株価チャート
株価
3/16
- 前日 (3/15)
- 116
- 始値
- 114
- 高値
- 115
- 安値
- 114
- 終値 -1.72%
- 114
- 出来高 +65.36%
- 1,440,111
乖離率
- 株価（5日）
移動平均値 - -1.72%
116 - 株価（25日）
移動平均値 - +5.56%
108 - 出来高（5日）
移動平均値 - +76.17%
817,442
2021/10/19～2022/03/16
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 |
|---|
| 2022 |
| 03/16 | 114 | 115 | 114 | 114 | -1.72% | 1,440,111 | - | +5.56% |
| 03/15 | 116 | 117 | 116 | 116 | 0% | 870,879 | - | +7.41% |
| 03/14 | 116 | 118 | 114 | 116 | -0.85% | 593,869 | - | +8.41% |
| 03/11 | 115 | 119 | 115 | 117 | +1.74% | 635,421 | - | +9.35% |
| 03/10 | 118 | 119 | 115 | 115 | -6.5% | 546,932 | - | +8.49% |
| 03/09 | 123 | 124 | 120 | 123 | -0.81% | 761,267 | - | +16.04% |
| 03/08 | 122 | 124 | 121 | 124 | +5.98% | 1,328,426 | - | +18.1% |
| 03/07 | 116 | 120 | 116 | 117 | +4.46% | 1,523,235 | - | +12.5% |
| 03/04 | 108 | 113 | 108 | 112 | +4.67% | 1,279,763 | - | +6.67% |
| 03/03 | 106 | 108 | 105 | 107 | -0.93% | 756,824 | - | +2.88% |
| 03/02 | 106 | 109 | 106 | 108 | +4.85% | 510,091 | - | +2.86% |
| 03/01 | 103 | 104 | 101 | 103 | -3.74% | 378,936 | - | -1.9% |
| 02/28 | 106 | 110 | 106 | 107 | +1.9% | 1,157,625 | - | +1.9% |
| 02/25 | 109 | 111 | 104 | 105 | -7.08% | 1,169,531 | - | +0.96% |
| 02/24 | 109 | 113 | 108 | 113 | +5.61% | 1,427,802 | - | +8.65% |
| 02/22 | 108 | 110 | 107 | 107 | +3.88% | 773,512 | - | +2.88% |
| 02/21 | 104 | 110 | 103 | 103 | +3% | 1,741,949 | - | 0% |
| 02/18 | 101 | 104 | 100 | 100 | +1.01% | 1,046,473 | - | -2.91% |
| 02/17 | 98 | 101 | 98 | 99 | 0% | 817,024 | - | -3.88% |
| 02/16 | 98 | 101 | 98 | 99 | -5.71% | 1,795,368 | - | -3.88% |
| 02/15 | 100 | 106 | 100 | 105 | +6.06% | 2,738,988 | - | +1.94% |
| 02/14 | 102 | 103 | 99 | 99 | +3.13% | 2,092,808 | - | -3.88% |
| 02/10 | 96 | 98 | 95 | 96 | -2.04% | 2,036,714 | - | -6.8% |
| 02/09 | 98 | 100 | 96 | 98 | -2.97% | 1,255,258 | - | -4.85% |
| 02/08 | 102 | 102 | 100 | 101 | -0.98% | 1,020,363 | - | -1.94% |
| 02/07 | 101 | 105 | 101 | 102 | +0.99% | 663,290 | - | -0.97% |
| 02/04 | 105 | 105 | 101 | 101 | -1.94% | 682,869 | - | -1.94% |
| 02/03 | 103 | 105 | 102 | 103 | +1.98% | 828,200 | - | 0% |
| 02/02 | 102 | 103 | 100 | 101 | -3.81% | 463,802 | - | -1.94% |
| 02/01 | 104 | 106 | 102 | 105 | -1.87% | 884,505 | - | +1.94% |
