株価チャート
2021/11/10～2022/04/07
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 |
| 04/07 | 3,800 | 3,815 | 3,765 | 3,790 | -2.07% | 106,400 | 3467億8879万 | +4.32% | 15.76 | 1.78 |
| 04/06 | 3,840 | 3,910 | 3,825 | 3,870 | 0% | 141,900 | 3541億887万 | +6.73% | 16.1 | 1.81 |
| 04/05 | 3,805 | 3,895 | 3,755 | 3,870 | +2.38% | 196,700 | 3541億887万 | +6.99% | 16.1 | 1.81 |
| 04/04 | 3,640 | 3,795 | 3,640 | 3,780 | +0.8% | 235,700 | 3458億7378万 | +4.8% | 15.72 | 1.77 |
| 04/01 | 3,715 | 3,775 | 3,655 | 3,750 | +1.9% | 120,100 | 3431億2875万 | +4.2% | 15.6 | 1.76 |
| 03/31 | 3,750 | 3,760 | 3,680 | 3,680 | -2.26% | 123,900 | 3367億2368万 | +2.51% | 16.41 | 1.42 |
| 03/30 | 3,780 | 3,790 | 3,705 | 3,765 | -1.05% | 132,600 | 3445億126万 | +5.05% | 16.79 | 1.46 |
| 03/29 | 3,790 | 3,820 | 3,735 | 3,805 | +2.15% | 192,400 | 3481億6130万 | +6.46% | 16.97 | 1.47 |
| 03/28 | 3,725 | 3,750 | 3,670 | 3,725 | -0.13% | 121,400 | 3408億4122万 | +4.49% | 16.61 | 1.44 |
| 03/25 | 3,735 | 3,775 | 3,680 | 3,730 | +0.81% | 171,200 | 3412億9873万 | +4.8% | 16.63 | 1.44 |
| 03/24 | 3,695 | 3,730 | 3,665 | 3,700 | -0.13% | 159,100 | 3385億5370万 | +4.05% | 16.5 | 1.43 |
| 03/23 | 3,720 | 3,765 | 3,690 | 3,705 | +1.51% | 239,500 | 3390億1120万 | +4.25% | 16.52 | 1.43 |
| 03/22 | 3,570 | 3,660 | 3,565 | 3,650 | +2.96% | 193,900 | 3339億7865万 | +2.73% | 16.27 | 1.41 |
| 03/18 | 3,540 | 3,545 | 3,475 | 3,545 | +0.71% | 178,600 | 3243億7104万 | -0.37% | 15.81 | 1.37 |
| 03/17 | 3,545 | 3,570 | 3,465 | 3,520 | +1.29% | 116,700 | 3220億8352万 | -1.21% | 15.7 | 1.36 |
| 03/16 | 3,525 | 3,540 | 3,460 | 3,475 | -0.29% | 110,200 | 3179億6597万 | -2.66% | 15.49 | 1.34 |
| 03/15 | 3,440 | 3,490 | 3,435 | 3,485 | +1.16% | 86,100 | 3188億8098万 | -2.52% | 15.54 | 1.35 |
| 03/14 | 3,495 | 3,520 | 3,435 | 3,445 | -0.86% | 68,800 | 3152億2094万 | -3.82% | 15.36 | 1.33 |
| 03/11 | 3,490 | 3,515 | 3,440 | 3,475 | -2.39% | 70,100 | 3179億6597万 | -3.1% | 15.49 | 1.34 |
| 03/10 | 3,530 | 3,570 | 3,500 | 3,560 | +2.89% | 93,600 | 3257億4356万 | -0.86% | 15.87 | 1.38 |
| 03/09 | 3,435 | 3,580 | 3,425 | 3,460 | +0.58% | 173,700 | 3165億9346万 | -3.27% | 15.43 | 1.34 |
| 03/08 | 3,390 | 3,510 | 3,385 | 3,440 | +0.29% | 166,800 | 3147億6344万 | -3.61% | 15.34 | 1.33 |
| 03/07 | 3,450 | 3,465 | 3,385 | 3,430 | -3.52% | 145,500 | 3138億4843万 | -3.65% | 15.29 | 1.33 |
| 03/04 | 3,570 | 3,590 | 3,520 | 3,555 | -1.52% | 81,400 | 3252億8605万 | +0.14% | 15.85 | 1.38 |
