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 | 2,821 | 2,900 | 2,821 | 2,821 | -1.09% | 104,300 | 1126億5807万 | -1.12% | 16.79 | 1.03 |
| 03/30 | 2,914 | 2,914 | 2,783 | 2,852 | -1.66% | 78,300 | 1138億9608万 | -0.42% | 16.97 | 1.05 |
| 03/29 | 2,908 | 2,913 | 2,870 | 2,900 | +0.73% | 100,300 | 1158億1298万 | +0.9% | 17.26 | 1.06 |
| 03/28 | 2,928 | 2,928 | 2,870 | 2,879 | -0.96% | 39,900 | 1149億7433万 | -0.28% | 17.13 | 1.06 |
| 03/25 | 2,938 | 2,970 | 2,852 | 2,907 | -0.48% | 78,800 | 1160億9253万 | +0.24% | 17.3 | 1.07 |
| 03/24 | 2,864 | 2,926 | 2,844 | 2,921 | +1.32% | 59,700 | 1166億5163万 | +0.17% | 17.38 | 1.07 |
| 03/23 | 2,843 | 2,890 | 2,824 | 2,883 | +2.27% | 66,400 | 1151億3408万 | -1.54% | 17.16 | 1.06 |
| 03/22 | 2,859 | 2,860 | 2,795 | 2,819 | +0.36% | 109,600 | 1125億7820万 | -4.05% | 16.78 | 1.03 |
| 03/18 | 2,840 | 2,859 | 2,789 | 2,809 | -1.78% | 112,200 | 1121億7885万 | -4.88% | 16.72 | 1.03 |
| 03/17 | 2,834 | 2,871 | 2,783 | 2,860 | +3.96% | 127,800 | 1142億1556万 | -3.54% | 17.02 | 1.05 |
| 03/16 | 2,794 | 2,798 | 2,737 | 2,751 | -0.25% | 103,200 | 1098億6259万 | -7.56% | 16.37 | 1.01 |
| 03/15 | 2,725 | 2,794 | 2,725 | 2,758 | +0.11% | 76,900 | 1101億4214万 | -7.54% | 16.41 | 1.01 |
| 03/14 | 2,780 | 2,785 | 2,727 | 2,755 | -1.43% | 72,000 | 1100億2233万 | -7.58% | 16.4 | 1.01 |
| 03/11 | 2,824 | 2,856 | 2,771 | 2,795 | -2.75% | 157,400 | 1116億1975万 | -6.15% | 16.63 | 1.02 |
| 03/10 | 2,754 | 2,874 | 2,750 | 2,874 | +14.78% | 227,500 | 1147億7466万 | -3.43% | 17.1 | 1.05 |
| 03/09 | 2,565 | 2,565 | 2,491 | 2,504 | -1.96% | 135,300 | 999億9852万 | -15.63% | 14.9 | 0.92 |
| 03/08 | 2,639 | 2,641 | 2,538 | 2,554 | -4.31% | 124,800 | 1019億9529万 | -14.21% | 15.2 | 0.94 |
| 03/07 | 2,833 | 2,833 | 2,645 | 2,669 | -7.42% | 95,900 | 1065億8788万 | -10.5% | 15.88 | 0.98 |
| 03/04 | 2,988 | 3,010 | 2,855 | 2,883 | -5.01% | 106,100 | 1151億3408万 | -3.22% | 17.16 | 1.06 |
| 03/03 | 3,030 | 3,070 | 3,015 | 3,035 | +2.81% | 105,600 | 1212億427万 | +2.09% | 18.06 | 1.11 |
| 03/02 | 2,997 | 3,015 | 2,951 | 2,952 | -1.93% | 99,300 | 1178億8963万 | -0.37% | 17.57 | 1.08 |
| 03/01 | 3,045 | 3,050 | 2,998 | 3,010 | -1.15% | 103,100 | 1202億589万 | +1.72% | 17.91 | 1.1 |
| 02/28 | 3,075 | 3,075 | 3,000 | 3,045 | -0.81% | 78,000 | 1216億363万 | +3.12% | 18.12 | 1.12 |
