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 | 794 | 802 | 782 | 786 | -2.24% | 31,700 | 82億584万 | +0.13% | 5.67 | 1.3 |
| 03/30 | 804 | 805 | 795 | 804 | -0.12% | 5,800 | 83億9376万 | +2.68% | 5.8 | 1.33 |
| 03/29 | 803 | 805 | 795 | 805 | +0.25% | 4,600 | 84億420万 | +3.21% | 5.81 | 1.33 |
| 03/28 | 814 | 814 | 785 | 803 | -1.35% | 25,800 | 83億8332万 | +3.21% | 5.79 | 1.33 |
| 03/25 | 818 | 818 | 800 | 814 | -0.25% | 7,000 | 84億9816万 | +4.9% | 5.87 | 1.35 |
| 03/24 | 797 | 817 | 797 | 816 | +1.75% | 5,500 | 85億1904万 | +5.43% | 5.89 | 1.35 |
| 03/23 | 791 | 813 | 781 | 802 | +1.39% | 22,300 | 83億7288万 | +3.89% | 5.79 | 1.33 |
| 03/22 | 816 | 816 | 786 | 791 | -1.37% | 16,800 | 82億5804万 | +2.59% | 5.71 | 1.31 |
| 03/18 | 795 | 802 | 782 | 802 | +1.52% | 26,800 | 83億7288万 | +4.02% | 5.79 | 1.33 |
| 03/17 | 787 | 791 | 776 | 790 | +1.28% | 11,200 | 82億4760万 | +2.2% | 5.7 | 1.31 |
| 03/16 | 790 | 797 | 774 | 780 | -0.89% | 21,700 | 81億4320万 | +0.78% | 5.63 | 1.29 |
| 03/15 | 788 | 796 | 781 | 787 | -0.13% | 8,800 | 82億1628万 | +1.55% | 5.68 | 1.3 |
| 03/14 | 779 | 798 | 779 | 788 | +0.77% | 20,100 | 82億2672万 | +1.81% | 5.69 | 1.3 |
| 03/11 | 760 | 784 | 760 | 782 | +1.3% | 29,200 | 81億6408万 | +1.16% | 5.64 | 1.29 |
| 03/10 | 750 | 772 | 742 | 772 | +5.9% | 25,800 | 80億5968万 | 0% | 5.57 | 1.28 |
| 03/09 | 749 | 760 | 723 | 729 | -2.67% | 38,400 | 76億1076万 | -5.45% | 5.26 | 1.21 |
| 03/08 | 762 | 768 | 745 | 749 | -3.23% | 42,000 | 78億1956万 | -2.73% | 5.4 | 1.24 |
| 03/07 | 794 | 794 | 761 | 774 | -2.64% | 42,600 | 80億8056万 | +0.78% | 5.58 | 1.28 |
| 03/04 | 815 | 815 | 791 | 795 | -2.93% | 86,300 | 82億9980万 | +4.06% | 5.74 | 1.32 |
| 03/03 | 834 | 840 | 802 | 819 | -0.73% | 92,500 | 85億5036万 | +7.62% | 5.91 | 1.36 |
| 03/02 | 857 | 869 | 812 | 825 | +6.59% | 262,200 | 86億1300万 | +9.13% | 5.95 | 1.37 |
| 03/01 | 768 | 785 | 766 | 774 | +1.44% | 8,800 | 80億8056万 | +2.93% | 5.58 | 1.28 |
| 02/28 | 753 | 770 | 748 | 763 | +2.01% | 9,900 | 79億6572万 | +1.73% | 5.51 | 1.26 |
| 02/25 | 723 | 748 | 723 | 748 | +4.18% | 6,200 | 78億912万 | -0.13% | 5.4 | 1.24 |
| 02/24 | 732 | 738 | 715 | 718 | -2.97% | 16,500 | 74億9592万 | -4.01% | 5.18 | 1.19 |
