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 | 4,135 | 4,180 | 4,105 | 4,150 | -0.6% | 534,700 | 4272億7945万 | -1.4% | 8.84 | 0.89 |
| 03/30 | 4,225 | 4,230 | 4,135 | 4,175 | -4.02% | 573,300 | 4298億5342万 | -1% | 8.89 | 0.89 |
| 03/29 | 4,345 | 4,355 | 4,295 | 4,350 | +1.16% | 580,600 | 4478億7123万 | +2.93% | 9.26 | 0.93 |
| 03/28 | 4,280 | 4,305 | 4,265 | 4,300 | +0.82% | 261,300 | 4427億2328万 | +1.68% | 9.15 | 0.92 |
| 03/25 | 4,270 | 4,270 | 4,205 | 4,265 | +0.95% | 325,300 | 4391億1972万 | +0.76% | 9.08 | 0.91 |
| 03/24 | 4,200 | 4,240 | 4,185 | 4,225 | -0.71% | 290,800 | 4350億136万 | -0.33% | 8.99 | 0.9 |
| 03/23 | 4,230 | 4,265 | 4,190 | 4,255 | +1.07% | 295,300 | 4380億9013万 | +0.24% | 9.06 | 0.91 |
| 03/22 | 4,235 | 4,250 | 4,210 | 4,210 | +0.48% | 279,500 | 4334億5698万 | -0.92% | 8.96 | 0.9 |
| 03/18 | 4,200 | 4,220 | 4,160 | 4,190 | -0.48% | 415,400 | 4313億9780万 | -1.57% | 8.92 | 0.89 |
| 03/17 | 4,210 | 4,225 | 4,150 | 4,210 | +1.69% | 307,900 | 4334億5698万 | -1.13% | 8.96 | 0.9 |
| 03/16 | 4,185 | 4,200 | 4,135 | 4,140 | -1.19% | 383,900 | 4262億4986万 | -2.86% | 8.81 | 0.88 |
| 03/15 | 4,120 | 4,205 | 4,120 | 4,190 | +1.7% | 224,800 | 4313億9780万 | -1.76% | 8.92 | 0.89 |
| 03/14 | 4,195 | 4,195 | 4,120 | 4,120 | -0.72% | 345,000 | 4241億9068万 | -3.38% | 8.77 | 0.88 |
| 03/11 | 4,110 | 4,170 | 4,105 | 4,150 | +0.24% | 475,800 | 4272億7945万 | -2.63% | 8.83 | 0.89 |
| 03/10 | 4,085 | 4,150 | 4,070 | 4,140 | +2.35% | 454,600 | 4262億4986万 | -3.14% | 8.81 | 0.88 |
| 03/09 | 4,130 | 4,145 | 4,025 | 4,045 | -1.82% | 432,100 | 4164億6876万 | -5.53% | 8.61 | 0.86 |
| 03/08 | 4,140 | 4,240 | 4,105 | 4,120 | -1.32% | 573,600 | 4241億9068万 | -4.1% | 8.77 | 0.88 |
| 03/07 | 4,170 | 4,210 | 4,135 | 4,175 | +0.85% | 472,900 | 4298億5342万 | -3.09% | 8.89 | 0.89 |
| 03/04 | 4,230 | 4,230 | 4,115 | 4,140 | -1.66% | 495,400 | 4262億4986万 | -4.12% | 8.81 | 0.88 |
| 03/03 | 4,190 | 4,220 | 4,170 | 4,210 | +0.24% | 317,000 | 4334億5698万 | -2.75% | 8.96 | 0.9 |
| 03/02 | 4,250 | 4,255 | 4,175 | 4,200 | -3.11% | 474,100 | 4324億2739万 | -3.23% | 8.94 | 0.9 |
| 03/01 | 4,370 | 4,390 | 4,325 | 4,335 | +0.35% | 296,000 | 4463億2684万 | -0.34% | 9.23 | 0.93 |
| 02/28 | 4,285 | 4,330 | 4,260 | 4,320 | +1.41% | 310,300 | 4447億8246万 | -0.71% | 9.2 | 0.92 |
| 02/25 | 4,295 | 4,350 | 4,215 | 4,260 | -2.29% | 440,100 | 4386億493万 | -2.07% | 9.07 | 0.91 |
| 02/24 | 4,355 | 4,375 | 4,280 | 4,360 | +0.23% | 367,600 | 4489億82万 | +0.18% | 9.28 | 0.93 |
