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 |
---|
2023 | 4/1, 株式分割 1→2 |
2022 |
03/31 | 3,330 | 3,345 | 3,290 | 3,305 | -1.34% | 1,479,200 | 9807億2239万 | -1.99% | 10.64 | 1.38 |
03/30 | 3,370 | 3,370 | 3,325 | 3,350 | -1.76% | 1,129,800 | 1兆229億 | -0.8% | 10.99 | 1.43 |
03/29 | 3,415 | 3,415 | 3,385 | 3,410 | -0.29% | 960,400 | 1兆413億 | +0.89% | 11.19 | 1.45 |
03/28 | 3,395 | 3,435 | 3,390 | 3,420 | +1.03% | 738,600 | 1兆443億 | +1.09% | 11.22 | 1.46 |
03/25 | 3,375 | 3,390 | 3,370 | 3,385 | +0.3% | 815,000 | 1兆336億 | +0.06% | 11.11 | 1.44 |
03/24 | 3,395 | 3,400 | 3,355 | 3,375 | -0.88% | 1,005,800 | 1兆306億 | -0.32% | 11.08 | 1.44 |
03/23 | 3,360 | 3,410 | 3,350 | 3,405 | +1.64% | 960,200 | 1兆397億 | +0.5% | 11.17 | 1.45 |
03/22 | 3,405 | 3,425 | 3,340 | 3,350 | -0.74% | 1,239,200 | 1兆229億 | -1.18% | 10.99 | 1.43 |
03/18 | 3,380 | 3,410 | 3,365 | 3,375 | +0.15% | 1,530,000 | 1兆306億 | -0.56% | 11.08 | 1.44 |
03/17 | 3,390 | 3,390 | 3,345 | 3,370 | 0% | 937,200 | 1兆290億 | -0.79% | 11.06 | 1.44 |
03/16 | 3,365 | 3,395 | 3,360 | 3,370 | +0.15% | 971,600 | 1兆290億 | -1.12% | 11.06 | 1.44 |
03/15 | 3,345 | 3,380 | 3,335 | 3,365 | +1.82% | 976,000 | 1兆275億 | -1.52% | 11.04 | 1.44 |
03/14 | 3,350 | 3,360 | 3,305 | 3,305 | -2.65% | 1,328,800 | 1兆92億 | -3.53% | 10.85 | 1.41 |
03/11 | 3,395 | 3,410 | 3,365 | 3,395 | 0% | 1,196,800 | 1兆367億 | -1.25% | 11.14 | 1.45 |
03/10 | 3,340 | 3,400 | 3,335 | 3,395 | +2.26% | 1,083,000 | 1兆367億 | -1.45% | 11.14 | 1.45 |
03/09 | 3,310 | 3,345 | 3,310 | 3,320 | -0.3% | 1,118,800 | 1兆138億 | -3.82% | 10.9 | 1.42 |
03/08 | 3,335 | 3,380 | 3,325 | 3,330 | -0.15% | 1,419,600 | 1兆168億 | -3.81% | 10.93 | 1.42 |
03/07 | 3,305 | 3,350 | 3,305 | 3,335 | +0.3% | 1,052,800 | 1兆183億 | -3.97% | 10.94 | 1.42 |
03/04 | 3,360 | 3,375 | 3,325 | 3,325 | -0.75% | 1,100,600 | 1兆153億 | -4.48% | 10.91 | 1.42 |
03/03 | 3,355 | 3,390 | 3,345 | 3,350 | +0.15% | 886,400 | 1兆229億 | -4.04% | 10.99 | 1.43 |
03/02 | 3,345 | 3,375 | 3,340 | 3,345 | -2.19% | 1,394,600 | 1兆214億 | -4.51% | 10.98 | 1.43 |
03/01 | 3,480 | 3,495 | 3,410 | 3,420 | -1.01% | 1,411,600 | 1兆443億 | -2.62% | 11.22 | 1.46 |
02/28 | 3,400 | 3,455 | 3,390 | 3,455 | +2.37% | 1,077,400 | 1兆550億 | -1.73% | 11.34 | 1.47 |
02/25 | 3,410 | 3,430 | 3,365 | 3,375 | -2.46% | 1,154,000 | 1兆306億 | -4.04% | 11.08 | 1.44 |
