株価チャート
2021/10/15~2022/03/14
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 |
03/14 | 299 | 301 | 293 | 301 | +1.69% | 17,600 | 17億2819万 | -5.35% | - | 1.32 |
03/11 | 290 | 296 | 290 | 296 | -1% | 4,700 | 16億9948万 | -7.5% | - | 1.29 |
03/10 | 289 | 300 | 289 | 299 | +2.05% | 4,400 | 17億1670万 | -7.14% | - | 1.31 |
03/09 | 292 | 305 | 291 | 293 | -0.68% | 9,500 | 16億8225万 | -9.57% | - | 1.28 |
03/08 | 285 | 295 | 280 | 295 | +5.36% | 11,300 | 16億9374万 | -9.79% | - | 1.29 |
03/07 | 309 | 309 | 279 | 280 | -9.39% | 21,900 | 16億762万 | -14.89% | - | 1.22 |
03/04 | 314 | 314 | 307 | 309 | -2.83% | 13,600 | 17億7412万 | -6.93% | - | 1.35 |
03/03 | 317 | 320 | 316 | 318 | 0% | 2,000 | 18億2579万 | -4.79% | - | 1.39 |
03/02 | 313 | 322 | 313 | 318 | -0.93% | 8,000 | 18億2579万 | -5.36% | - | 1.39 |
03/01 | 313 | 327 | 309 | 321 | +3.22% | 24,300 | 18億4302万 | -5.03% | - | 1.4 |
02/28 | 302 | 312 | 302 | 311 | +0.32% | 5,800 | 17億8560万 | -8.26% | - | 1.36 |
02/25 | 311 | 311 | 302 | 310 | +3.33% | 8,300 | 17億7986万 | -9.36% | - | 1.36 |
02/24 | 310 | 310 | 299 | 300 | -3.23% | 7,800 | 17億2245万 | -12.79% | - | 1.31 |
02/22 | 317 | 319 | 308 | 310 | -2.82% | 13,100 | 17億7986万 | -10.66% | - | 1.36 |
02/21 | 329 | 329 | 313 | 319 | -1.54% | 8,100 | 18億3153万 | -8.86% | - | 1.39 |
02/18 | 323 | 329 | 322 | 324 | -0.61% | 9,400 | 18億6024万 | -8.22% | - | 1.42 |
02/17 | 327 | 332 | 326 | 326 | -0.61% | 4,100 | 18億7172万 | -8.17% | - | 1.42 |
02/16 | 330 | 332 | 327 | 328 | +0.61% | 4,300 | 18億8321万 | -8.38% | - | 1.43 |
02/15 | 336 | 336 | 323 | 326 | -2.98% | 11,300 | 11億1866万 | -9.7% | - | 0.85 |
02/14 | 338 | 339 | 335 | 336 | -0.88% | 8,800 | 11億5298万 | -7.44% | - | 0.88 |
02/10 | 344 | 345 | 336 | 339 | -1.74% | 22,200 | 11億6327万 | -7.12% | - | 0.89 |
02/09 | 343 | 348 | 340 | 345 | +0.29% | 13,200 | 11億8386万 | -6.25% | - | 0.9 |
02/08 | 350 | 355 | 340 | 344 | -1.71% | 34,200 | 11億8043万 | -7.03% | - | 0.9 |
02/07 | 357 | 357 | 348 | 350 | -1.13% | 16,500 | 12億102万 | -5.91% | - | 0.92 |
02/04 | 358 | 377 | 344 | 354 | +0.28% | 97,700 | 12億1475万 | -5.35% | - | 0.93 |
02/03 | 360 | 392 | 349 | 353 | +3.82% | 579,500 | 12億1131万 | -6.12% | - | 0.92 |
02/02 | 349 | 349 | 338 | 340 | -0.58% | 42,300 | 11億6671万 | -9.81% | - | 0.89 |
02/01 | 375 | 376 | 337 | 342 | -10.7% | 188,700 | 11億7357万 | -10% | - | 0.9 |
01/31 | 323 | 408 | 322 | 383 | +16.41% | 535,100 | 13億1426万 | +0.26% | - | 1 |
01/28 | 350 | 360 | 318 | 329 | -9.12% | 163,800 | 11億2896万 | -14.1% | - | 0.86 |
01/27 | 385 | 442 | 362 | 362 | 0% | 1,148,600 | 12億4220万 | -5.97% | - | 0.95 |
01/26 | 365 | 368 | 356 | 362 | +0.84% | 11,500 | 12億4220万 | -6.22% | - | 0.95 |
01/25 | 371 | 372 | 359 | 359 | -1.64% | 14,500 | 12億3190万 | -7.24% | - | 0.94 |