| 02/22 | 743 | 750 | 737 | 740 | -0.67% | 20,900 | 77億2560万 | -1.2% | 5.34 | 1.23 |
| 02/21 | 745 | 750 | 744 | 745 | 0% | 16,500 | 77億7780万 | -0.67% | 5.38 | 1.23 |
| 02/18 | 742 | 762 | 728 | 745 | -1.59% | 23,600 | 77億7780万 | -0.8% | 5.38 | 1.23 |
| 02/17 | 761 | 777 | 756 | 757 | -1.56% | 8,100 | 79億308万 | +0.53% | 5.46 | 1.25 |
| 02/16 | 795 | 795 | 755 | 769 | +0.52% | 7,200 | 80億2836万 | +1.99% | 5.55 | 1.27 |
| 02/15 | 771 | 779 | 742 | 765 | -0.78% | 37,800 | 79億8660万 | +1.32% | 5.52 | 1.27 |
| 02/14 | 751 | 812 | 751 | 771 | -3.14% | 40,200 | 80億4924万 | +2.12% | 5.56 | 1.28 |
| 02/10 | 830 | 839 | 775 | 796 | -4.67% | 41,000 | 83億1024万 | +5.71% | 5.74 | 1.32 |
| 02/09 | 811 | 839 | 811 | 835 | +2.45% | 19,300 | 87億1740万 | +11.19% | 6.02 | 1.38 |
| 02/08 | 825 | 829 | 810 | 815 | +0.12% | 28,300 | 85億860万 | +8.81% | 5.88 | 1.35 |
| 02/07 | 765 | 824 | 765 | 814 | +6.41% | 48,200 | 84億9816万 | +8.97% | 5.87 | 1.35 |
| 02/04 | 753 | 778 | 751 | 765 | +0.79% | 10,400 | 79億8660万 | +2.96% | 5.52 | 1.27 |
| 02/03 | 759 | 769 | 759 | 759 | -0.26% | 5,500 | 79億2396万 | +2.43% | 5.48 | 1.26 |
| 02/02 | 773 | 774 | 758 | 761 | +2.84% | 14,300 | 79億4484万 | +2.98% | 5.49 | 1.26 |
| 02/01 | 722 | 749 | 722 | 740 | +4.82% | 22,000 | 77億2560万 | +0.27% | 5.34 | 1.23 |
| 01/31 | 696 | 706 | 693 | 706 | +1.73% | 11,500 | 73億7064万 | -4.34% | 5.09 | 1.17 |
| 01/28 | 703 | 703 | 676 | 694 | +0.43% | 30,200 | 72億4536万 | -6.09% | 5.01 | 1.15 |
| 01/27 | 713 | 715 | 680 | 691 | -3.09% | 48,900 | 72億1404万 | -6.5% | 4.99 | 1.14 |
| 01/26 | 705 | 720 | 705 | 713 | +1.71% | 4,900 | 74億4372万 | -3.52% | 5.14 | 1.18 |
| 01/25 | 725 | 734 | 701 | 701 | -3.04% | 15,200 | 73億1844万 | -5.27% | 5.06 | 1.16 |
| 01/24 | 715 | 724 | 708 | 723 | +0.84% | 12,500 | 75億4812万 | -2.69% | 5.22 | 1.2 |
| 01/21 | 720 | 731 | 710 | 717 | -2.32% | 6,800 | 74億8548万 | -3.63% | 5.17 | 1.19 |
| 01/20 | 730 | 741 | 715 | 734 | +1.24% | 12,600 | 76億6296万 | -1.61% | 5.3 | 1.22 |
| 01/19 | 751 | 751 | 700 | 725 | -3.85% | 45,500 | 75億6900万 | -2.95% | 5.23 | 1.2 |
| 01/18 | 779 | 779 | 751 | 754 | -0.13% | 9,800 | 78億7176万 | +0.67% | 5.44 | 1.25 |
