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 | 3,600 | 3,615 | 3,525 | 3,535 | -2.75% | 827,600 | 7098億3992万 | -4.46% | 9.92 | 0.82 |
| 03/30 | 3,670 | 3,690 | 3,600 | 3,635 | -2.68% | 628,900 | 8162億716万 | -2.07% | 10.28 | 0.85 |
| 03/29 | 3,740 | 3,745 | 3,710 | 3,735 | -0.13% | 517,300 | 8386億6127万 | +0.43% | 10.56 | 0.87 |
| 03/28 | 3,785 | 3,790 | 3,725 | 3,740 | -1.06% | 489,900 | 8397億8398万 | +0.46% | 10.58 | 0.87 |
| 03/25 | 3,785 | 3,785 | 3,710 | 3,780 | +0.4% | 726,100 | 8487億6563万 | +1.42% | 10.69 | 0.88 |
| 03/24 | 3,770 | 3,780 | 3,730 | 3,765 | -0.53% | 510,100 | 8453億9751万 | +0.97% | 10.65 | 0.88 |
| 03/23 | 3,785 | 3,795 | 3,745 | 3,785 | +0.53% | 650,900 | 8498億8833万 | +1.45% | 10.7 | 0.88 |
| 03/22 | 3,690 | 3,785 | 3,675 | 3,765 | +3.43% | 773,600 | 8453億9751万 | +0.88% | 10.65 | 0.88 |
| 03/18 | 3,640 | 3,695 | 3,615 | 3,640 | +0.14% | 890,100 | 8173億2986万 | -2.49% | 10.29 | 0.85 |
| 03/17 | 3,650 | 3,665 | 3,605 | 3,635 | +1.68% | 931,000 | 8162億716万 | -2.68% | 10.28 | 0.85 |
| 03/16 | 3,585 | 3,605 | 3,565 | 3,575 | -0.42% | 740,500 | 8027億3468万 | -4.51% | 10.11 | 0.83 |
| 03/15 | 3,560 | 3,620 | 3,525 | 3,590 | +0.42% | 557,700 | 8061億280万 | -4.34% | 10.15 | 0.83 |
| 03/14 | 3,635 | 3,650 | 3,575 | 3,575 | -1.52% | 692,300 | 8027億3468万 | -4.95% | 10.11 | 0.83 |
| 03/11 | 3,615 | 3,675 | 3,615 | 3,630 | -0.82% | 972,800 | 8150億8445万 | -3.76% | 10.26 | 0.84 |
| 03/10 | 3,585 | 3,660 | 3,575 | 3,660 | +3.68% | 1,176,300 | 8218億2068万 | -3.12% | 10.35 | 0.85 |
| 03/09 | 3,600 | 3,605 | 3,530 | 3,530 | -2.22% | 1,073,800 | 7926億3033万 | -6.66% | 9.98 | 0.82 |
| 03/08 | 3,700 | 3,750 | 3,605 | 3,610 | -4.12% | 1,035,700 | 8105億9363万 | -4.77% | 10.21 | 0.84 |
| 03/07 | 3,755 | 3,810 | 3,745 | 3,765 | -0.4% | 786,800 | 8453億9751万 | -0.82% | 10.65 | 0.88 |
| 03/04 | 3,825 | 3,845 | 3,740 | 3,780 | -1.05% | 700,100 | 8487億6563万 | -0.32% | 10.69 | 0.88 |
| 03/03 | 3,815 | 3,830 | 3,790 | 3,820 | +1.06% | 749,900 | 8577億4727万 | +0.79% | 10.8 | 0.89 |
| 03/02 | 3,800 | 3,820 | 3,775 | 3,780 | -1.82% | 768,100 | 8487億6563万 | -0.18% | 10.69 | 0.88 |
| 03/01 | 3,850 | 3,870 | 3,845 | 3,850 | +0.92% | 678,000 | 8644億8351万 | +1.69% | 10.89 | 0.9 |
| 02/28 | 3,765 | 3,830 | 3,765 | 3,815 | +1.73% | 662,600 | 8566億2457万 | +0.87% | 10.79 | 0.89 |
| 02/25 | 3,735 | 3,770 | 3,735 | 3,750 | -0.27% | 564,400 | 8420億2939万 | -0.71% | 10.6 | 0.87 |
| 02/24 | 3,795 | 3,810 | 3,725 | 3,760 | -1.7% | 675,500 | 8442億7480万 | -0.37% | 10.63 | 0.87 |