| 02/25 | 3,100 | 3,100 | 3,030 | 3,070 | +1.32% | 56,800 | 1226億202万 | +4.28% | 18.27 | 1.13 |
| 02/24 | 3,020 | 3,065 | 2,998 | 3,030 | -1.46% | 64,500 | 1210億460万 | +3.31% | 18.03 | 1.11 |
| 02/22 | 3,085 | 3,130 | 3,060 | 3,075 | -0.97% | 50,200 | 1228億169万 | +5.06% | 18.3 | 1.13 |
| 02/21 | 3,175 | 3,175 | 3,085 | 3,105 | -3.87% | 51,200 | 1239億9976万 | +6.37% | 18.48 | 1.14 |
| 02/18 | 3,180 | 3,255 | 3,130 | 3,230 | +0.78% | 84,900 | 1289億9170万 | +10.96% | 19.22 | 1.18 |
| 02/17 | 3,290 | 3,295 | 3,190 | 3,205 | -3.32% | 78,400 | 1279億9331万 | +10.56% | 19.07 | 1.18 |
| 02/16 | 3,260 | 3,325 | 3,235 | 3,315 | +2.95% | 131,400 | 1323億8622万 | +14.71% | 19.73 | 1.22 |
| 02/15 | 3,190 | 3,240 | 3,185 | 3,220 | +2.88% | 115,600 | 1285億9234万 | +12.04% | 19.16 | 1.18 |
| 02/14 | 3,150 | 3,190 | 3,110 | 3,130 | -1.57% | 131,800 | 1249億9815万 | +9.33% | 18.63 | 1.15 |
| 02/10 | 3,160 | 3,240 | 3,155 | 3,180 | +2.25% | 204,300 | 1269億9492万 | +11.34% | 18.93 | 1.17 |
| 02/09 | 3,075 | 3,130 | 2,985 | 3,110 | -0.8% | 233,700 | 1241億9944万 | +9.12% | 18.51 | 1.14 |
| 02/08 | 2,979 | 3,165 | 2,965 | 3,135 | +6.67% | 407,000 | 1251億9783万 | +10.19% | 18.66 | 1.15 |
| 02/07 | 2,950 | 3,015 | 2,900 | 2,939 | +8.85% | 385,500 | 1173億7046万 | +3.6% | 17.49 | 1.08 |
| 02/04 | 2,676 | 2,712 | 2,653 | 2,700 | +0.3% | 76,600 | 1078億2588万 | -4.9% | 16.07 | 0.99 |
| 02/03 | 2,666 | 2,709 | 2,650 | 2,692 | -1.82% | 117,300 | 1075億639万 | -5.51% | 16.02 | 0.99 |
| 02/02 | 2,666 | 2,750 | 2,660 | 2,742 | +2.85% | 104,700 | 1095億317万 | -4.06% | 16.32 | 1.01 |
| 02/01 | 2,705 | 2,750 | 2,648 | 2,666 | -2.2% | 110,500 | 1064億6807万 | -6.98% | 15.87 | 0.98 |
| 01/31 | 2,668 | 2,737 | 2,645 | 2,726 | +1.94% | 97,400 | 1088億6420万 | -5.22% | 16.22 | 1 |
| 01/28 | 2,659 | 2,676 | 2,629 | 2,674 | +2.3% | 95,300 | 1067億8755万 | -7.25% | 15.91 | 0.98 |
| 01/27 | 2,733 | 2,781 | 2,605 | 2,614 | -4.04% | 110,500 | 1043億9142万 | -9.61% | 15.56 | 0.96 |
| 01/26 | 2,772 | 2,809 | 2,722 | 2,724 | -2.44% | 77,400 | 1087億8433万 | -6.1% | 16.21 | 1 |
| 01/25 | 2,844 | 2,845 | 2,756 | 2,792 | -1.86% | 80,300 | 1114億9994万 | -4.05% | 16.62 | 1.02 |
| 01/24 | 2,833 | 2,866 | 2,781 | 2,845 | -0.25% | 55,500 | 1136億1653万 | -2.5% | 16.93 | 1.04 |
| 01/21 | 2,785 | 2,852 | 2,766 | 2,852 | +0.64% | 49,800 | 1138億9608万 | -2.43% | 16.97 | 1.05 |
