株価チャート
2021/11/01～2022/03/31
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 | 1,312 | 1,338 | 1,311 | 1,336 | +0.98% | 5,400 | 157億8952万 | +0.98% | 6.97 | 0.68 |
| 03/30 | 1,330 | 1,344 | 1,319 | 1,323 | -2.43% | 5,600 | 156億3588万 | 0% | 6.91 | 0.68 |
| 03/29 | 1,338 | 1,356 | 1,336 | 1,356 | +1.35% | 13,400 | 160億2589万 | +2.42% | 7.08 | 0.69 |
| 03/28 | 1,349 | 1,354 | 1,335 | 1,338 | -0.45% | 10,400 | 158億1316万 | +1.13% | 6.98 | 0.68 |
| 03/25 | 1,340 | 1,355 | 1,339 | 1,344 | +0.37% | 6,600 | 158億8407万 | +1.59% | 7.02 | 0.69 |
| 03/24 | 1,327 | 1,350 | 1,326 | 1,339 | 0% | 8,300 | 158億2498万 | +1.13% | 6.99 | 0.68 |
| 03/23 | 1,320 | 1,344 | 1,320 | 1,339 | +1.44% | 7,600 | 158億2498万 | +1.13% | 6.99 | 0.68 |
| 03/22 | 1,324 | 1,342 | 1,318 | 1,320 | +0.3% | 12,100 | 156億42万 | -0.3% | 6.89 | 0.67 |
| 03/18 | 1,302 | 1,332 | 1,299 | 1,316 | 0% | 11,600 | 155億5315万 | -0.68% | 6.87 | 0.67 |
| 03/17 | 1,319 | 1,327 | 1,305 | 1,316 | +1.23% | 15,000 | 155億5315万 | -0.75% | 6.87 | 0.67 |
| 03/16 | 1,311 | 1,315 | 1,294 | 1,300 | -0.54% | 10,300 | 153億6405万 | -1.96% | 6.79 | 0.66 |
| 03/15 | 1,318 | 1,318 | 1,293 | 1,307 | +0.08% | 12,300 | 154億4678万 | -1.43% | 6.82 | 0.67 |
| 03/14 | 1,281 | 1,310 | 1,281 | 1,306 | +1.48% | 12,300 | 154億3497万 | -1.51% | 6.82 | 0.67 |
| 03/11 | 1,281 | 1,292 | 1,272 | 1,287 | +0.16% | 3,600 | 152億1041万 | -2.94% | 6.72 | 0.66 |
| 03/10 | 1,277 | 1,285 | 1,260 | 1,285 | +2.72% | 5,600 | 151億8678万 | -3.17% | 6.71 | 0.66 |
| 03/09 | 1,255 | 1,274 | 1,251 | 1,251 | -0.4% | 4,300 | 147億8495万 | -5.8% | 6.53 | 0.64 |
| 03/08 | 1,261 | 1,290 | 1,250 | 1,256 | -1.57% | 10,200 | 148億4404万 | -5.56% | 6.56 | 0.64 |
| 03/07 | 1,332 | 1,332 | 1,261 | 1,276 | -4.2% | 12,700 | 150億8041万 | -4.06% | 6.66 | 0.65 |
| 03/04 | 1,358 | 1,370 | 1,332 | 1,332 | -2.7% | 7,700 | 157億4225万 | +0.23% | 6.95 | 0.68 |
| 03/03 | 1,374 | 1,374 | 1,355 | 1,369 | +0.51% | 5,600 | 161億7953万 | +3.24% | 7.15 | 0.7 |
| 03/02 | 1,369 | 1,369 | 1,352 | 1,362 | -0.95% | 6,600 | 160億9680万 | +2.95% | 7.11 | 0.69 |
| 03/01 | 1,362 | 1,375 | 1,356 | 1,375 | +1.55% | 7,200 | 162億5044万 | +4.09% | 7.18 | 0.7 |
| 02/28 | 1,360 | 1,363 | 1,340 | 1,354 | -0.15% | 12,700 | 160億225万 | +2.89% | 7.07 | 0.69 |
| 02/25 | 1,342 | 1,356 | 1,336 | 1,356 | +2.19% | 4,900 | 160億2589万 | +3.2% | 7.08 | 0.69 |
| 02/24 | 1,330 | 1,358 | 1,326 | 1,327 | -1.26% | 17,200 | 156億8315万 | +1.22% | 6.93 | 0.68 |
