株価チャート
2021/11/15～2022/04/12
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 |
| 04/12 | 2,882 | 2,890 | 2,850 | 2,850 | -1.08% | 57,900 | 960億9133万 | -2.33% | 8.28 | 0.57 |
| 04/11 | 2,859 | 2,887 | 2,859 | 2,881 | +0.77% | 59,000 | 971億3653万 | -1.37% | 8.37 | 0.57 |
| 04/08 | 2,870 | 2,879 | 2,847 | 2,859 | +0.18% | 66,400 | 963億9477万 | -2.22% | 8.3 | 0.57 |
| 04/07 | 2,841 | 2,854 | 2,835 | 2,854 | -0.17% | 53,600 | 962億2619万 | -2.53% | 8.29 | 0.57 |
| 04/06 | 2,880 | 2,894 | 2,858 | 2,859 | -0.76% | 65,100 | 963億9477万 | -2.56% | 8.3 | 0.57 |
| 04/05 | 2,877 | 2,892 | 2,874 | 2,881 | -0.48% | 79,100 | 971億3653万 | -2.01% | 8.37 | 0.57 |
| 04/04 | 2,865 | 2,895 | 2,863 | 2,895 | +0.45% | 54,200 | 976億856万 | -1.76% | 8.41 | 0.58 |
| 04/01 | 2,840 | 2,883 | 2,832 | 2,882 | +1.16% | 59,700 | 971億7025万 | -2.31% | 8.37 | 0.57 |
| 03/31 | 2,890 | 2,895 | 2,845 | 2,849 | -1.89% | 101,800 | 960億5761万 | -3.62% | 10.74 | 0.59 |
| 03/30 | 2,962 | 2,962 | 2,883 | 2,904 | -3.2% | 120,700 | 979億1201万 | -1.96% | 10.95 | 0.6 |
| 03/29 | 3,005 | 3,010 | 2,976 | 3,000 | -0.17% | 156,200 | 1011億4877万 | +1.18% | 11.31 | 0.62 |
| 03/28 | 3,000 | 3,010 | 2,976 | 3,005 | +1.18% | 99,600 | 1013億1735万 | +1.35% | 11.33 | 0.62 |
| 03/25 | 2,996 | 2,996 | 2,969 | 2,970 | 0% | 109,100 | 1001億3728万 | +0.2% | 11.2 | 0.62 |
| 03/24 | 2,969 | 2,983 | 2,954 | 2,970 | -0.64% | 88,500 | 1001億3728万 | +0.17% | 11.2 | 0.62 |
| 03/23 | 2,993 | 2,997 | 2,974 | 2,989 | +0.57% | 97,400 | 1007億7789万 | +0.78% | 11.27 | 0.62 |
| 03/22 | 2,959 | 2,994 | 2,953 | 2,972 | +1.19% | 109,800 | 1002億471万 | +0.2% | 11.21 | 0.62 |
| 03/18 | 2,930 | 2,947 | 2,913 | 2,937 | +0.51% | 251,000 | 990億2464万 | -1.01% | 11.07 | 0.61 |
| 03/17 | 2,956 | 2,957 | 2,913 | 2,922 | -1.08% | 165,700 | 985億1890万 | -1.58% | 11.02 | 0.61 |
| 03/16 | 2,960 | 2,975 | 2,953 | 2,954 | +0.1% | 73,600 | 995億9782万 | -0.64% | 11.14 | 0.61 |
| 03/15 | 2,940 | 2,966 | 2,932 | 2,951 | +0.17% | 120,300 | 994億9667万 | -0.84% | 11.13 | 0.61 |
| 03/14 | 2,945 | 2,965 | 2,931 | 2,946 | +0.61% | 78,800 | 993億2809万 | -1.04% | 11.11 | 0.61 |
| 03/11 | 2,900 | 2,940 | 2,900 | 2,928 | -0.07% | 67,700 | 987億2120万 | -1.78% | 11.04 | 0.61 |
| 03/10 | 2,910 | 2,936 | 2,910 | 2,930 | +2.16% | 79,900 | 987億8863万 | -1.81% | 11.05 | 0.61 |
| 03/09 | 2,892 | 2,906 | 2,863 | 2,868 | -0.97% | 74,700 | 966億9822万 | -3.98% | 10.81 | 0.59 |