| 01/17 | 774 | 774 | 755 | 755 | -2.45% | 5,900 | 78億8220万 | +0.8% | 5.45 | 1.25 |
| 01/14 | 780 | 787 | 768 | 774 | -2.4% | 17,200 | 80億8056万 | +3.2% | 5.58 | 1.28 |
| 01/13 | 796 | 799 | 775 | 793 | +0.38% | 9,700 | 82億7892万 | +5.87% | 5.72 | 1.31 |
| 01/12 | 749 | 800 | 749 | 790 | +1.41% | 84,100 | 82億4760万 | +5.76% | 5.7 | 1.31 |
| 01/11 | 765 | 781 | 765 | 779 | +2.5% | 7,700 | 81億3276万 | +4.28% | 5.62 | 1.29 |
| 01/07 | 732 | 766 | 732 | 760 | +3.83% | 17,500 | 79億3440万 | +1.88% | 5.48 | 1.26 |
| 01/06 | 749 | 757 | 732 | 732 | -3.17% | 9,700 | 76億4208万 | -2.01% | 5.28 | 1.21 |
| 01/05 | 772 | 772 | 750 | 756 | -2.45% | 11,000 | 78億9264万 | +0.93% | 5.45 | 1.25 |
| 01/04 | 761 | 796 | 755 | 775 | +2.79% | 13,800 | 80億9100万 | +3.47% | 5.59 | 1.28 |
| 2021 |
| 12/30 | 730 | 765 | 723 | 754 | +4% | 21,300 | 78億7176万 | +0.8% | 5.44 | 1.25 |
| 12/29 | 712 | 734 | 711 | 725 | +1.83% | 8,500 | 75億6900万 | -2.95% | 5.23 | 1.2 |
| 12/28 | 710 | 722 | 710 | 712 | 0% | 33,800 | 74億3328万 | -4.81% | 5.14 | 1.18 |
| 12/27 | 739 | 745 | 711 | 712 | -3.39% | 51,600 | 74億3328万 | -4.94% | 5.14 | 1.18 |
| 12/24 | 726 | 737 | 714 | 737 | +1.38% | 24,800 | 76億9428万 | -1.73% | 5.32 | 1.22 |
| 12/23 | 736 | 739 | 726 | 727 | -0.55% | 12,000 | 75億8988万 | -3.2% | 5.25 | 1.2 |
| 12/22 | 722 | 731 | 715 | 731 | +3.39% | 10,300 | 76億3164万 | -2.66% | 5.27 | 1.21 |
| 12/21 | 697 | 714 | 671 | 707 | +1.87% | 68,400 | 73億8108万 | -6.11% | 5.1 | 1.17 |
| 12/20 | 736 | 748 | 689 | 694 | -5.71% | 55,600 | 72億4536万 | -8.08% | 5.01 | 1.15 |
| 12/17 | 760 | 760 | 735 | 736 | -3.29% | 18,900 | 76億8384万 | -2.9% | 5.31 | 1.22 |
| 12/16 | 777 | 777 | 757 | 761 | +0.93% | 10,500 | 79億4484万 | +0.53% | 5.49 | 1.26 |
| 12/15 | 775 | 787 | 752 | 754 | -1.05% | 16,700 | 78億7176万 | -0.13% | 5.44 | 1.25 |
| 12/14 | 780 | 780 | 761 | 762 | -1.42% | 19,000 | 79億5528万 | +1.2% | 5.5 | 1.26 |
| 12/13 | 794 | 818 | 773 | 773 | +0.52% | 39,500 | 80億7012万 | +2.93% | 5.58 | 1.28 |
| 12/10 | 770 | 771 | 760 | 769 | +1.05% | 6,700 | 80億2836万 | +2.67% | 5.55 | 1.27 |
| 12/09 | 771 | 784 | 760 | 761 | -1.04% | 18,600 | 79億4484万 | +2.01% | 5.49 | 1.26 |
