.37 |
| 11/02 | 787 | 790 | 783 | 783 | -0.51% | 6,300 | 61億4655万 | -2.49% | 67.75 | 1.34 |
