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 | 4,555 | 4,585 | 4,520 | 4,520 | -1.95% | 5,200 | 424億1897万 | +0.33% | 11.08 | 0.99 |
| 03/30 | 4,685 | 4,685 | 4,445 | 4,610 | -2.64% | 4,900 | 432億6359万 | +2.72% | 11.3 | 1.01 |
| 03/29 | 4,705 | 4,735 | 4,655 | 4,735 | +0.64% | 4,500 | 444億3668万 | +5.83% | 11.61 | 1.03 |
| 03/28 | 4,720 | 4,730 | 4,660 | 4,705 | +0.43% | 6,400 | 441億5514万 | +5.47% | 11.54 | 1.03 |
| 03/25 | 4,680 | 4,730 | 4,655 | 4,685 | +0.97% | 8,500 | 439億6745万 | +5.16% | 11.49 | 1.02 |
| 03/24 | 4,675 | 4,675 | 4,530 | 4,640 | -0.96% | 6,200 | 435億4513万 | +4.46% | 11.38 | 1.01 |
| 03/23 | 4,620 | 4,685 | 4,605 | 4,685 | +1.85% | 4,100 | 439億6745万 | +5.88% | 11.49 | 1.02 |
| 03/22 | 4,520 | 4,600 | 4,520 | 4,600 | +2.34% | 5,200 | 431億6974万 | +4.36% | 11.28 | 1 |
| 03/18 | 4,425 | 4,495 | 4,425 | 4,495 | +1.58% | 2,600 | 421億8435万 | +2.28% | 11.02 | 0.98 |
| 03/17 | 4,470 | 4,495 | 4,405 | 4,425 | +0.57% | 5,200 | 415億2742万 | +0.94% | 10.85 | 0.97 |
| 03/16 | 4,345 | 4,400 | 4,230 | 4,400 | +4.27% | 4,200 | 412億9280万 | +0.62% | 10.79 | 0.96 |
| 03/15 | 4,360 | 4,385 | 4,220 | 4,220 | -3.76% | 9,500 | 396億355万 | -3.14% | 10.35 | 0.92 |
| 03/14 | 4,550 | 4,550 | 4,360 | 4,385 | -2.45% | 5,200 | 411億5203万 | +0.9% | 10.75 | 0.96 |
| 03/11 | 4,435 | 4,530 | 4,435 | 4,495 | -0.99% | 3,600 | 421億8435万 | +3.86% | 11.02 | 0.98 |
| 03/10 | 4,375 | 4,540 | 4,375 | 4,540 | +4.01% | 4,100 | 426億666万 | +5.48% | 11.13 | 0.99 |
| 03/09 | 4,405 | 4,415 | 4,325 | 4,365 | -0.11% | 4,100 | 409億6433万 | +2.11% | 10.7 | 0.95 |
| 03/08 | 4,440 | 4,470 | 4,345 | 4,370 | -1.35% | 4,800 | 410億1126万 | +2.78% | 10.71 | 0.95 |
| 03/07 | 4,450 | 4,450 | 4,380 | 4,430 | +0.68% | 2,900 | 415億7434万 | +4.78% | 10.86 | 0.97 |
| 03/04 | 4,525 | 4,525 | 4,370 | 4,400 | -0.23% | 8,700 | 412億9280万 | +4.81% | 10.79 | 0.96 |
| 03/03 | 4,555 | 4,595 | 4,410 | 4,410 | -4.65% | 11,000 | 413億8665万 | +5.7% | 10.81 | 0.96 |
| 03/02 | 4,635 | 4,710 | 4,615 | 4,625 | -0.22% | 7,900 | 434億436万 | +11.58% | 11.34 | 1.01 |
| 03/01 | 4,565 | 4,705 | 4,515 | 4,635 | +1.53% | 9,800 | 434億9821万 | +12.77% | 11.36 | 1.01 |
| 02/28 | 4,400 | 4,680 | 4,400 | 4,565 | +4.1% | 12,100 | 428億4128万 | +12.02% | 11.19 | 1 |
| 02/25 | 4,340 | 4,385 | 4,210 | 4,385 | +1.98% | 5,700 | 411億5203万 | +8.46% | 10.75 | 0.96 |