| 02/22 | 3,765 | 3,830 | 3,750 | 3,825 | +0.53% | 422,400 | 8588億6998万 | +1.43% | 10.82 | 0.89 |
| 02/21 | 3,825 | 3,840 | 3,800 | 3,805 | -1.17% | 305,600 | 8543億7915万 | +1.06% | 10.76 | 0.88 |
| 02/18 | 3,815 | 3,870 | 3,815 | 3,850 | +0.26% | 433,200 | 8644億8351万 | +2.5% | 10.89 | 0.9 |
| 02/17 | 3,845 | 3,850 | 3,805 | 3,840 | +0.13% | 392,700 | 8622億3810万 | +2.56% | 10.86 | 0.89 |
| 02/16 | 3,825 | 3,855 | 3,820 | 3,835 | +1.05% | 386,100 | 8611億1539万 | +2.73% | 10.84 | 0.89 |
| 02/15 | 3,820 | 3,850 | 3,780 | 3,795 | -0.91% | 521,300 | 8521億3374万 | +2.04% | 10.73 | 0.88 |
| 02/14 | 3,720 | 3,840 | 3,705 | 3,830 | +1.59% | 755,000 | 8599億9268万 | +3.32% | 10.83 | 0.89 |
| 02/10 | 3,700 | 3,785 | 3,680 | 3,770 | +1.62% | 831,700 | 8465億2021万 | +1.97% | 10.66 | 0.88 |
| 02/09 | 3,830 | 3,835 | 3,685 | 3,710 | -3.51% | 1,088,600 | 8330億4774万 | +0.54% | 10.49 | 0.86 |
| 02/08 | 3,795 | 3,890 | 3,760 | 3,845 | +0.79% | 1,348,400 | 8633億6080万 | +4.37% | 10.87 | 0.89 |
| 02/07 | 3,755 | 3,820 | 3,740 | 3,815 | +0.79% | 499,100 | 8566億2457万 | +3.95% | 10.79 | 0.89 |
| 02/04 | 3,805 | 3,830 | 3,760 | 3,785 | -1.3% | 668,400 | 8498億8833万 | +3.47% | 10.7 | 0.88 |
| 02/03 | 3,800 | 3,840 | 3,795 | 3,835 | +1.19% | 655,900 | 8611億1539万 | +5.15% | 10.84 | 0.89 |
| 02/02 | 3,735 | 3,795 | 3,725 | 3,790 | +0.53% | 703,000 | 8510億1104万 | +4.32% | 10.72 | 0.88 |
| 02/01 | 3,745 | 3,790 | 3,730 | 3,770 | +0.67% | 822,500 | 8465億2021万 | +4.09% | 10.66 | 0.88 |
| 01/31 | 3,790 | 3,795 | 3,730 | 3,745 | +0.4% | 877,600 | 8409億668万 | +3.71% | 10.59 | 0.87 |
| 01/28 | 3,680 | 3,745 | 3,680 | 3,730 | +1.91% | 480,200 | 8375億3857万 | +3.58% | 10.55 | 0.87 |
| 01/27 | 3,725 | 3,775 | 3,635 | 3,660 | -2.27% | 755,000 | 8218億2068万 | +1.89% | 10.35 | 0.85 |
| 01/26 | 3,725 | 3,765 | 3,710 | 3,745 | +0.27% | 617,900 | 8409億668万 | +4.49% | 10.59 | 0.87 |
| 01/25 | 3,730 | 3,735 | 3,680 | 3,735 | -0.53% | 631,500 | 8386億6127万 | +4.39% | 10.56 | 0.87 |
| 01/24 | 3,750 | 3,770 | 3,705 | 3,755 | +0.13% | 552,800 | 8431億5210万 | +5.15% | 10.62 | 0.87 |
| 01/21 | 3,720 | 3,765 | 3,685 | 3,750 | +1.21% | 743,600 | 8420億2939万 | +5.25% | 10.6 | 0.87 |
| 01/20 | 3,670 | 3,730 | 3,665 | 3,705 | +1.09% | 662,300 | 8319億2504万 | +4.28% | 10.48 | 0.86 |
| 01/19 | 3,670 | 3,730 | 3,655 | 3,665 | -0.41% | 894,400 | 8229億4339万 | +3.36% | 10.36 | 0.85 |
| 01/18 | 3,740 | 3,755 | 3,670 | 3,680 | -0.27% | 769,200 | 8263億1151万 | +3.98% | 10.41 | 0.86 |