| 12/08 | 750 | 777 | 750 | 769 | +2.4% | 8,100 | 80億2836万 | +3.5% | 5.55 | 1.27 |
| 12/07 | 753 | 775 | 740 | 751 | +0.13% | 8,700 | 78億4044万 | +1.35% | 5.42 | 1.24 |
| 12/06 | 766 | 777 | 744 | 750 | -3.72% | 12,600 | 78億3000万 | +1.63% | 5.41 | 1.24 |
| 12/03 | 768 | 780 | 768 | 779 | +1.83% | 7,300 | 81億3276万 | +5.84% | 5.62 | 1.29 |
| 12/02 | 785 | 787 | 763 | 765 | -2.55% | 22,100 | 79億8660万 | +4.51% | 5.52 | 1.27 |
| 12/01 | 785 | 795 | 750 | 785 | +1.68% | 38,200 | 81億9540万 | +7.68% | 5.66 | 1.3 |
| 11/30 | 774 | 802 | 765 | 772 | -0.26% | 50,800 | 80億5968万 | +6.19% | 5.57 | 1.28 |
| 11/29 | 726 | 774 | 726 | 774 | +5.45% | 24,300 | 80億8056万 | +7.05% | 5.58 | 1.28 |
| 11/26 | 740 | 740 | 721 | 734 | -1.74% | 33,600 | 76億6296万 | +2.09% | 5.3 | 1.22 |
| 11/25 | 738 | 754 | 738 | 747 | +1.36% | 14,300 | 77億9868万 | +4.33% | 5.39 | 1.24 |
| 11/24 | 725 | 737 | 722 | 737 | +0.68% | 13,800 | 76億9428万 | +3.37% | 5.32 | 1.22 |
| 11/22 | 750 | 750 | 716 | 732 | -1.61% | 29,800 | 76億4208万 | +2.95% | 5.28 | 1.21 |
| 11/19 | 754 | 754 | 712 | 744 | -1.46% | 33,400 | 77億6736万 | +5.08% | 5.37 | 1.23 |
| 11/18 | 748 | 755 | 714 | 755 | +1.75% | 28,400 | 78億8220万 | +7.09% | 5.45 | 1.25 |
| 11/17 | 759 | 762 | 732 | 742 | -2.62% | 41,800 | 77億4648万 | +5.85% | 5.35 | 1.23 |
| 11/16 | 770 | 775 | 751 | 762 | -0.26% | 27,400 | 79億5528万 | +9.33% | 5.5 | 1.26 |
| 11/15 | 798 | 799 | 760 | 764 | -1.16% | 46,200 | 79億7616万 | +10.25% | 5.51 | 1.26 |
| 11/12 | 817 | 842 | 732 | 773 | +8.57% | 170,300 | 80億7012万 | +12.19% | 5.58 | 1.28 |
| 11/11 | 702 | 724 | 702 | 712 | +0.71% | 22,000 | 74億3328万 | +3.94% | 5.14 | 1.18 |
| 11/10 | 722 | 722 | 698 | 707 | 0% | 13,800 | 73億8108万 | +3.36% | 5.1 | 1.17 |
| 11/09 | 717 | 717 | 700 | 707 | -1.39% | 5,300 | 73億8108万 | +3.51% | 5.1 | 1.17 |
| 11/08 | 707 | 724 | 701 | 717 | +1.41% | 13,800 | 74億8548万 | +5.13% | 5.17 | 1.19 |
| 11/05 | 705 | 709 | 698 | 707 | +0.86% | 4,100 | 73億8108万 | +3.82% | 5.1 | 1.17 |
| 11/04 | 699 | 701 | 695 | 701 | +0.14% | 3,300 | 73億1844万 | +3.09% | 5.06 | 1.16 |
| 11/02 | 694 | 705 | 694 | 700 | +0.29% | 2,700 | 73億800万 | +2.94% | 5.05 | 1.16 |