01/24 | 365 | 368 | 364 | 365 | +0.83% | 5,000 | 12億5249万 | -5.93% | - | 0.96 |
01/21 | 371 | 371 | 359 | 362 | -2.43% | 16,800 | 12億4220万 | -7.18% | - | 0.95 |
01/20 | 364 | 375 | 364 | 371 | +0.54% | 6,700 | 12億7308万 | -5.36% | - | 0.97 |
01/19 | 379 | 379 | 365 | 369 | -2.64% | 17,900 | 12億6622万 | -6.35% | - | 0.97 |
01/18 | 382 | 387 | 377 | 379 | -0.52% | 11,300 | 13億53万 | -4.53% | - | 0.99 |
01/17 | 385 | 389 | 381 | 381 | -2.31% | 12,200 | 13億740万 | -4.51% | - | 1 |
01/14 | 390 | 391 | 383 | 390 | 0% | 25,300 | 13億3828万 | -2.74% | - | 1.02 |
01/13 | 391 | 392 | 389 | 390 | -1.02% | 5,100 | 13億3828万 | -2.74% | - | 1.02 |
01/12 | 391 | 400 | 389 | 394 | +0.51% | 11,200 | 13億5201万 | -1.99% | - | 1.03 |
01/11 | 393 | 394 | 388 | 392 | +1.29% | 13,300 | 13億4514万 | -2.49% | - | 1.03 |
01/07 | 394 | 394 | 385 | 387 | -1.53% | 16,200 | 13億2799万 | -3.73% | - | 1.01 |
01/06 | 396 | 400 | 393 | 393 | -1.01% | 5,300 | 13億4857万 | -2.48% | - | 1.03 |
01/05 | 399 | 403 | 397 | 397 | -0.5% | 25,000 | 13億6230万 | -1.49% | - | 1.04 |
01/04 | 402 | 403 | 397 | 399 | +1.27% | 33,400 | 13億6916万 | -0.99% | - | 1.04 |
2021 |
12/30 | 399 | 400 | 394 | 394 | -1.75% | 6,600 | 13億5201万 | -2.23% | - | 1.03 |
12/29 | 392 | 401 | 392 | 401 | +1.26% | 35,400 | 13億7603万 | -0.74% | - | 1.05 |
12/28 | 399 | 402 | 395 | 396 | -0.25% | 40,200 | 13億5887万 | -2.22% | - | 1.04 |
12/27 | 407 | 407 | 393 | 397 | -1.98% | 38,900 | 13億6230万 | -2.22% | - | 1.04 |
12/24 | 404 | 405 | 400 | 405 | +1.25% | 60,200 | 13億8975万 | -0.49% | - | 1.06 |
12/23 | 391 | 406 | 391 | 400 | +2.83% | 53,900 | 13億7260万 | -1.72% | - | 1.05 |
12/22 | 387 | 393 | 383 | 389 | +0.52% | 26,000 | 13億3485万 | -4.66% | - | 1.02 |
12/21 | 382 | 390 | 382 | 387 | +1.57% | 19,200 | 13億2799万 | -5.38% | - | 1.01 |
12/20 | 391 | 393 | 380 | 381 | -2.06% | 18,300 | 13億740万 | -7.07% | - | 1 |
12/17 | 389 | 392 | 386 | 389 | -1.77% | 23,200 | 13億3485万 | -5.35% | - | 1.02 |
12/16 | 402 | 409 | 390 | 396 | -1.98% | 71,000 | 13億5887万 | -3.88% | - | 1.04 |
12/15 | 404 | 411 | 395 | 404 | -4.94% | 58,600 | 13億8632万 | -1.94% | - | 1.06 |
12/14 | 422 | 433 | 419 | 425 | +0.71% | 42,700 | 14億5838万 | +2.91% | - | 1.11 |
12/13 | 435 | 440 | 420 | 422 | -4.31% | 29,600 | 14億4809万 | +2.43% | - | 1.1 |
12/10 | 426 | 446 | 418 | 441 | +3.52% | 101,000 | 15億1329万 | +7.04% | - | 1.15 |
12/09 | 414 | 426 | 414 | 426 | +1.91% | 28,200 | 14億6181万 | +3.65% | - | 1.12 |
12/08 | 414 | 421 | 410 | 418 | +1.21% | 13,500 | 14億3436万 | +1.7% | - | 1.09 |
12/07 | 402 | 414 | 402 | 413 | +1.72% | 9,200 | 14億1720万 | +0.73% | - | 1.08 |
12/06 | 401 | 412 | 398 | 406 | +0.5% | 47,000 | 13億9318万 | -0.98% | - | 1.06 |