| 02/24 | 4,095 | 4,395 | 4,075 | 4,300 | +4.88% | 9,100 | 403億5433万 | +7.02% | 10.54 | 0.94 |
| 02/22 | 4,250 | 4,305 | 4,080 | 4,100 | -3.53% | 5,800 | 384億7738万 | +2.58% | 10.05 | 0.9 |
| 02/21 | 4,335 | 4,390 | 4,250 | 4,250 | -3.85% | 4,900 | 398億8509万 | +6.65% | 10.42 | 0.93 |
| 02/18 | 4,545 | 4,600 | 4,420 | 4,420 | -2.86% | 10,700 | 414億8049万 | +11.42% | 10.84 | 0.97 |
| 02/17 | 4,365 | 4,550 | 4,285 | 4,550 | +4.48% | 11,800 | 427億51万 | +15.39% | 11.16 | 0.99 |
| 02/16 | 4,190 | 4,375 | 4,190 | 4,355 | +3.2% | 6,300 | 408億7049万 | +11.3% | 10.68 | 0.95 |
| 02/15 | 4,180 | 4,245 | 4,150 | 4,220 | -0.71% | 7,800 | 396億355万 | +8.54% | 10.35 | 0.92 |
| 02/14 | 4,270 | 4,270 | 4,110 | 4,250 | -0.7% | 7,600 | 398億8509万 | +9.82% | 10.42 | 0.93 |
| 02/10 | 4,295 | 4,390 | 4,230 | 4,280 | +1.3% | 13,400 | 401億6663万 | +11.14% | 10.49 | 0.93 |
| 02/09 | 4,140 | 4,235 | 4,025 | 4,225 | +1.93% | 10,900 | 396億5047万 | +10.26% | 10.36 | 0.92 |
| 02/08 | 4,000 | 4,185 | 3,970 | 4,145 | +3.75% | 8,300 | 388億9969万 | +8.62% | 10.16 | 0.91 |
| 02/07 | 4,000 | 4,000 | 3,895 | 3,995 | +0.76% | 5,700 | 374億9198万 | +5.05% | 9.8 | 0.87 |
| 02/04 | 3,945 | 3,980 | 3,905 | 3,965 | +0.76% | 8,500 | 372億1044万 | +4.48% | 9.72 | 0.87 |
| 02/03 | 3,890 | 3,945 | 3,875 | 3,935 | +1.03% | 4,000 | 369億2890万 | +3.94% | 9.65 | 0.86 |
| 02/02 | 3,820 | 3,935 | 3,810 | 3,895 | +2.23% | 13,000 | 365億5351万 | +3.18% | 9.55 | 0.85 |
| 02/01 | 3,810 | 3,810 | 3,705 | 3,810 | +0.4% | 4,000 | 357億5581万 | +1.22% | 9.34 | 0.83 |
| 01/31 | 3,745 | 3,810 | 3,730 | 3,795 | +0.66% | 5,900 | 356億1504万 | +1.01% | 9.3 | 0.83 |
| 01/28 | 3,740 | 3,770 | 3,675 | 3,770 | +2.59% | 2,300 | 353億8042万 | +0.48% | 9.24 | 0.82 |
| 01/27 | 3,740 | 3,740 | 3,650 | 3,675 | -2% | 6,300 | 344億8887万 | -1.95% | 9.01 | 0.8 |
| 01/26 | 3,770 | 3,770 | 3,725 | 3,750 | +0.67% | 2,200 | 351億9273万 | +0.08% | 9.19 | 0.82 |
| 01/25 | 3,790 | 3,790 | 3,725 | 3,725 | -0.8% | 2,500 | 349億5811万 | -0.45% | 9.13 | 0.81 |
| 01/24 | 3,805 | 3,805 | 3,750 | 3,755 | -0.4% | 4,200 | 352億3965万 | +0.48% | 9.21 | 0.82 |
| 01/21 | 3,760 | 3,775 | 3,725 | 3,770 | +0.27% | 2,600 | 353億8042万 | +1.07% | 9.24 | 0.82 |
| 01/20 | 3,780 | 3,780 | 3,760 | 3,760 | -0.13% | 1,500 | 352億8657万 | +0.99% | 9.22 | 0.82 |
| 01/19 | 3,760 | 3,790 | 3,760 | 3,765 | +0.13% | 2,200 | 353億3350万 | +1.35% | 9.23 | 0.82 |