| 03/03 | 3,615 | 3,650 | 3,585 | 3,610 | -0.14% | 152,300 | 3303億1861万 | +1.98% | 16.1 | 1.4 |
| 03/02 | 3,685 | 3,690 | 3,575 | 3,615 | -0.69% | 151,700 | 3307億7611万 | +2.44% | 16.12 | 1.4 |
| 03/01 | 3,665 | 3,680 | 3,615 | 3,640 | +0.14% | 110,800 | 3330億6364万 | +3.38% | 16.23 | 1.41 |
| 02/28 | 3,590 | 3,635 | 3,560 | 3,635 | +1.96% | 112,900 | 3326億613万 | +3.53% | 16.21 | 1.41 |
| 02/25 | 3,530 | 3,575 | 3,495 | 3,565 | +0.99% | 113,700 | 3262億106万 | +1.77% | 15.9 | 1.38 |
| 02/24 | 3,475 | 3,540 | 3,475 | 3,530 | +0.14% | 80,300 | 3229億9853万 | +1% | 15.74 | 1.37 |
| 02/22 | 3,465 | 3,540 | 3,460 | 3,525 | -0.14% | 70,900 | 3225億4102万 | +0.95% | 15.72 | 1.36 |
| 02/21 | 3,500 | 3,580 | 3,450 | 3,530 | -1.12% | 136,700 | 3229億9853万 | +1.12% | 15.74 | 1.37 |
| 02/18 | 3,515 | 3,590 | 3,515 | 3,570 | -0.14% | 90,900 | 3266億5857万 | +2.35% | 15.92 | 1.38 |
| 02/17 | 3,660 | 3,685 | 3,570 | 3,575 | -2.46% | 117,900 | 3271億1607万 | +2.52% | 15.94 | 1.38 |
| 02/16 | 3,700 | 3,700 | 3,640 | 3,665 | +0.55% | 62,000 | 3353億5116万 | +5.16% | 16.34 | 1.42 |
| 02/15 | 3,680 | 3,720 | 3,635 | 3,645 | -0.82% | 92,800 | 3335億2114万 | +4.86% | 16.25 | 1.41 |
| 02/14 | 3,635 | 3,720 | 3,595 | 3,675 | -2.52% | 147,300 | 3362億6617万 | +5.97% | 16.39 | 1.42 |
| 02/10 | 3,785 | 3,795 | 3,740 | 3,770 | +2.17% | 118,400 | 3449億5877万 | +9.02% | 16.81 | 1.46 |
| 02/09 | 3,700 | 3,740 | 3,675 | 3,690 | +0.27% | 103,600 | 3376億3869万 | +7.05% | 16.45 | 1.43 |
| 02/08 | 3,625 | 3,710 | 3,625 | 3,680 | +2.08% | 122,800 | 3367億2368万 | +6.91% | 16.41 | 1.42 |
| 02/07 | 3,685 | 3,695 | 3,600 | 3,605 | -1.23% | 103,300 | 3298億6110万 | +4.92% | 16.07 | 1.39 |
| 02/04 | 3,680 | 3,720 | 3,615 | 3,650 | +2.53% | 186,900 | 3339億7865万 | +6.26% | 16.27 | 1.41 |
| 02/03 | 3,600 | 3,685 | 3,550 | 3,560 | -1.11% | 225,200 | 3257億4356万 | +3.73% | 15.87 | 1.38 |
| 02/02 | 3,495 | 3,640 | 3,455 | 3,600 | +11.98% | 354,500 | 3294億360万 | +4.99% | 16.05 | 1.39 |
| 02/01 | 3,240 | 3,305 | 3,210 | 3,215 | -0.92% | 93,200 | 2941億7571万 | -6.13% | 14.34 | 1.24 |
| 01/31 | 3,200 | 3,255 | 3,195 | 3,245 | +1.09% | 92,900 | 2969億2074万 | -5.59% | 14.47 | 1.26 |
| 01/28 | 3,230 | 3,265 | 3,205 | 3,210 | +0.31% | 96,100 | 2937億1821万 | -6.96% | 14.31 | 1.24 |
| 01/27 | 3,295 | 3,305 | 3,150 | 3,200 | -2.88% | 115,400 | 2928億320万 | -7.62% | 14.27 | 1.24 |
| 01/26 | 3,290 | 3,330 | 3,280 | 3,295 | -0.9% | 74,100 | 3014億9579万 | -5.18% | 14.69 | 1.27 |