| 03/08 | 2,921 | 2,953 | 2,894 | 2,896 | -0.82% | 95,400 | 976億4228万 | -3.21% | 10.92 | 0.6 |
| 03/07 | 2,950 | 2,950 | 2,910 | 2,920 | -1.35% | 98,700 | 984億5147万 | -2.54% | 11.01 | 0.61 |
| 03/04 | 2,966 | 2,985 | 2,958 | 2,960 | -0.34% | 70,400 | 998億12万 | -1.23% | 11.16 | 0.61 |
| 03/03 | 2,980 | 2,994 | 2,963 | 2,970 | -0.37% | 109,400 | 1001億3728万 | -1% | 11.2 | 0.62 |
| 03/02 | 2,998 | 3,005 | 2,981 | 2,981 | -0.96% | 61,900 | 1005億816万 | -0.67% | 11.24 | 0.62 |
| 03/01 | 3,045 | 3,050 | 3,010 | 3,010 | -1.47% | 89,400 | 1014億8593万 | +0.27% | 11.35 | 0.62 |
| 02/28 | 3,005 | 3,055 | 3,005 | 3,055 | +2.14% | 80,500 | 1030億316万 | +1.8% | 11.52 | 0.63 |
| 02/25 | 3,000 | 3,010 | 2,990 | 2,991 | -0.63% | 48,800 | 1008億4532万 | -0.2% | 11.28 | 0.62 |
| 02/24 | 2,999 | 3,030 | 2,995 | 3,010 | +0.33% | 74,100 | 1014億8593万 | +0.53% | 11.35 | 0.62 |
| 02/22 | 2,997 | 3,010 | 2,987 | 3,000 | +0.17% | 56,300 | 1011億4877万 | +0.27% | 11.31 | 0.62 |
| 02/21 | 2,996 | 3,005 | 2,987 | 2,995 | -0.03% | 47,400 | 1009億8018万 | +0.13% | 11.29 | 0.62 |
| 02/18 | 2,986 | 3,010 | 2,986 | 2,996 | +0.2% | 62,300 | 1010億1390万 | +0.23% | 11.3 | 0.62 |
| 02/17 | 3,010 | 3,015 | 2,985 | 2,990 | -0.2% | 52,200 | 1008億1160万 | +0.1% | 11.27 | 0.62 |
| 02/16 | 3,020 | 3,020 | 2,996 | 2,996 | +0.03% | 42,100 | 1010億1390万 | +0.37% | 11.3 | 0.62 |
| 02/15 | 2,998 | 3,020 | 2,990 | 2,995 | +0.3% | 80,600 | 1009億8018万 | +0.4% | 11.29 | 0.62 |
| 02/14 | 2,969 | 2,998 | 2,944 | 2,986 | +0.23% | 96,900 | 1006億7674万 | +0.23% | 11.26 | 0.62 |
| 02/10 | 2,997 | 3,025 | 2,979 | 2,979 | -0.7% | 90,900 | 1004億4072万 | +0.13% | 11.23 | 0.62 |
| 02/09 | 3,020 | 3,035 | 3,000 | 3,000 | -0.83% | 43,300 | 1011億4877万 | +0.91% | 11.31 | 0.62 |
| 02/08 | 3,030 | 3,045 | 3,025 | 3,025 | +0.5% | 50,300 | 1019億9167万 | +1.89% | 11.41 | 0.63 |
| 02/07 | 2,999 | 3,015 | 2,991 | 3,010 | +0.33% | 37,000 | 1014億8593万 | +1.55% | 11.35 | 0.62 |
| 02/04 | 3,030 | 3,040 | 2,995 | 3,000 | -0.83% | 59,600 | 1011億4877万 | +1.35% | 11.31 | 0.62 |
| 02/03 | 3,015 | 3,030 | 3,005 | 3,025 | +0.17% | 28,500 | 1019億9167万 | +2.33% | 11.41 | 0.63 |
| 02/02 | 3,005 | 3,020 | 2,967 | 3,020 | +0.67% | 80,900 | 1018億2309万 | +2.44% | 11.39 | 0.63 |
| 02/01 | 3,000 | 3,025 | 2,990 | 3,000 | 0% | 67,600 | 1011億4877万 | +2.01% | 11.31 | 0.62 |
| 01/31 | 3,010 | 3,010 | 2,981 | 3,000 | +0.33% | 43,800 | 1011億4877万 | +2.25% | 11.31 | 0.62 |