| 02/22 | 4,350 | 4,350 | 4,300 | 4,350 | -1.14% | 303,800 | 4478億7123万 | -0.07% | 9.26 | 0.93 |
| 02/21 | 4,395 | 4,400 | 4,360 | 4,400 | -0.45% | 200,200 | 4530億1917万 | +0.96% | 9.37 | 0.94 |
| 02/18 | 4,385 | 4,435 | 4,375 | 4,420 | +0.68% | 259,900 | 4550億7835万 | +1.52% | 9.41 | 0.94 |
| 02/17 | 4,465 | 4,475 | 4,355 | 4,390 | -0.9% | 297,700 | 4519億8958万 | +0.94% | 9.34 | 0.94 |
| 02/16 | 4,435 | 4,455 | 4,405 | 4,430 | +1.26% | 327,500 | 4561億794万 | +2% | 9.43 | 0.95 |
| 02/15 | 4,375 | 4,380 | 4,340 | 4,375 | +0.46% | 294,100 | 4504億4520万 | +0.9% | 9.31 | 0.93 |
| 02/14 | 4,320 | 4,380 | 4,295 | 4,355 | -0.8% | 398,100 | 4483億8602万 | +0.6% | 9.27 | 0.93 |
| 02/10 | 4,310 | 4,400 | 4,275 | 4,390 | +3.91% | 787,700 | 4519億8958万 | +1.6% | 9.34 | 0.94 |
| 02/09 | 4,285 | 4,290 | 4,225 | 4,225 | -1.86% | 429,600 | 4350億136万 | -2.06% | 8.99 | 0.9 |
| 02/08 | 4,240 | 4,325 | 4,240 | 4,305 | +2.26% | 410,500 | 4432億3808万 | -0.19% | 9.16 | 0.92 |
| 02/07 | 4,175 | 4,225 | 4,145 | 4,210 | +0.84% | 422,400 | 4334億5698万 | -2.25% | 8.96 | 0.9 |
| 02/04 | 4,090 | 4,200 | 4,085 | 4,175 | +2.71% | 1,016,600 | 4298億5342万 | -3.02% | 8.89 | 0.89 |
| 02/03 | 4,105 | 4,180 | 4,005 | 4,065 | -8.75% | 2,143,400 | 4185億2794万 | -5.64% | 8.65 | 0.87 |
| 02/02 | 4,300 | 4,525 | 4,245 | 4,455 | +2.77% | 1,026,200 | 4586億8191万 | +3.36% | 9.48 | 0.95 |
| 02/01 | 4,380 | 4,410 | 4,330 | 4,335 | -1.7% | 514,300 | 4463億2684万 | +0.84% | 9.23 | 0.93 |
| 01/31 | 4,410 | 4,430 | 4,375 | 4,410 | 0% | 309,800 | 4540億4876万 | +2.8% | 9.39 | 0.94 |
| 01/28 | 4,360 | 4,430 | 4,360 | 4,410 | -0.11% | 434,900 | 4540億4876万 | +3.04% | 9.39 | 0.94 |
| 01/27 | 4,435 | 4,455 | 4,375 | 4,415 | -0.34% | 412,900 | 4545億6356万 | +3.47% | 9.4 | 0.94 |
| 01/26 | 4,495 | 4,500 | 4,415 | 4,430 | -1.34% | 413,500 | 4561億794万 | +4.19% | 9.43 | 0.95 |
| 01/25 | 4,450 | 4,495 | 4,395 | 4,490 | +1.35% | 560,600 | 4622億8547万 | +6% | 9.56 | 0.96 |
| 01/24 | 4,430 | 4,450 | 4,400 | 4,430 | +1.61% | 542,100 | 4561億794万 | +4.98% | 9.43 | 0.95 |
| 01/21 | 4,275 | 4,365 | 4,245 | 4,360 | +1.04% | 353,700 | 4489億82万 | +3.74% | 9.28 | 0.93 |
| 01/20 | 4,310 | 4,370 | 4,295 | 4,315 | +0.23% | 365,000 | 4442億6767万 | +2.98% | 9.19 | 0.92 |
| 01/19 | 4,340 | 4,375 | 4,280 | 4,305 | -1.71% | 411,800 | 4432億3808万 | +3.04% | 9.16 | 0.92 |
| 01/18 | 4,460 | 4,480 | 4,380 | 4,380 | -2.01% | 408,700 | 4509億5999万 | +5.11% | 9.32 | 0.94 |