| 02/22 | 1,338 | 1,370 | 1,331 | 1,344 | -0.44% | 9,200 | 158億8407万 | +2.36% | 7.02 | 0.69 |
| 02/21 | 1,330 | 1,352 | 1,330 | 1,350 | +1.43% | 3,600 | 159億5498万 | +2.74% | 7.05 | 0.69 |
| 02/18 | 1,338 | 1,341 | 1,321 | 1,331 | -0.67% | 7,200 | 157億3043万 | +1.29% | 6.95 | 0.68 |
| 02/17 | 1,362 | 1,362 | 1,335 | 1,340 | -0.74% | 3,500 | 158億3679万 | +1.98% | 6.99 | 0.68 |
| 02/16 | 1,369 | 1,369 | 1,342 | 1,350 | -0.15% | 8,100 | 159億5498万 | +2.82% | 7.05 | 0.69 |
| 02/15 | 1,367 | 1,368 | 1,345 | 1,352 | +0.15% | 6,800 | 159億7862万 | +3.05% | 7.06 | 0.69 |
| 02/14 | 1,350 | 1,350 | 1,330 | 1,350 | +0.6% | 7,400 | 159億5498万 | +2.97% | 7.05 | 0.69 |
| 02/10 | 1,365 | 1,368 | 1,321 | 1,342 | +0.45% | 20,200 | 158億6043万 | +2.36% | 7.01 | 0.68 |
| 02/09 | 1,308 | 1,365 | 1,308 | 1,336 | +2.3% | 31,200 | 157億8952万 | +1.91% | 6.97 | 0.68 |
| 02/08 | 1,311 | 1,326 | 1,305 | 1,306 | -0.38% | 6,600 | 154億3497万 | -0.53% | 6.82 | 0.67 |
| 02/07 | 1,320 | 1,323 | 1,302 | 1,311 | +0.46% | 3,000 | 154億9406万 | -0.3% | 6.84 | 0.67 |
| 02/04 | 1,303 | 1,312 | 1,303 | 1,305 | +0.15% | 3,700 | 154億2315万 | -0.76% | 6.81 | 0.67 |
| 02/03 | 1,311 | 1,319 | 1,300 | 1,303 | -0.91% | 2,800 | 153億9951万 | -0.99% | 6.8 | 0.66 |
| 02/02 | 1,295 | 1,320 | 1,295 | 1,315 | +1.54% | 2,900 | 155億4133万 | -0.08% | 6.86 | 0.67 |
| 02/01 | 1,321 | 1,321 | 1,292 | 1,295 | -0.77% | 6,400 | 153億496万 | -1.52% | 6.76 | 0.66 |
| 01/31 | 1,269 | 1,311 | 1,269 | 1,305 | +2.84% | 9,200 | 154億2315万 | -0.84% | 6.81 | 0.67 |
| 01/28 | 1,250 | 1,270 | 1,250 | 1,269 | +2.42% | 4,500 | 149億9768万 | -3.57% | 6.62 | 0.65 |
| 01/27 | 1,285 | 1,288 | 1,239 | 1,239 | -2.52% | 14,000 | 146億4313万 | -5.92% | 6.47 | 0.63 |
| 01/26 | 1,279 | 1,288 | 1,263 | 1,271 | -0.55% | 9,500 | 150億2132万 | -3.64% | 6.63 | 0.65 |
| 01/25 | 1,320 | 1,320 | 1,272 | 1,278 | -3.18% | 11,900 | 151億405万 | -3.26% | 6.67 | 0.65 |
| 01/24 | 1,254 | 1,320 | 1,235 | 1,320 | +4.51% | 17,900 | 156億42万 | -0.08% | 6.89 | 0.67 |
| 01/21 | 1,266 | 1,268 | 1,241 | 1,263 | -1.79% | 18,700 | 149億2677万 | -4.25% | 6.59 | 0.64 |
| 01/20 | 1,284 | 1,295 | 1,264 | 1,286 | -0.31% | 24,800 | 151億9860万 | -2.58% | 6.71 | 0.66 |
| 01/19 | 1,342 | 1,342 | 1,280 | 1,290 | -5.49% | 39,900 | 152億4587万 | -2.27% | 6.73 | 0.66 |
| 01/18 | 1,384 | 1,384 | 1,348 | 1,365 | -0.29% | 11,000 | 161億3226万 | +3.41% | 7.13 | 0.7 |