| 01/18 | 3,830 | 3,830 | 3,750 | 3,760 | -1.44% | 3,500 | 352億8657万 | +1.43% | 9.22 | 0.82 |
| 01/17 | 3,820 | 3,825 | 3,800 | 3,815 | +0.39% | 1,500 | 358億273万 | +3.11% | 9.35 | 0.83 |
| 01/14 | 3,790 | 3,820 | 3,785 | 3,800 | 0% | 4,200 | 356億6196万 | +3.01% | 9.32 | 0.83 |
| 01/13 | 3,790 | 3,800 | 3,730 | 3,800 | 0% | 2,700 | 356億6196万 | +3.35% | 9.32 | 0.83 |
| 01/12 | 3,730 | 3,800 | 3,730 | 3,800 | +1.88% | 3,300 | 356億6196万 | +3.71% | 9.32 | 0.83 |
| 01/11 | 3,775 | 3,775 | 3,730 | 3,730 | -1.06% | 3,400 | 350億503万 | +2.22% | 9.15 | 0.81 |
| 01/07 | 3,780 | 3,810 | 3,765 | 3,770 | -0.26% | 2,600 | 353億8042万 | +3.66% | 9.24 | 0.82 |
| 01/06 | 3,800 | 3,800 | 3,780 | 3,780 | -0.79% | 2,400 | 354億7427万 | +4.28% | 9.27 | 0.83 |
| 01/05 | 3,830 | 3,830 | 3,805 | 3,810 | -0.65% | 2,100 | 357億5581万 | +5.48% | 9.34 | 0.83 |
| 01/04 | 3,835 | 3,835 | 3,805 | 3,835 | +0.92% | 3,800 | 359億9043万 | +6.65% | 9.4 | 0.84 |
| 2021 |
| 12/30 | 3,800 | 3,825 | 3,770 | 3,800 | 0% | 4,500 | 356億6196万 | +6.15% | 9.32 | 0.83 |
| 12/29 | 3,745 | 3,800 | 3,700 | 3,800 | +1.33% | 4,600 | 356億6196万 | +6.53% | 9.32 | 0.83 |
| 12/28 | 3,675 | 3,750 | 3,660 | 3,750 | +2.74% | 5,200 | 351億9273万 | +5.49% | 9.19 | 0.82 |
| 12/27 | 3,625 | 3,650 | 3,615 | 3,650 | +0.97% | 2,700 | 342億5425万 | +2.96% | 8.95 | 0.8 |
| 12/24 | 3,645 | 3,645 | 3,615 | 3,615 | -0.82% | 2,600 | 339億2579万 | +2.15% | 8.86 | 0.79 |
| 12/23 | 3,670 | 3,675 | 3,625 | 3,645 | -0.55% | 1,700 | 342億733万 | +3.17% | 8.94 | 0.8 |
| 12/22 | 3,675 | 3,675 | 3,660 | 3,665 | -0.14% | 1,700 | 343億9502万 | +3.91% | 8.99 | 0.8 |
| 12/21 | 3,680 | 3,680 | 3,650 | 3,670 | +0.41% | 3,900 | 344億4195万 | +4.23% | 9 | 0.8 |
| 12/20 | 3,635 | 3,685 | 3,635 | 3,655 | +1.11% | 4,100 | 343億118万 | +4.04% | 8.96 | 0.8 |
| 12/17 | 3,605 | 3,615 | 3,585 | 3,615 | +0.28% | 2,300 | 339億2579万 | +3.11% | 8.86 | 0.79 |
| 12/16 | 3,605 | 3,605 | 3,580 | 3,605 | +0.42% | 2,700 | 338億3194万 | +3.06% | 8.84 | 0.79 |
| 12/15 | 3,565 | 3,610 | 3,560 | 3,590 | +0.14% | 3,400 | 336億9117万 | +2.87% | 8.8 | 0.78 |
| 12/14 | 3,585 | 3,585 | 3,570 | 3,585 | +0.42% | 3,300 | 336億4424万 | +2.84% | 8.79 | 0.78 |
| 12/13 | 3,580 | 3,590 | 3,565 | 3,570 | 0% | 2,400 | 335億347万 | +2.5% | 8.75 | 0.78 |
| 12/10 | 3,585 | 3,585 | 3,550 | 3,570 | -0.14% | 3,300 | 335億347万 | +2.56% | 8.75 | 0.78 |
| 12/09 | 3,535 | 3,575 | 3,535 | 3,575 | +1.27% | 2,900 | 335億5040万 | +2.73% | 8.77 | 0.78 |