| 01/17 | 3,615 | 3,695 | 3,610 | 3,690 | +3.22% | 699,900 | 8285億5692万 | +4.47% | 10.43 | 0.86 |
| 01/14 | 3,570 | 3,585 | 3,515 | 3,575 | +0.7% | 986,900 | 8027億3468万 | +1.45% | 10.11 | 0.83 |
| 01/13 | 3,550 | 3,560 | 3,540 | 3,550 | -0.42% | 580,400 | 7971億2116万 | +0.85% | 10.04 | 0.83 |
| 01/12 | 3,515 | 3,580 | 3,500 | 3,565 | +2.44% | 721,900 | 8004億8927万 | +1.45% | 10.08 | 0.83 |
| 01/11 | 3,535 | 3,540 | 3,465 | 3,480 | -0.71% | 747,700 | 7814億327万 | -0.77% | 9.84 | 0.81 |
| 01/07 | 3,520 | 3,540 | 3,470 | 3,505 | -1.68% | 872,800 | 7870億1680万 | +0.11% | 9.91 | 0.81 |
| 01/06 | 3,600 | 3,630 | 3,550 | 3,565 | -0.83% | 577,600 | 8004億8927万 | +2% | 10.08 | 0.83 |
| 01/05 | 3,605 | 3,615 | 3,580 | 3,595 | +1.13% | 519,100 | 8072億2551万 | +3.16% | 10.17 | 0.84 |
| 01/04 | 3,535 | 3,565 | 3,500 | 3,555 | +1.72% | 410,000 | 7982億4386万 | +2.3% | 10.05 | 0.83 |
| 2021 |
| 12/30 | 3,515 | 3,520 | 3,495 | 3,495 | -1.13% | 445,200 | 7847億7139万 | +0.69% | 9.88 | 0.81 |
| 12/29 | 3,500 | 3,535 | 3,500 | 3,535 | +0.86% | 332,900 | 7937億5304万 | +1.76% | 10 | 0.82 |
| 12/28 | 3,510 | 3,515 | 3,480 | 3,505 | +1.01% | 358,000 | 7870億1680万 | +0.83% | 9.91 | 0.81 |
| 12/27 | 3,545 | 3,550 | 3,470 | 3,470 | -1.28% | 316,300 | 7791億5786万 | -0.2% | 9.81 | 0.81 |
| 12/24 | 3,490 | 3,530 | 3,490 | 3,515 | 0% | 370,800 | 7892億6221万 | +0.95% | 9.94 | 0.82 |
| 12/23 | 3,515 | 3,525 | 3,490 | 3,515 | +0.86% | 459,700 | 7892億6221万 | +0.8% | 9.94 | 0.82 |
| 12/22 | 3,500 | 3,525 | 3,475 | 3,485 | -0.43% | 533,700 | 7825億2598万 | -0.17% | 9.85 | 0.81 |
| 12/21 | 3,510 | 3,520 | 3,475 | 3,500 | +0.86% | 583,600 | 7858億9410万 | +0.03% | 9.9 | 0.81 |
| 12/20 | 3,525 | 3,540 | 3,465 | 3,470 | -3.21% | 737,300 | 7791億5786万 | -1.08% | 9.81 | 0.81 |
| 12/17 | 3,610 | 3,625 | 3,555 | 3,585 | +0.28% | 930,800 | 8049億8010万 | +1.99% | 10.14 | 0.83 |
| 12/16 | 3,565 | 3,580 | 3,550 | 3,575 | +0.85% | 411,000 | 8027億3468万 | +1.65% | 10.11 | 0.83 |
| 12/15 | 3,505 | 3,555 | 3,500 | 3,545 | +1% | 560,000 | 7959億9845万 | +0.71% | 10.02 | 0.82 |
| 12/14 | 3,500 | 3,515 | 3,475 | 3,510 | -0.14% | 577,700 | 7881億3951万 | -0.45% | 9.92 | 0.82 |
| 12/13 | 3,515 | 3,540 | 3,505 | 3,515 | +0.72% | 556,000 | 7892億6221万 | -0.26% | 9.94 | 0.82 |
| 12/10 | 3,535 | 3,545 | 3,485 | 3,490 | -0.43% | 684,600 | 7836億4869万 | -1.16% | 9.87 | 0.81 |
| 12/09 | 3,510 | 3,525 | 3,465 | 3,505 | +0.57% | 737,300 | 7870億1680万 | -0.99% | 9.91 | 0.81 |