02/24 | 3,410 | 3,470 | 3,405 | 3,460 | +0.73% | 1,083,200 | 1兆565億 | -1.68% | 11.36 | 1.48 |
02/22 | 3,400 | 3,445 | 3,380 | 3,435 | 0% | 774,800 | 1兆489億 | -2.39% | 11.27 | 1.46 |
02/21 | 3,455 | 3,470 | 3,420 | 3,435 | -1.01% | 778,200 | 1兆489億 | -2.5% | 11.27 | 1.46 |
02/18 | 3,415 | 3,470 | 3,415 | 3,470 | +1.46% | 760,000 | 1兆596億 | -1.62% | 11.39 | 1.48 |
02/17 | 3,475 | 3,495 | 3,410 | 3,420 | -1.44% | 929,800 | 1兆443億 | -3.09% | 11.22 | 1.46 |
02/16 | 3,415 | 3,480 | 3,415 | 3,470 | +1.17% | 875,200 | 1兆596億 | -1.81% | 11.39 | 1.48 |
02/15 | 3,470 | 3,480 | 3,425 | 3,430 | -0.72% | 1,050,200 | 1兆474億 | -3.05% | 11.26 | 1.46 |
02/14 | 3,435 | 3,465 | 3,415 | 3,455 | +0.44% | 1,293,200 | 1兆550億 | -2.46% | 11.34 | 1.47 |
02/10 | 3,440 | 3,450 | 3,375 | 3,440 | -0.43% | 2,648,800 | 1兆504億 | -2.99% | 11.29 | 1.47 |
02/09 | 3,635 | 3,635 | 3,440 | 3,455 | -4.95% | 2,594,000 | 1兆550億 | -2.7% | 11.34 | 1.47 |
02/08 | 3,630 | 3,645 | 3,615 | 3,635 | +0.69% | 860,600 | 1兆1100億 | +2.28% | 11.93 | 1.55 |
02/07 | 3,570 | 3,630 | 3,565 | 3,610 | +0.42% | 837,800 | 1兆1023億 | +1.8% | 11.85 | 1.54 |
02/04 | 3,610 | 3,635 | 3,580 | 3,595 | 0% | 1,005,800 | 1兆977億 | +1.55% | 11.8 | 1.53 |
02/03 | 3,595 | 3,605 | 3,570 | 3,595 | +0.84% | 783,800 | 1兆977億 | +1.75% | 11.8 | 1.53 |
02/02 | 3,545 | 3,585 | 3,545 | 3,565 | 0% | 846,600 | 1兆886億 | +1.13% | 11.7 | 1.52 |
02/01 | 3,555 | 3,580 | 3,540 | 3,565 | -0.42% | 775,000 | 1兆886億 | +1.25% | 11.7 | 1.52 |
01/31 | 3,565 | 3,595 | 3,545 | 3,580 | -0.56% | 754,000 | 1兆932億 | +1.76% | 11.75 | 1.53 |
01/28 | 3,570 | 3,620 | 3,560 | 3,600 | +1.55% | 779,200 | 1兆993億 | +2.39% | 11.81 | 1.54 |
01/27 | 3,560 | 3,570 | 3,515 | 3,545 | -0.56% | 1,290,600 | 1兆825億 | +0.88% | 11.63 | 1.51 |
01/26 | 3,590 | 3,635 | 3,565 | 3,565 | -2.46% | 1,072,200 | 1兆886億 | +1.48% | 11.7 | 1.52 |
01/25 | 3,565 | 3,655 | 3,555 | 3,655 | +2.52% | 1,723,600 | 1兆1161億 | +4.04% | 12 | 1.56 |
01/24 | 3,520 | 3,570 | 3,500 | 3,565 | +1.42% | 914,000 | 1兆886億 | +1.62% | 11.7 | 1.52 |
01/21 | 3,475 | 3,515 | 3,455 | 3,515 | +1.01% | 717,600 | 1兆733億 | +0.26% | 11.54 | 1.5 |
01/20 | 3,445 | 3,510 | 3,435 | 3,480 | +1.61% | 1,171,400 | 1兆626億 | -0.71% | 11.42 | 1.48 |
01/19 | 3,430 | 3,465 | 3,415 | 3,425 | -1.44% | 988,000 | 1兆458億 | -2.25% | 11.24 | 1.46 |