| 01/17 | 4,375 | 4,495 | 4,365 | 4,470 | +3.59% | 720,100 | 4602億2630万 | +7.76% | 9.52 | 0.95 |
| 01/14 | 4,280 | 4,320 | 4,240 | 4,315 | +0.7% | 585,200 | 4442億6767万 | +4.58% | 9.19 | 0.92 |
| 01/13 | 4,280 | 4,285 | 4,245 | 4,285 | +0.94% | 291,700 | 4411億7890万 | +4.23% | 9.12 | 0.91 |
| 01/12 | 4,305 | 4,320 | 4,235 | 4,245 | -0.35% | 434,500 | 4370億6054万 | +3.64% | 9.04 | 0.91 |
| 01/11 | 4,270 | 4,300 | 4,230 | 4,260 | +1.79% | 512,500 | 4386億493万 | +4.36% | 9.07 | 0.91 |
| 01/07 | 4,240 | 4,240 | 4,155 | 4,185 | +0.36% | 309,700 | 4308億8301万 | +2.93% | 8.91 | 0.89 |
| 01/06 | 4,230 | 4,245 | 4,160 | 4,170 | -1.07% | 379,400 | 4293億3862万 | +2.94% | 8.88 | 0.89 |
| 01/05 | 4,180 | 4,215 | 4,165 | 4,215 | +0.36% | 327,300 | 4339億7178万 | +4.36% | 8.97 | 0.9 |
| 01/04 | 4,180 | 4,210 | 4,170 | 4,200 | +1.45% | 300,100 | 4324億2739万 | +4.32% | 8.94 | 0.9 |
| 2021 |
| 12/30 | 4,175 | 4,180 | 4,120 | 4,140 | -0.84% | 307,700 | 4262億4986万 | +3.09% | 8.81 | 0.88 |
| 12/29 | 4,225 | 4,240 | 4,160 | 4,175 | -1.3% | 328,900 | 4298億5342万 | +4.14% | 8.89 | 0.89 |
| 12/28 | 4,155 | 4,230 | 4,145 | 4,230 | +2.67% | 434,200 | 4355億1616万 | +5.83% | 9 | 0.9 |
| 12/27 | 4,190 | 4,190 | 4,120 | 4,120 | -1.55% | 252,400 | 4241億9068万 | +3.41% | 8.77 | 0.88 |
| 12/24 | 4,150 | 4,190 | 4,135 | 4,185 | +1.7% | 356,500 | 4308億8301万 | +5.23% | 8.91 | 0.89 |
| 12/23 | 4,150 | 4,150 | 4,105 | 4,115 | -0.84% | 359,700 | 4236億7588万 | +3.68% | 8.76 | 0.88 |
| 12/22 | 4,095 | 4,155 | 4,090 | 4,150 | +1.72% | 571,700 | 4272億7945万 | +4.69% | 8.83 | 0.89 |
| 12/21 | 4,090 | 4,090 | 4,050 | 4,080 | +0.49% | 307,500 | 4200億7232万 | +2.98% | 8.69 | 0.87 |
| 12/20 | 4,000 | 4,065 | 4,000 | 4,060 | +0.74% | 455,400 | 4180億1315万 | +2.45% | 8.64 | 0.87 |
| 12/17 | 4,085 | 4,090 | 4,015 | 4,030 | -0.98% | 449,000 | 4149億2438万 | +1.69% | 8.58 | 0.86 |
| 12/16 | 4,075 | 4,075 | 4,025 | 4,070 | +1.12% | 318,400 | 4190億4273万 | +2.65% | 8.66 | 0.87 |
| 12/15 | 4,000 | 4,040 | 4,000 | 4,025 | 0% | 309,600 | 4144億958万 | +1.46% | 8.57 | 0.86 |
| 12/14 | 4,015 | 4,035 | 4,000 | 4,025 | +0.25% | 324,600 | 4144億958万 | +1.39% | 8.57 | 0.86 |
| 12/13 | 4,055 | 4,065 | 4,000 | 4,015 | -0.12% | 285,800 | 4133億7999万 | +1.08% | 8.55 | 0.86 |
| 12/10 | 4,010 | 4,050 | 4,000 | 4,020 | +2.42% | 900,400 | 4138億9479万 | +1.13% | 8.56 | 0.86 |
| 12/09 | 3,930 | 3,955 | 3,920 | 3,925 | +0.64% | 374,600 | 4041億1369万 | -1.23% | 8.36 | 0.84 |