| 12/08 | 3,495 | 3,520 | 3,460 | 3,485 | +0.14% | 775,700 | 7825億2598万 | -1.72% | 9.85 | 0.81 |
| 12/07 | 3,425 | 3,495 | 3,415 | 3,480 | +2.35% | 673,500 | 7814億327万 | -2.11% | 9.84 | 0.81 |
| 12/06 | 3,405 | 3,450 | 3,385 | 3,400 | +0.29% | 595,600 | 7634億3998万 | -4.47% | 9.61 | 0.79 |
| 12/03 | 3,320 | 3,405 | 3,305 | 3,390 | +1.5% | 606,700 | 7611億9457万 | -4.94% | 9.59 | 0.79 |
| 12/02 | 3,310 | 3,360 | 3,280 | 3,340 | -0.6% | 797,800 | 7499億6751万 | -6.57% | 9.44 | 0.78 |
| 12/01 | 3,305 | 3,380 | 3,300 | 3,360 | +1.51% | 985,200 | 7544億5833万 | -6.35% | 9.5 | 0.78 |
| 11/30 | 3,365 | 3,405 | 3,290 | 3,310 | -1.05% | 2,490,700 | 7432億3127万 | -8% | 9.36 | 0.77 |
| 11/29 | 3,445 | 3,460 | 3,340 | 3,345 | -3.18% | 1,006,400 | 7510億9022万 | -7.37% | 9.46 | 0.78 |
| 11/26 | 3,545 | 3,545 | 3,420 | 3,455 | -2.95% | 903,800 | 7757億8974万 | -4.66% | 9.77 | 0.8 |
| 11/25 | 3,585 | 3,595 | 3,545 | 3,560 | -0.56% | 606,400 | 7993億6657万 | -2.01% | 10.07 | 0.83 |
| 11/24 | 3,575 | 3,625 | 3,565 | 3,580 | +0.99% | 875,200 | 8038億5739万 | -1.54% | 10.12 | 0.83 |
| 11/22 | 3,555 | 3,575 | 3,535 | 3,545 | -0.98% | 676,200 | 7959億9845万 | -2.58% | 10.02 | 0.82 |
| 11/19 | 3,610 | 3,640 | 3,570 | 3,580 | -1.92% | 752,200 | 8038億5739万 | -1.76% | 10.12 | 0.83 |
| 11/18 | 3,605 | 3,670 | 3,580 | 3,650 | +0.83% | 741,500 | 8195億7527万 | +0.08% | 10.32 | 0.85 |
| 11/17 | 3,690 | 3,700 | 3,620 | 3,620 | -1.9% | 691,100 | 8128億3904万 | -0.74% | 10.24 | 0.84 |
| 11/16 | 3,710 | 3,750 | 3,690 | 3,690 | -0.4% | 661,000 | 8285億5692万 | +1.18% | 10.43 | 0.86 |
| 11/15 | 3,655 | 3,705 | 3,645 | 3,705 | +1.23% | 557,700 | 8319億2504万 | +1.62% | 10.48 | 0.86 |
| 11/12 | 3,625 | 3,685 | 3,625 | 3,660 | +0.97% | 957,700 | 8218億2068万 | +0.47% | 10.35 | 0.85 |
| 11/11 | 3,650 | 3,685 | 3,615 | 3,625 | -0.55% | 691,600 | 8139億6174万 | -0.44% | 10.25 | 0.84 |
| 11/10 | 3,680 | 3,700 | 3,610 | 3,645 | -1.49% | 1,190,800 | 8184億5257万 | +0.14% | 10.31 | 0.85 |
| 11/09 | 3,535 | 3,720 | 3,495 | 3,700 | +6.78% | 2,777,900 | 8308億233万 | +1.65% | 10.46 | 0.86 |
| 11/08 | 3,710 | 3,720 | 3,415 | 3,465 | -6.35% | 2,001,900 | 7780億3516万 | -4.76% | 9.8 | 0.81 |
| 11/05 | 3,700 | 3,700 | 3,645 | 3,700 | +0.14% | 731,400 | 8308億233万 | +1.62% | 10.46 | 0.86 |
| 11/04 | 3,700 | 3,715 | 3,685 | 3,695 | +0.82% | 676,600 | 8296億7963万 | +1.59% | 10.45 | 0.86 |
| 11/02 | 3,720 | 3,730 | 3,640 | 3,665 | -1.48% | 723,000 | 8229億4339万 | +0.88% | 10.36 | 0.85 |