01/18 | 3,565 | 3,565 | 3,475 | 3,475 | -1.84% | 791,400 | 1兆611億 | -0.88% | 11.4 | 1.48 |
01/17 | 3,525 | 3,550 | 3,515 | 3,540 | +0.43% | 505,000 | 1兆809億 | +0.97% | 11.62 | 1.51 |
01/14 | 3,535 | 3,550 | 3,505 | 3,525 | 0% | 1,108,200 | 1兆764億 | +0.66% | 11.57 | 1.5 |
01/13 | 3,535 | 3,535 | 3,505 | 3,525 | -0.56% | 602,200 | 1兆764億 | +0.74% | 11.57 | 1.5 |
01/12 | 3,530 | 3,555 | 3,505 | 3,545 | -0.28% | 859,400 | 1兆825億 | +1.46% | 11.63 | 1.51 |
01/11 | 3,570 | 3,580 | 3,530 | 3,555 | +0.28% | 797,200 | 1兆855億 | +1.95% | 11.67 | 1.52 |
01/07 | 3,550 | 3,585 | 3,535 | 3,545 | 0% | 700,800 | 1兆825億 | +1.9% | 11.63 | 1.51 |
01/06 | 3,570 | 3,590 | 3,535 | 3,545 | -0.84% | 824,400 | 1兆825億 | +2.16% | 11.63 | 1.51 |
01/05 | 3,535 | 3,590 | 3,530 | 3,575 | +1.56% | 977,200 | 1兆916億 | +3.29% | 11.73 | 1.52 |
01/04 | 3,470 | 3,520 | 3,465 | 3,520 | +2.62% | 998,000 | 1兆748億 | +1.88% | 11.55 | 1.5 |
2021 |
12/30 | 3,455 | 3,465 | 3,430 | 3,430 | -0.87% | 642,800 | 1兆474億 | -0.64% | 11.26 | 1.46 |
12/29 | 3,450 | 3,465 | 3,440 | 3,460 | +0.73% | 565,400 | 1兆565億 | +0.17% | 11.36 | 1.48 |
12/28 | 3,400 | 3,440 | 3,395 | 3,435 | +1.63% | 602,400 | 1兆489億 | -0.58% | 11.27 | 1.46 |
12/27 | 3,440 | 3,445 | 3,380 | 3,380 | -2.45% | 775,800 | 1兆321億 | -2.26% | 11.09 | 1.44 |
12/24 | 3,530 | 3,530 | 3,460 | 3,465 | -1.28% | 553,000 | 1兆580億 | +0.06% | 11.37 | 1.48 |
12/23 | 3,515 | 3,555 | 3,500 | 3,510 | -0.14% | 477,600 | 1兆718億 | +1.33% | 11.52 | 1.5 |
12/22 | 3,525 | 3,525 | 3,500 | 3,515 | -0.85% | 651,400 | 1兆733億 | +1.53% | 11.54 | 1.5 |
12/21 | 3,545 | 3,565 | 3,525 | 3,545 | +0.71% | 846,400 | 1兆825億 | +2.4% | 11.63 | 1.51 |
12/20 | 3,550 | 3,560 | 3,505 | 3,520 | -1.4% | 737,400 | 1兆748億 | +1.68% | 11.55 | 1.5 |
12/17 | 3,550 | 3,580 | 3,550 | 3,570 | +0.85% | 1,087,800 | 1兆901億 | +3.03% | 11.72 | 1.52 |
12/16 | 3,525 | 3,545 | 3,500 | 3,540 | +1% | 668,200 | 1兆809億 | +2.25% | 11.62 | 1.51 |
12/15 | 3,485 | 3,515 | 3,480 | 3,505 | +0.57% | 931,400 | 1兆703億 | +1.21% | 11.5 | 1.49 |
12/14 | 3,495 | 3,515 | 3,465 | 3,485 | +0.29% | 878,800 | 1兆642億 | +0.4% | 11.44 | 1.49 |
12/13 | 3,490 | 3,490 | 3,470 | 3,475 | +0.43% | 695,600 | 1兆611億 | +0.03% | 11.4 | 1.48 |
12/10 | 3,485 | 3,485 | 3,455 | 3,460 | -0.43% | 937,800 | 1兆565億 | -0.6% | 11.36 | 1.48 |
12/09 | 3,475 | 3,490 | 3,460 | 3,475 | +0.72% | 836,800 | 1兆611億 | -0.34% | 11.4 | 1.48 |