| 12/08 | 3,940 | 3,940 | 3,890 | 3,900 | -1.02% | 407,000 | 4015億3972万 | -1.86% | 8.3 | 0.83 |
| 12/07 | 3,940 | 3,965 | 3,890 | 3,940 | +0.51% | 642,300 | 4056億5808万 | -1.05% | 8.39 | 0.84 |
| 12/06 | 3,925 | 3,955 | 3,910 | 3,920 | +0.9% | 414,400 | 4035億9890万 | -1.63% | 8.34 | 0.84 |
| 12/03 | 3,850 | 3,900 | 3,810 | 3,885 | +0.39% | 510,400 | 3999億9534万 | -2.58% | 8.27 | 0.83 |
| 12/02 | 3,810 | 3,945 | 3,790 | 3,870 | +1.71% | 1,019,000 | 3984億5095万 | -3.06% | 8.24 | 0.83 |
| 12/01 | 3,805 | 3,880 | 3,800 | 3,805 | -1.68% | 1,028,000 | 3917億5862万 | -4.83% | 8.1 | 0.81 |
| 11/30 | 3,880 | 3,920 | 3,815 | 3,870 | -0.77% | 7,972,200 | 3984億5095万 | -3.39% | 8.24 | 0.83 |
| 11/29 | 3,890 | 3,945 | 3,865 | 3,900 | -1.02% | 1,286,600 | 4015億3972万 | -2.79% | 8.3 | 0.83 |
| 11/26 | 3,920 | 3,950 | 3,900 | 3,940 | -0.63% | 946,600 | 4056億5808万 | -1.89% | 8.39 | 0.84 |
| 11/25 | 3,940 | 3,980 | 3,915 | 3,965 | +1.93% | 781,000 | 4082億3205万 | -1.39% | 8.44 | 0.85 |
| 11/24 | 3,900 | 3,935 | 3,865 | 3,890 | 0% | 763,700 | 4005億1013万 | -3.35% | 8.28 | 0.83 |
| 11/22 | 3,930 | 3,930 | 3,850 | 3,890 | -1.77% | 701,600 | 4005億1013万 | -3.55% | 8.28 | 0.83 |
| 11/19 | 3,970 | 4,005 | 3,945 | 3,960 | -0.25% | 554,700 | 4077億1725万 | -2% | 8.43 | 0.85 |
| 11/18 | 3,960 | 3,985 | 3,920 | 3,970 | -0.75% | 551,500 | 4087億4684万 | -1.88% | 8.45 | 0.85 |
| 11/17 | 4,055 | 4,060 | 3,990 | 4,000 | -2.08% | 569,300 | 4118億3561万 | -1.16% | 8.51 | 0.85 |
| 11/16 | 4,160 | 4,180 | 4,080 | 4,085 | -0.73% | 622,400 | 4205億8712万 | +0.94% | 8.7 | 0.87 |
| 11/15 | 4,060 | 4,120 | 4,040 | 4,115 | +1.6% | 666,800 | 4236億7588万 | +1.71% | 8.76 | 0.88 |
| 11/12 | 4,070 | 4,130 | 3,990 | 4,050 | -0.98% | 1,176,700 | 4169億8356万 | +0.15% | 8.62 | 0.86 |
| 11/11 | 4,140 | 4,140 | 4,080 | 4,090 | -0.49% | 686,400 | 4211億191万 | +1.14% | 8.71 | 0.87 |
| 11/10 | 4,075 | 4,120 | 4,025 | 4,110 | +0.12% | 612,300 | 4231億6109万 | +1.66% | 8.75 | 0.88 |
| 11/09 | 4,085 | 4,125 | 4,060 | 4,105 | +0.86% | 471,000 | 4226億4630万 | +1.61% | 8.74 | 0.88 |
| 11/08 | 4,200 | 4,200 | 4,060 | 4,070 | -0.73% | 675,000 | 4190億4273万 | +0.74% | 8.66 | 0.87 |
| 11/05 | 4,030 | 4,100 | 4,015 | 4,100 | +2.63% | 572,100 | 4221億3150万 | +1.43% | 8.73 | 0.88 |
| 11/04 | 4,005 | 4,020 | 3,965 | 3,995 | +1.52% | 826,900 | 4113億2082万 | -1.28% | 8.5 | 0.85 |
| 11/02 | 3,995 | 4,000 | 3,935 | 3,935 | -3.79% | 943,700 | 4051億4328万 | -3.05% | 8.38 | 0.84 |