| 12/08 | 3,505 | 3,530 | 3,505 | 3,530 | +0.71% | 3,500 | 331億2808万 | +1.67% | 8.65 | 0.77 |
| 12/07 | 3,495 | 3,515 | 3,480 | 3,505 | +0.86% | 3,600 | 328億9347万 | +1.21% | 8.59 | 0.77 |
| 12/06 | 3,475 | 3,480 | 3,420 | 3,475 | +1.16% | 3,300 | 326億1192万 | +0.58% | 8.52 | 0.76 |
| 12/03 | 3,415 | 3,460 | 3,400 | 3,435 | +0.44% | 4,100 | 322億3654万 | -0.32% | 8.42 | 0.75 |
| 12/02 | 3,465 | 3,470 | 3,420 | 3,420 | -1.3% | 6,000 | 320億9576万 | -0.41% | 8.39 | 0.75 |
| 12/01 | 3,475 | 3,480 | 3,455 | 3,465 | +0.29% | 3,600 | 325億1808万 | +1.2% | 8.5 | 0.76 |
| 11/30 | 3,460 | 3,480 | 3,425 | 3,455 | +1.17% | 4,500 | 324億2423万 | +1.29% | 8.47 | 0.75 |
| 11/29 | 3,470 | 3,485 | 3,405 | 3,415 | -1.01% | 5,200 | 320億4884万 | +0.5% | 8.37 | 0.75 |
| 11/26 | 3,475 | 3,475 | 3,450 | 3,450 | -0.72% | 4,800 | 323億7731万 | +1.86% | 8.46 | 0.75 |
| 11/25 | 3,500 | 3,500 | 3,470 | 3,475 | -0.71% | 4,400 | 326億1192万 | +2.99% | 8.52 | 0.76 |
| 11/24 | 3,520 | 3,520 | 3,490 | 3,500 | +0.14% | 3,100 | 328億4654万 | +4.2% | 8.58 | 0.76 |
| 11/22 | 3,500 | 3,520 | 3,490 | 3,495 | +0.14% | 4,100 | 327億9962万 | +4.52% | 8.57 | 0.76 |
| 11/19 | 3,495 | 3,495 | 3,475 | 3,490 | +0.43% | 1,600 | 327億5270万 | +4.8% | 8.56 | 0.76 |
| 11/18 | 3,510 | 3,510 | 3,475 | 3,475 | -0.57% | 3,400 | 326億1192万 | +4.83% | 8.52 | 0.76 |
| 11/17 | 3,510 | 3,510 | 3,495 | 3,495 | -0.43% | 2,500 | 327億9962万 | +5.84% | 8.57 | 0.76 |
| 11/16 | 3,500 | 3,510 | 3,480 | 3,510 | +0.86% | 3,400 | 329億4039万 | +6.65% | 8.61 | 0.77 |
| 11/15 | 3,490 | 3,490 | 3,475 | 3,480 | +0.14% | 4,300 | 326億5885万 | +6.13% | 8.53 | 0.76 |
| 11/12 | 3,460 | 3,475 | 3,425 | 3,475 | +1.61% | 3,100 | 326億1192万 | +6.37% | 8.52 | 0.76 |
| 11/11 | 3,445 | 3,455 | 3,405 | 3,420 | +0.44% | 2,400 | 320億9576万 | +5.07% | 8.39 | 0.75 |
| 11/10 | 3,495 | 3,495 | 3,385 | 3,405 | -1.87% | 9,100 | 319億5499万 | +5% | 8.35 | 0.74 |
| 11/09 | 3,530 | 3,530 | 3,470 | 3,470 | -1.28% | 7,000 | 325億6500万 | +7.33% | 8.51 | 0.76 |
| 11/08 | 3,545 | 3,545 | 3,495 | 3,515 | -0.28% | 8,700 | 329億8731万 | +9.13% | 8.62 | 0.77 |
| 11/05 | 3,545 | 3,545 | 3,490 | 3,525 | -0.56% | 10,800 | 330億8116万 | +9.81% | 8.64 | 0.77 |
| 11/04 | 3,500 | 3,600 | 3,475 | 3,545 | +4.88% | 42,700 | 332億6886万 | +10.75% | 8.69 | 0.77 |
| 11/02 | 3,470 | 3,470 | 3,350 | 3,380 | +2.58% | 9,600 | 317億2038万 | +5.82% | 8.29 | 0.74 |