| 01/28 | 3,000 | 3,010 | 2,987 | 2,990 | +1.29% | 66,100 | 1008億1160万 | +2.15% | 11.27 | 0.62 |
| 01/27 | 2,999 | 3,000 | 2,942 | 2,952 | -2.09% | 114,900 | 995億3039万 | +1.03% | 11.13 | 0.61 |
| 01/26 | 3,020 | 3,035 | 3,000 | 3,015 | +0.17% | 67,300 | 1016億5451万 | +3.32% | 11.37 | 0.63 |
| 01/25 | 3,015 | 3,015 | 2,979 | 3,010 | 0% | 64,500 | 1014億8593万 | +3.33% | 11.35 | 0.62 |
| 01/24 | 2,979 | 3,010 | 2,976 | 3,010 | +1.04% | 60,100 | 1014億8593万 | +3.47% | 11.35 | 0.62 |
| 01/21 | 2,940 | 2,979 | 2,926 | 2,979 | +1.19% | 57,000 | 1004億4072万 | +2.58% | 11.23 | 0.62 |
| 01/20 | 2,941 | 2,969 | 2,935 | 2,944 | +0.65% | 59,600 | 992億6066万 | +1.59% | 11.1 | 0.61 |
| 01/19 | 2,948 | 2,958 | 2,922 | 2,925 | -1.02% | 73,600 | 986億2005万 | +1.07% | 11.03 | 0.61 |
| 01/18 | 2,993 | 2,995 | 2,955 | 2,955 | -0.74% | 49,200 | 996億3153万 | +2.18% | 11.14 | 0.61 |
| 01/17 | 2,967 | 2,985 | 2,960 | 2,977 | +0.68% | 41,200 | 1003億7329万 | +3.08% | 11.23 | 0.62 |
| 01/14 | 2,950 | 2,963 | 2,937 | 2,957 | +0.54% | 58,600 | 996億9897万 | +2.53% | 11.15 | 0.61 |
| 01/13 | 2,955 | 2,958 | 2,941 | 2,941 | -0.14% | 47,300 | 991億5951万 | +2.05% | 11.09 | 0.61 |
| 01/12 | 2,934 | 2,953 | 2,923 | 2,945 | +0.75% | 54,600 | 992億9437万 | +2.33% | 11.1 | 0.61 |
| 01/11 | 2,915 | 2,926 | 2,907 | 2,923 | +0.65% | 50,100 | 985億5261万 | +1.67% | 11.02 | 0.61 |
| 01/07 | 2,895 | 2,912 | 2,888 | 2,904 | +0.59% | 47,500 | 979億1201万 | +1.22% | 10.95 | 0.6 |
| 01/06 | 2,920 | 2,934 | 2,883 | 2,887 | -1.47% | 85,500 | 973億3883万 | +0.8% | 10.89 | 0.6 |
| 01/05 | 2,922 | 2,935 | 2,913 | 2,930 | +0.62% | 61,300 | 987億8863万 | +2.45% | 11.05 | 0.61 |
| 01/04 | 2,906 | 2,928 | 2,904 | 2,912 | +0.45% | 55,800 | 981億8174万 | +2% | 10.98 | 0.6 |
| 2021 |
| 12/30 | 2,900 | 2,916 | 2,894 | 2,899 | -0.38% | 39,200 | 977億4342万 | +1.54% | 10.93 | 0.6 |
| 12/29 | 2,875 | 2,910 | 2,875 | 2,910 | +1.01% | 52,100 | 981億1430万 | +1.93% | 10.97 | 0.6 |
| 12/28 | 2,850 | 2,884 | 2,834 | 2,881 | +1.84% | 62,900 | 971億3653万 | +0.91% | 10.86 | 0.6 |
| 12/27 | 2,837 | 2,838 | 2,818 | 2,829 | -0.49% | 62,400 | 953億8329万 | -0.98% | 10.67 | 0.59 |
| 12/24 | 2,857 | 2,864 | 2,837 | 2,843 | -0.04% | 53,600 | 958億5531万 | -0.63% | 10.72 | 0.59 |
| 12/23 | 2,827 | 2,849 | 2,827 | 2,844 | +0.71% | 34,500 | 958億8903万 | -0.7% | 10.72 | 0.59 |
| 12/22 | 2,838 | 2,838 | 2,820 | 2,824 | -1.36% | 73,800 | 952億1470万 | -1.57% | 10.65 | 0.59 |
| 12/21 | 2,881 | 2,883 | 2,850 | 2,863 | +0.49% | 50,600 | 965億2964万 | -0.45% | 10.8 | 0.59 |