| 01/25 | 3,365 | 3,370 | 3,310 | 3,325 | -2.64% | 75,000 | 3042億4082万 | -4.62% | 14.83 | 1.29 |
| 01/24 | 3,370 | 3,420 | 3,355 | 3,415 | +0.15% | 77,400 | 3124億7591万 | -2.37% | 15.23 | 1.32 |
| 01/21 | 3,375 | 3,410 | 3,340 | 3,410 | -0.29% | 76,500 | 3120億1841万 | -2.71% | 15.2 | 1.32 |
| 01/20 | 3,350 | 3,445 | 3,350 | 3,420 | +1.48% | 75,700 | 3129億3342万 | -2.7% | 15.25 | 1.32 |
| 01/19 | 3,440 | 3,450 | 3,360 | 3,370 | -2.46% | 89,500 | 3083億5837万 | -4.37% | 15.03 | 1.3 |
| 01/18 | 3,485 | 3,505 | 3,445 | 3,455 | -1.14% | 49,800 | 3161億3595万 | -2.26% | 15.41 | 1.34 |
| 01/17 | 3,440 | 3,500 | 3,440 | 3,495 | +0.87% | 36,700 | 3197億9599万 | -1.33% | 15.58 | 1.35 |
| 01/14 | 3,495 | 3,495 | 3,435 | 3,465 | -1.98% | 94,400 | 3170億5096万 | -2.34% | 15.45 | 1.34 |
| 01/13 | 3,550 | 3,585 | 3,525 | 3,535 | 0% | 131,300 | 3234億5603万 | -0.53% | 15.76 | 1.37 |
| 01/12 | 3,475 | 3,560 | 3,455 | 3,535 | +2.61% | 111,900 | 3234億5603万 | -0.53% | 15.76 | 1.37 |
| 01/11 | 3,440 | 3,450 | 3,400 | 3,445 | +0.58% | 69,300 | 3152億2094万 | -3.01% | 15.36 | 1.33 |
| 01/07 | 3,480 | 3,495 | 3,410 | 3,425 | -0.58% | 59,100 | 3133億9092万 | -3.52% | 15.27 | 1.33 |
| 01/06 | 3,460 | 3,490 | 3,425 | 3,445 | -1.01% | 64,700 | 3152億2094万 | -2.9% | 15.36 | 1.33 |
| 01/05 | 3,580 | 3,580 | 3,460 | 3,480 | -2.38% | 55,800 | 3184億2348万 | -1.92% | 15.52 | 1.35 |
| 01/04 | 3,615 | 3,630 | 3,540 | 3,565 | +0.56% | 51,600 | 3262億106万 | +0.51% | 15.9 | 1.38 |
| 2021 |
| 12/30 | 3,565 | 3,575 | 3,530 | 3,545 | -0.98% | 57,900 | 3243億7104万 | +0.03% | 15.81 | 1.37 |
| 12/29 | 3,555 | 3,585 | 3,540 | 3,580 | +0.7% | 45,700 | 3275億7358万 | +1.07% | 15.96 | 1.39 |
| 12/28 | 3,500 | 3,555 | 3,500 | 3,555 | +1.72% | 56,900 | 3252億8605万 | +0.45% | 15.85 | 1.38 |
| 12/27 | 3,500 | 3,510 | 3,470 | 3,495 | -0.14% | 36,100 | 3197億9599万 | -1.27% | 15.58 | 1.35 |
| 12/24 | 3,530 | 3,530 | 3,490 | 3,500 | -0.71% | 32,700 | 3202億5350万 | -1.19% | 15.61 | 1.35 |
| 12/23 | 3,595 | 3,595 | 3,520 | 3,525 | -0.7% | 39,000 | 3225億4102万 | -0.54% | 15.72 | 1.36 |
| 12/22 | 3,580 | 3,580 | 3,530 | 3,550 | -0.7% | 36,600 | 3248億2855万 | +0.11% | 15.83 | 1.37 |
| 12/21 | 3,540 | 3,595 | 3,515 | 3,575 | +2.73% | 62,000 | 3271億1607万 | +0.73% | 15.94 | 1.38 |
| 12/20 | 3,545 | 3,555 | 3,465 | 3,480 | -2.25% | 58,300 | 3184億2348万 | -2% | 15.52 | 1.35 |
| 12/17 | 3,610 | 3,625 | 3,545 | 3,560 | -1.66% | 94,700 | 3257億4356万 | +0.06% | 15.87 | 1.38 |
| 12/16 | 3,615 | 3,635 | 3,600 | 3,620 | +0.42% | 62,000 | 3312億3362万 | +1.74% | 16.14 | 1.4 |