12/03 | 389 | 404 | 389 | 404 | +3.59% | 18,900 | 13億8632万 | -1.46% | - | 1.06 |
12/02 | 386 | 400 | 386 | 390 | -1.52% | 29,600 | 13億3828万 | -5.11% | - | 1.02 |
12/01 | 385 | 397 | 385 | 396 | +0.76% | 38,300 | 13億5887万 | -3.88% | - | 1.04 |
11/30 | 391 | 405 | 391 | 393 | -0.25% | 48,200 | 13億4857万 | -4.61% | - | 1.03 |
11/29 | 408 | 421 | 391 | 394 | -5.06% | 94,600 | 13億5201万 | -4.6% | - | 1.03 |
11/26 | 414 | 421 | 409 | 415 | +0.73% | 18,100 | 14億2407万 | +0.24% | - | 1.09 |
11/25 | 424 | 433 | 403 | 412 | -2.83% | 75,800 | 14億1377万 | -0.72% | - | 1.08 |
11/24 | 421 | 430 | 421 | 424 | 0% | 18,500 | 14億5495万 | +1.92% | - | 1.11 |
11/22 | 418 | 426 | 411 | 424 | +0.71% | 35,600 | 14億5495万 | +1.68% | - | 1.11 |
11/19 | 413 | 434 | 404 | 421 | +1.94% | 67,800 | 14億4466万 | +0.96% | - | 1.1 |
11/18 | 417 | 421 | 411 | 413 | -0.96% | 15,100 | 14億1720万 | -1.2% | - | 1.08 |
11/17 | 415 | 417 | 410 | 417 | +2.46% | 13,900 | 14億3093万 | -0.24% | - | 1.09 |
11/16 | 411 | 420 | 407 | 407 | -0.73% | 30,000 | 13億9662万 | -2.63% | - | 1.07 |
11/15 | 414 | 414 | 403 | 410 | -0.49% | 26,800 | 14億691万 | -2.15% | - | 1.07 |
11/12 | 412 | 414 | 410 | 412 | +0.49% | 6,400 | 14億1377万 | -1.67% | - | 1.08 |
11/11 | 419 | 420 | 407 | 410 | -0.24% | 15,500 | 14億691万 | -2.15% | - | 1.07 |
11/10 | 407 | 411 | 407 | 411 | 0% | 1,700 | 14億1034万 | -2.14% | - | 1.08 |
11/09 | 411 | 413 | 410 | 411 | -0.24% | 3,700 | 14億1034万 | -2.14% | - | 1.08 |
11/08 | 415 | 415 | 408 | 412 | -0.96% | 8,500 | 14億1377万 | -1.9% | - | 1.08 |
11/05 | 420 | 423 | 415 | 416 | -1.42% | 8,200 | 14億2750万 | -0.95% | - | 1.09 |
11/04 | 415 | 422 | 412 | 422 | +1.69% | 8,500 | 14億4809万 | +0.72% | - | 1.1 |
11/02 | 414 | 418 | 412 | 415 | +0.73% | 17,900 | 14億2407万 | -0.95% | - | 1.09 |
11/01 | 412 | 412 | 406 | 412 | +0.73% | 9,800 | 14億1377万 | -1.44% | - | 1.08 |
10/29 | 409 | 410 | 403 | 409 | 0% | 26,500 | 14億348万 | -2.15% | - | 1.07 |
10/28 | 415 | 416 | 409 | 409 | -3.08% | 21,100 | 14億348万 | -2.15% | - | 1.07 |
10/27 | 413 | 447 | 411 | 422 | +2.68% | 143,500 | 14億4809万 | +0.96% | - | 1.1 |
10/26 | 410 | 411 | 406 | 411 | +0.98% | 11,400 | 14億1034万 | -1.67% | - | 1.08 |
10/25 | 413 | 418 | 406 | 407 | -3.1% | 24,300 | 13億9662万 | -2.63% | - | 1.07 |
10/22 | 413 | 435 | 411 | 420 | +1.69% | 30,700 | 14億4123万 | +0.48% | - | 1.1 |
10/21 | 443 | 443 | 413 | 413 | -5.71% | 37,400 | 14億1720万 | -1.2% | - | 1.08 |
10/20 | 440 | 444 | 436 | 438 | +0.46% | 25,100 | 15億299万 | +4.78% | - | 1.15 |
10/19 | 445 | 446 | 432 | 436 | -3.11% | 21,900 | 14億9613万 | +4.06% | - | 1.14 |
10/18 | 460 | 460 | 441 | 450 | +4.17% | 80,300 | 15億4417万 | +7.14% | - | 1.18 |
10/15 | 427 | 439 | 422 | 432 | +1.17% | 38,200 | 14億8240万 | +2.86% | - | 1.13 |