| 12/20 | 2,866 | 2,878 | 2,843 | 2,849 | -1.62% | 54,400 | 960億5761万 | -1.15% | 10.74 | 0.59 |
| 12/17 | 2,904 | 2,904 | 2,879 | 2,896 | 0% | 58,100 | 976億4228万 | +0.24% | 10.92 | 0.6 |
| 12/16 | 2,900 | 2,904 | 2,882 | 2,896 | +0.63% | 89,400 | 976億4228万 | +0.1% | 10.92 | 0.6 |
| 12/15 | 2,850 | 2,883 | 2,850 | 2,878 | +1.2% | 54,600 | 970億3538万 | -0.66% | 10.85 | 0.6 |
| 12/14 | 2,829 | 2,856 | 2,828 | 2,844 | +0.07% | 40,700 | 958億8903万 | -2% | 10.72 | 0.59 |
| 12/13 | 2,860 | 2,872 | 2,833 | 2,842 | -0.59% | 86,800 | 958億2160万 | -2.27% | 10.72 | 0.59 |
| 12/10 | 2,881 | 2,884 | 2,851 | 2,859 | -0.56% | 47,900 | 963億9477万 | -1.92% | 10.78 | 0.59 |
| 12/09 | 2,873 | 2,888 | 2,866 | 2,875 | -0.1% | 49,800 | 969億3423万 | -1.57% | 10.84 | 0.6 |
| 12/08 | 2,924 | 2,924 | 2,876 | 2,878 | -1.1% | 50,800 | 970億3538万 | -1.71% | 10.85 | 0.6 |
| 12/07 | 2,867 | 2,917 | 2,850 | 2,910 | +2.54% | 67,400 | 981億1430万 | -0.85% | 10.97 | 0.6 |
| 12/06 | 2,858 | 2,870 | 2,831 | 2,838 | -0.49% | 55,100 | 956億8673万 | -3.44% | 10.7 | 0.59 |
| 12/03 | 2,774 | 2,852 | 2,774 | 2,852 | +2.7% | 53,400 | 961億5876万 | -3.19% | 10.75 | 0.59 |
| 12/02 | 2,770 | 2,803 | 2,768 | 2,777 | -0.14% | 64,400 | 936億3004万 | -5.93% | 10.47 | 0.58 |
| 12/01 | 2,778 | 2,807 | 2,773 | 2,781 | +0.11% | 79,200 | 937億6491万 | -6.08% | 10.49 | 0.58 |
| 11/30 | 2,830 | 2,858 | 2,778 | 2,778 | -1.56% | 133,200 | 936億6376万 | -6.5% | 10.47 | 0.58 |
| 11/29 | 2,888 | 2,889 | 2,813 | 2,822 | -2.56% | 118,300 | 951億4727万 | -5.33% | 10.64 | 0.59 |
| 11/26 | 2,909 | 2,912 | 2,895 | 2,896 | -0.48% | 82,800 | 976億4228万 | -3.14% | 10.92 | 0.6 |
| 11/25 | 2,910 | 2,930 | 2,909 | 2,910 | +0.17% | 37,700 | 981億1430万 | -2.87% | 10.97 | 0.6 |
| 11/24 | 2,936 | 2,949 | 2,905 | 2,905 | -0.85% | 75,800 | 979億4572万 | -3.23% | 10.95 | 0.6 |
| 11/22 | 2,920 | 2,930 | 2,919 | 2,930 | +0.14% | 35,100 | 987億8863万 | -2.59% | 11.05 | 0.61 |
| 11/19 | 2,930 | 2,930 | 2,915 | 2,926 | -0.27% | 56,400 | 986億5376万 | -2.89% | 11.03 | 0.61 |
| 11/18 | 2,963 | 2,963 | 2,918 | 2,934 | -1.05% | 131,400 | 989億2349万 | -2.75% | 11.06 | 0.61 |
| 11/17 | 3,000 | 3,000 | 2,965 | 2,965 | -1.1% | 98,100 | 999億6870万 | -1.85% | 11.18 | 0.62 |
| 11/16 | 3,015 | 3,020 | 2,998 | 2,998 | -0.23% | 46,500 | 1010億8133万 | -0.86% | 11.3 | 0.62 |
| 11/15 | 3,050 | 3,050 | 3,005 | 3,005 | -0.83% | 36,300 | 1013億1735万 | -0.73% | 11.33 | 0.62 |