| 01/17 | 1,360 | 1,382 | 1,356 | 1,369 | +1.26% | 7,100 | 161億7953万 | +3.87% | 7.15 | 0.7 |
| 01/14 | 1,340 | 1,370 | 1,339 | 1,352 | +1.27% | 10,600 | 159億7862万 | +2.89% | 7.06 | 0.69 |
| 01/13 | 1,338 | 1,367 | 1,329 | 1,335 | +0.45% | 16,500 | 157億7770万 | +1.91% | 6.97 | 0.68 |
| 01/12 | 1,338 | 1,338 | 1,323 | 1,329 | +0.68% | 8,800 | 157億679万 | +1.68% | 6.94 | 0.68 |
| 01/11 | 1,324 | 1,340 | 1,319 | 1,320 | -0.3% | 11,800 | 156億42万 | +1.15% | 6.89 | 0.67 |
| 01/07 | 1,361 | 1,361 | 1,317 | 1,324 | -1.19% | 9,200 | 156億4770万 | +1.77% | 6.91 | 0.68 |
| 01/06 | 1,318 | 1,345 | 1,317 | 1,340 | -0.15% | 12,100 | 158億3679万 | +3.32% | 6.99 | 0.68 |
| 01/05 | 1,372 | 1,385 | 1,330 | 1,342 | -3.1% | 29,400 | 158億6043万 | +3.79% | 7.01 | 0.68 |
| 01/04 | 1,385 | 1,395 | 1,365 | 1,385 | +1.84% | 20,600 | 163億6863万 | +7.45% | 7.23 | 0.71 |
| 01/01 | 株式分割 1→1.5 |
| 2021 |
| 12/30 | 1,340 | 1,370 | 1,335 | 1,360 | +3.03% | 40,400 | 160億7316万 | +5.92% | 7.1 | 0.69 |
| 12/28 | 1,289 | 1,320 | 1,280 | 1,320 | +0.35% | 20,700 | 156億42万 | +3.04% | 6.9 | 0.67 |
| 12/27 | 1,329 | 1,329 | 1,300 | 1,315 | +0.56% | 26,400 | 155億4527万 | +2.76% | 6.87 | 0.67 |
| 12/24 | 1,328 | 1,328 | 1,308 | 1,308 | +0.1% | 14,550 | 154億5860万 | +2.27% | 6.84 | 0.67 |
| 12/23 | 1,310 | 1,331 | 1,303 | 1,307 | -0.2% | 26,550 | 154億4284万 | +2.24% | 6.83 | 0.67 |
| 12/22 | 1,297 | 1,315 | 1,292 | 1,309 | +1.08% | 19,050 | 154億7436万 | +2.61% | 6.84 | 0.67 |
| 12/21 | 1,297 | 1,307 | 1,291 | 1,295 | +0.21% | 17,400 | 153億890万 | +1.59% | 6.77 | 0.66 |
| 12/20 | 1,300 | 1,306 | 1,279 | 1,293 | -0.56% | 18,450 | 152億7739万 | +1.31% | 6.76 | 0.66 |
| 12/17 | 1,306 | 1,307 | 1,293 | 1,300 | -0.76% | 8,700 | 153億6405万 | +1.8% | 6.79 | 0.66 |
| 12/16 | 1,297 | 1,310 | 1,289 | 1,310 | +1.6% | 22,650 | 154億8224万 | +2.66% | 6.85 | 0.67 |
| 12/15 | 1,275 | 1,289 | 1,267 | 1,289 | +1.1% | 10,200 | 152億3799万 | +1.12% | 6.74 | 0.66 |
| 12/14 | 1,280 | 1,290 | 1,260 | 1,275 | -0.36% | 11,850 | 150億7253万 | +0.18% | 6.67 | 0.65 |
| 12/13 | 1,293 | 1,305 | 1,278 | 1,280 | -0.93% | 16,050 | 151億2768万 | +0.55% | 6.69 | 0.65 |
| 12/10 | 1,297 | 1,297 | 1,288 | 1,292 | -0.36% | 4,500 | 152億6951万 | +1.49% | 6.75 | 0.66 |
| 12/09 | 1,313 | 1,313 | 1,295 | 1,297 | -0.56% | 5,850 | 153億2466万 | +1.7% | 6.78 | 0.66 |
| 12/08 | 1,283 | 1,328 | 1,273 | 1,304 | +2.57% | 28,500 | 154億1133万 | +2.44% | 6.81 | 0.67 |