| 01/31 | 111 | 113 | 106 | 107 | -3.6% | 996,750 | - | +3.88% |
| 01/28 | 116 | 119 | 111 | 111 | -8.26% | 1,082,741 | - | +7.77% |
| 01/27 | 109 | 124 | 108 | 121 | +9.01% | 2,789,502 | - | +17.48% |
| 01/26 | 111 | 113 | 110 | 111 | 0% | 882,740 | - | +7.77% |
| 01/25 | 106 | 112 | 106 | 111 | +5.71% | 1,867,654 | - | +7.77% |
| 01/24 | 110 | 110 | 105 | 105 | 0% | 627,597 | - | +1.94% |
| 01/21 | 103 | 108 | 103 | 105 | +6.06% | 2,654,017 | - | +1.94% |
| 01/20 | 103 | 105 | 99 | 99 | -3.88% | 1,340,094 | - | -3.88% |
| 01/19 | 99 | 103 | 99 | 103 | +7.29% | 1,340,895 | - | -0.96% |
| 01/18 | 97 | 98 | 95 | 96 | -1.03% | 475,640 | - | -7.69% |
| 01/17 | 96 | 98 | 96 | 97 | -1.02% | 583,611 | - | -7.62% |
| 01/14 | 96 | 99 | 96 | 98 | +3.16% | 1,169,178 | - | -6.67% |
| 01/13 | 97 | 97 | 95 | 95 | -3.06% | 765,173 | - | -10.38% |
| 01/12 | 99 | 99 | 96 | 98 | -2.97% | 1,005,264 | - | -9.26% |
| 01/11 | 101 | 103 | 101 | 101 | 0% | 595,854 | - | -7.34% |
| 01/07 | 100 | 102 | 99 | 101 | -1.94% | 688,266 | - | -8.18% |
| 01/06 | 104 | 104 | 99 | 103 | +3% | 1,063,788 | - | -7.21% |
| 01/05 | 98 | 100 | 98 | 100 | 0% | 642,449 | - | -9.91% |
| 01/04 | 100 | 101 | 98 | 100 | -2.91% | 698,730 | - | -11.5% |
| 2021 |
| 12/30 | 102 | 106 | 102 | 103 | +1.98% | 1,265,384 | - | -8.85% |
| 12/29 | 100 | 103 | 100 | 101 | -0.98% | 1,284,548 | - | -10.62% |
| 12/28 | 102 | 103 | 101 | 102 | -0.97% | 1,999,692 | - | -10.53% |
| 12/27 | 105 | 106 | 102 | 103 | -2.83% | 685,523 | - | -9.65% |
| 12/24 | 104 | 107 | 104 | 106 | 0% | 561,066 | - | -7.02% |
| 12/23 | 108 | 108 | 105 | 106 | -2.75% | 408,421 | - | -7.02% |
| 12/22 | 107 | 110 | 107 | 109 | 0% | 290,529 | - | -4.39% |
| 12/21 | 110 | 112 | 109 | 109 | -4.39% | 526,944 | - | -4.39% |
| 12/20 | 110 | 115 | 109 | 114 | +6.54% | 1,096,811 | - | 0% |
| 12/17 | 107 | 109 | 105 | 107 | +1.9% | 495,163 | - | -6.14% |
| 12/16 | 107 | 107 | 105 | 105 | -6.25% | 418,047 | - | -7.89% |
| 12/15 | 113 | 113 | 110 | 112 | +0.9% | 314,870 | - | -2.61% |
| 12/14 | 111 | 112 | 108 | 111 | +2.78% | 684,396 | - | -3.48% |
| 12/13 | 111 | 114 | 108 | 108 | -6.9% | 506,505 | - | -6.09% |
| 12/10 | 116 | 116 | 113 | 116 | +1.75% | 915,277 | - | 0% |
| 12/09 | 116 | 116 | 113 | 114 | -0.87% | 547,923 | - | -1.72% |
| 12/08 | 114 | 117 | 112 | 115 | -3.36% | 651,230 | - | -1.71% |