12/08 | 3,475 | 3,485 | 3,430 | 3,450 | +0.15% | 939,000 | 1兆535億 | -1.2% | 11.32 | 1.47 |
12/07 | 3,430 | 3,460 | 3,400 | 3,445 | +1.32% | 1,411,200 | 1兆519億 | -1.6% | 11.31 | 1.47 |
12/06 | 3,390 | 3,415 | 3,390 | 3,400 | +0.74% | 604,400 | 1兆382億 | -3.05% | 11.16 | 1.45 |
12/03 | 3,340 | 3,385 | 3,320 | 3,375 | +0.9% | 901,200 | 1兆306億 | -3.93% | 11.08 | 1.44 |
12/02 | 3,310 | 3,375 | 3,310 | 3,345 | +0.9% | 1,076,600 | 1兆214億 | -5% | 10.98 | 1.43 |
12/01 | 3,315 | 3,380 | 3,315 | 3,315 | -0.45% | 1,540,000 | 1兆122億 | -6.04% | 10.88 | 1.41 |
11/30 | 3,400 | 3,435 | 3,330 | 3,330 | -2.63% | 2,473,800 | 1兆168億 | -5.8% | 10.93 | 1.42 |
11/29 | 3,425 | 3,445 | 3,415 | 3,420 | -0.58% | 1,119,600 | 1兆443億 | -3.44% | 11.22 | 1.46 |
11/26 | 3,500 | 3,500 | 3,435 | 3,440 | -1.71% | 1,086,800 | 1兆504億 | -3.02% | 11.29 | 1.47 |
11/25 | 3,485 | 3,520 | 3,485 | 3,500 | +0.57% | 551,800 | 1兆687億 | -1.44% | 11.49 | 1.49 |
11/24 | 3,515 | 3,545 | 3,475 | 3,480 | -1% | 978,800 | 1兆626億 | -2.14% | 11.42 | 1.48 |
11/22 | 3,475 | 3,530 | 3,465 | 3,515 | +0.43% | 1,029,000 | 1兆733億 | -1.26% | 11.54 | 1.5 |
11/19 | 3,510 | 3,520 | 3,485 | 3,500 | +0.57% | 726,200 | 1兆687億 | -1.85% | 11.49 | 1.49 |
11/18 | 3,485 | 3,505 | 3,460 | 3,480 | +0.14% | 843,800 | 1兆626億 | -2.55% | 11.42 | 1.48 |
11/17 | 3,535 | 3,545 | 3,465 | 3,475 | -0.57% | 994,600 | 1兆611億 | -2.85% | 11.4 | 1.48 |
11/16 | 3,535 | 3,545 | 3,490 | 3,495 | -1.55% | 1,279,400 | 1兆672億 | -2.4% | 11.47 | 1.49 |
11/15 | 3,585 | 3,585 | 3,530 | 3,550 | -1.25% | 1,223,600 | 1兆840億 | -1% | 11.65 | 1.51 |
11/12 | 3,510 | 3,605 | 3,505 | 3,595 | +2.86% | 1,267,200 | 1兆977億 | +0.2% | 11.8 | 1.53 |
11/11 | 3,495 | 3,515 | 3,465 | 3,495 | -2.37% | 1,954,800 | 1兆672億 | -2.62% | 11.47 | 1.49 |
11/10 | 3,600 | 3,705 | 3,540 | 3,580 | -2.85% | 1,575,400 | 1兆932億 | -0.42% | 11.75 | 1.53 |
11/09 | 3,575 | 3,730 | 3,560 | 3,685 | +3.08% | 2,660,600 | 1兆1252億 | +2.47% | 12.09 | 1.57 |
11/08 | 3,620 | 3,625 | 3,575 | 3,575 | -1.65% | 966,200 | 1兆916億 | -0.5% | 11.73 | 1.52 |
11/05 | 3,600 | 3,635 | 3,600 | 3,635 | +0.55% | 660,000 | 1兆1100億 | +1.2% | 11.93 | 1.55 |
11/04 | 3,600 | 3,625 | 3,585 | 3,615 | 0% | 676,800 | 1兆1039億 | +0.67% | 11.86 | 1.54 |
11/02 | 3,630 | 3,635 | 3,590 | 3,615 | -1.5% | 753,800 | 1兆1039億 | +0.7% | 11.86 | 1.54 |