| 12/07 | 1,267 | 1,283 | 1,267 | 1,271 | +0.9% | 18,000 | 150億2526万 | +0.1% | 6.64 | 0.65 |
| 12/06 | 1,262 | 1,271 | 1,260 | 1,260 | -0.11% | 4,500 | 148億9131万 | -0.71% | 6.58 | 0.64 |
| 12/03 | 1,261 | 1,273 | 1,242 | 1,261 | -0.94% | 14,550 | 149億707万 | -0.53% | 6.59 | 0.64 |
| 12/02 | 1,229 | 1,273 | 1,229 | 1,273 | +4.89% | 18,300 | 150億4889万 | +0.9% | 6.65 | 0.65 |
| 12/01 | 1,231 | 1,231 | 1,209 | 1,214 | -1.41% | 11,250 | 143億4766万 | -3.42% | 6.34 | 0.62 |
| 11/30 | 1,237 | 1,244 | 1,217 | 1,231 | -0.43% | 10,350 | 145億5252万 | -1.81% | 6.44 | 0.63 |
| 11/29 | 1,219 | 1,244 | 1,213 | 1,237 | +0.65% | 14,850 | 146億1555万 | -1.07% | 6.46 | 0.63 |
| 11/26 | 1,255 | 1,261 | 1,219 | 1,229 | -3.41% | 44,700 | 145億2100万 | -1.39% | 6.42 | 0.63 |
| 11/25 | 1,278 | 1,285 | 1,267 | 1,272 | -0.47% | 8,550 | 150億3314万 | +2.33% | 6.65 | 0.65 |
| 11/24 | 1,287 | 1,292 | 1,278 | 1,278 | -0.67% | 7,950 | 151億405万 | +3.23% | 6.68 | 0.65 |
| 11/22 | 1,285 | 1,294 | 1,285 | 1,287 | -0.41% | 9,750 | 152億647万 | +4.35% | 6.72 | 0.66 |
| 11/19 | 1,277 | 1,296 | 1,277 | 1,292 | +0.68% | 9,150 | 152億6951万 | +5.3% | 6.75 | 0.66 |
| 11/18 | 1,269 | 1,283 | 1,241 | 1,283 | +0.57% | 20,100 | 151億6708万 | +5.19% | 6.71 | 0.66 |
| 11/17 | 1,276 | 1,285 | 1,229 | 1,276 | -0.73% | 30,600 | 150億8041万 | +5.11% | 6.67 | 0.65 |
| 11/16 | 1,317 | 1,318 | 1,267 | 1,285 | -2.28% | 34,800 | 151億9072万 | +6.4% | 6.72 | 0.66 |
| 11/15 | 1,313 | 1,315 | 1,301 | 1,315 | +0.71% | 21,150 | 155億4527万 | +9.34% | 6.87 | 0.67 |
| 11/12 | 1,299 | 1,316 | 1,293 | 1,306 | +1.14% | 33,000 | 154億3497万 | +9.2% | 6.83 | 0.67 |
| 11/11 | 1,262 | 1,303 | 1,261 | 1,291 | +2.27% | 40,950 | 152億6163万 | +8.7% | 6.75 | 0.66 |
| 11/10 | 1,266 | 1,274 | 1,261 | 1,263 | +0.16% | 10,350 | 149億2283万 | +7.01% | 6.6 | 0.65 |
| 11/09 | 1,265 | 1,281 | 1,254 | 1,261 | -0.32% | 26,850 | 148億9919万 | +7.29% | 6.59 | 0.64 |
| 11/08 | 1,287 | 1,287 | 1,235 | 1,265 | -1.76% | 21,000 | 149億4647万 | +8.18% | 6.61 | 0.65 |
| 11/05 | 1,311 | 1,327 | 1,281 | 1,287 | -3.11% | 24,450 | 152億1435万 | +10.5% | 6.73 | 0.66 |
| 11/04 | 1,264 | 1,331 | 1,253 | 1,329 | +6.18% | 103,200 | 157億285万 | +14.54% | 6.94 | 0.68 |
| 11/02 | 1,233 | 1,264 | 1,233 | 1,251 | +0.97% | 24,450 | 147億8889万 | +8.43% | 6.54 | 0.64 |
| 11/01 | 1,267 | 1,267 | 1,233 | 1,239 | -0.27% | 23,700 | 146億4707万 | +7.67% | 6.48 | 0.63 |