| 12/07 | 123 | 126 | 119 | 119 | -7.03% | 1,556,084 | - | +1.71% |
| 12/06 | 128 | 131 | 126 | 128 | +1.59% | 1,007,525 | - | +8.47% |
| 12/03 | 124 | 129 | 122 | 126 | +0.8% | 765,750 | - | +6.78% |
| 12/02 | 127 | 128 | 124 | 125 | +2.46% | 956,945 | - | +5.93% |
| 12/01 | 125 | 129 | 119 | 122 | -3.17% | 1,933,412 | - | +3.39% |
| 11/30 | 115 | 128 | 114 | 126 | -0.79% | 1,416,589 | - | +6.78% |
| 11/29 | 123 | 127 | 119 | 127 | +11.4% | 2,243,260 | - | +7.63% |
| 11/26 | 106 | 114 | 106 | 114 | +7.55% | 1,264,316 | - | -4.2% |
| 11/25 | 107 | 108 | 106 | 106 | -2.75% | 224,530 | - | -11.67% |
| 11/24 | 107 | 110 | 106 | 109 | +0.93% | 371,770 | - | -9.92% |
| 11/22 | 105 | 108 | 105 | 108 | +1.89% | 656,828 | - | -11.48% |
| 11/19 | 107 | 108 | 106 | 106 | 0% | 388,837 | - | -13.82% |
| 11/18 | 105 | 108 | 105 | 106 | +0.95% | 662,250 | - | -15.2% |
| 11/17 | 105 | 106 | 105 | 105 | -0.94% | 625,469 | - | -16.67% |
| 11/16 | 103 | 106 | 97 | 106 | -0.93% | 2,218,391 | - | -17.19% |
| 11/15 | 112 | 113 | 106 | 107 | -7.76% | 1,375,476 | - | -17.69% |
| 11/12 | 118 | 119 | 115 | 116 | -1.69% | 499,934 | - | -12.12% |
| 11/11 | 121 | 121 | 118 | 118 | -0.84% | 224,962 | - | -11.28% |
| 11/10 | 120 | 121 | 119 | 119 | -0.83% | 163,483 | - | -11.85% |
| 11/09 | 118 | 121 | 117 | 120 | -0.83% | 374,431 | - | -12.41% |
| 11/08 | 122 | 122 | 118 | 121 | -0.82% | 355,470 | - | -12.32% |
| 11/05 | 121 | 123 | 121 | 122 | +0.83% | 271,740 | - | -12.23% |
| 11/04 | 126 | 126 | 121 | 121 | -4.72% | 561,602 | - | -13.57% |
| 11/02 | 126 | 128 | 125 | 127 | +0.79% | 274,217 | - | -9.93% |
| 11/01 | 125 | 127 | 124 | 126 | -3.08% | 484,476 | - | -11.27% |
| 10/29 | 128 | 130 | 127 | 130 | +0.78% | 487,735 | - | -9.09% |
| 10/28 | 131 | 131 | 129 | 129 | +0.78% | 216,279 | - | -9.79% |
| 10/27 | 127 | 130 | 126 | 128 | +0.79% | 699,258 | - | -11.11% |
| 10/26 | 131 | 131 | 126 | 127 | -3.05% | 758,279 | - | -12.41% |
| 10/25 | 133 | 134 | 131 | 131 | -0.76% | 448,638 | - | -10.27% |
| 10/22 | 135 | 136 | 131 | 132 | -2.22% | 735,706 | - | -10.2% |
| 10/21 | 135 | 136 | 132 | 135 | +1.5% | 849,928 | - | -8.16% |
| 10/20 | 131 | 134 | 130 | 133 | -0.75% | 452,555 | - | -10.14% |
| 10/19 | 139 | 139 | 131 | 134 | -2.9% | 1,159,626 | - | -9.46% |