| 12/15 | 3,625 | 3,655 | 3,595 | 3,605 | -0.96% | 36,400 | 3298億6110万 | +1.44% | 16.07 | 1.39 |
| 12/14 | 3,665 | 3,685 | 3,635 | 3,640 | -0.27% | 56,100 | 3330億6364万 | +2.45% | 16.23 | 1.41 |
| 12/13 | 3,700 | 3,710 | 3,645 | 3,650 | +0.14% | 61,400 | 3339億7865万 | +2.79% | 16.27 | 1.41 |
| 12/10 | 3,655 | 3,670 | 3,635 | 3,645 | +0.28% | 65,500 | 3335億2114万 | +2.62% | 16.25 | 1.41 |
| 12/09 | 3,650 | 3,670 | 3,630 | 3,635 | -0.14% | 81,500 | 3326億613万 | +2.34% | 16.21 | 1.41 |
| 12/08 | 3,695 | 3,710 | 3,635 | 3,640 | +0.28% | 135,500 | 3330億6364万 | +2.54% | 16.23 | 1.41 |
| 12/07 | 3,580 | 3,645 | 3,565 | 3,630 | +2.69% | 111,100 | 3321億4863万 | +2.17% | 16.19 | 1.4 |
| 12/06 | 3,505 | 3,550 | 3,505 | 3,535 | +1.58% | 89,000 | 3234億5603万 | -0.7% | 15.76 | 1.37 |
| 12/03 | 3,405 | 3,485 | 3,400 | 3,480 | +2.81% | 110,300 | 3184億2348万 | -2.49% | 15.52 | 1.35 |
| 12/02 | 3,385 | 3,415 | 3,385 | 3,385 | -0.15% | 97,100 | 3097億3088万 | -5.47% | 15.09 | 1.31 |
| 12/01 | 3,440 | 3,460 | 3,385 | 3,390 | -1.45% | 66,000 | 3101億8839万 | -5.73% | 15.12 | 1.31 |
| 11/30 | 3,490 | 3,560 | 3,430 | 3,440 | -0.58% | 128,200 | 3147億6344万 | -4.74% | 15.34 | 1.33 |
| 11/29 | 3,455 | 3,510 | 3,400 | 3,460 | -0.29% | 80,600 | 3165億9346万 | -4.5% | 15.43 | 1.34 |
| 11/26 | 3,505 | 3,505 | 3,460 | 3,470 | -1.28% | 53,900 | 3175億847万 | -4.46% | 15.47 | 1.34 |
| 11/25 | 3,535 | 3,550 | 3,510 | 3,515 | +0.43% | 36,800 | 3216億2601万 | -3.54% | 15.67 | 1.36 |
| 11/24 | 3,570 | 3,570 | 3,500 | 3,500 | -2.23% | 53,300 | 3202億5350万 | -4.14% | 15.61 | 1.35 |
| 11/22 | 3,525 | 3,580 | 3,525 | 3,580 | +0.99% | 44,500 | 3275億7358万 | -2.13% | 15.96 | 1.39 |
| 11/19 | 3,535 | 3,580 | 3,520 | 3,545 | +0.28% | 52,400 | 3243億7104万 | -3.27% | 15.81 | 1.37 |
| 11/18 | 3,565 | 3,595 | 3,535 | 3,535 | -1.67% | 57,200 | 3234億5603万 | -3.63% | 15.76 | 1.37 |
| 11/17 | 3,640 | 3,645 | 3,585 | 3,595 | -0.55% | 72,000 | 3289億4609万 | -2.1% | 16.03 | 1.39 |
| 11/16 | 3,690 | 3,710 | 3,615 | 3,615 | -0.55% | 69,800 | 3307億7611万 | -1.53% | 16.12 | 1.4 |
| 11/15 | 3,655 | 3,675 | 3,610 | 3,635 | -0.14% | 73,100 | 3326億613万 | -0.98% | 16.21 | 1.41 |
| 11/12 | 3,585 | 3,655 | 3,585 | 3,640 | +2.39% | 78,800 | 3330億6364万 | -0.76% | 16.23 | 1.41 |
| 11/11 | 3,520 | 3,555 | 3,510 | 3,555 | +0.71% | 63,000 | 3252億8605万 | -3.05% | 15.85 | 1.38 |
| 11/10 | 3,550 | 3,565 | 3,520 | 3,530 | -1.53% | 105,300 | 3229億9853万 | -3.79% | 15.74 | 1.37 |