| 01/20 | 2,787 | 2,874 | 2,787 | 2,834 | +1.76% | 58,000 | 1131億7724万 | -3.18% | 16.87 | 1.04 |
| 01/19 | 2,842 | 2,880 | 2,775 | 2,785 | -3.2% | 75,500 | 1112億2040万 | -5.05% | 16.57 | 1.02 |
| 01/18 | 2,913 | 2,957 | 2,871 | 2,877 | -0.45% | 65,400 | 1148億9446万 | -2.18% | 17.12 | 1.05 |
| 01/17 | 2,880 | 2,916 | 2,870 | 2,890 | -0.28% | 49,300 | 1154億1362万 | -1.9% | 17.2 | 1.06 |
| 01/14 | 2,919 | 2,924 | 2,851 | 2,898 | -0.72% | 92,700 | 1157億3311万 | -1.86% | 17.25 | 1.06 |
| 01/13 | 3,005 | 3,005 | 2,919 | 2,919 | -2.37% | 79,700 | 1165億7175万 | -1.32% | 17.37 | 1.07 |
| 01/12 | 2,959 | 3,005 | 2,954 | 2,990 | +2.64% | 105,500 | 1194億718万 | +1.05% | 17.79 | 1.1 |
| 01/11 | 2,959 | 2,962 | 2,882 | 2,913 | -1.49% | 78,600 | 1163億3214万 | -1.35% | 17.34 | 1.07 |
| 01/07 | 2,978 | 3,015 | 2,925 | 2,957 | -0.03% | 66,300 | 1180億8930万 | +0.44% | 17.6 | 1.08 |
| 01/06 | 3,000 | 3,005 | 2,948 | 2,958 | -2.21% | 75,800 | 1181億2924万 | +0.78% | 17.6 | 1.08 |
| 01/05 | 2,986 | 3,045 | 2,984 | 3,025 | +1.82% | 58,500 | 1208億492万 | +3.45% | 18 | 1.11 |
| 01/04 | 2,956 | 2,981 | 2,902 | 2,971 | +0.88% | 83,700 | 1186億4840万 | +2.03% | 17.68 | 1.09 |
| 2021 |
| 12/30 | 2,958 | 2,962 | 2,935 | 2,945 | -1.24% | 57,500 | 1176億1008万 | +1.31% | 17.53 | 1.08 |
| 12/29 | 2,960 | 2,982 | 2,935 | 2,982 | +0.74% | 75,400 | 1190億8769万 | +2.62% | 17.75 | 1.09 |
| 12/28 | 2,933 | 2,965 | 2,933 | 2,960 | +1.51% | 74,500 | 1182億911万 | +1.96% | 17.62 | 1.09 |
| 12/27 | 2,925 | 2,942 | 2,902 | 2,916 | -0.58% | 36,200 | 1164億5195万 | +0.38% | 17.35 | 1.07 |
| 12/24 | 2,934 | 2,961 | 2,930 | 2,933 | +0.24% | 26,000 | 1171億3085万 | +0.86% | 17.46 | 1.08 |
| 12/23 | 2,911 | 2,941 | 2,899 | 2,926 | +0.65% | 45,100 | 1168億5130万 | +0.41% | 17.41 | 1.07 |
| 12/22 | 2,906 | 2,938 | 2,894 | 2,907 | +0.66% | 69,400 | 1160億9253万 | -0.55% | 17.3 | 1.07 |
| 12/21 | 2,868 | 2,920 | 2,820 | 2,888 | +2.09% | 86,400 | 1153億3375万 | -1.7% | 17.19 | 1.06 |
| 12/20 | 2,878 | 2,900 | 2,818 | 2,829 | -4.07% | 63,700 | 1129億7756万 | -4.33% | 16.84 | 1.04 |
| 12/17 | 2,982 | 2,994 | 2,919 | 2,949 | -1.6% | 67,600 | 1177億6982万 | -1.01% | 17.55 | 1.08 |
| 12/16 | 2,995 | 3,015 | 2,975 | 2,997 | +1.15% | 70,000 | 1196億8672万 | +0.07% | 17.84 | 1.1 |
| 12/15 | 2,963 | 3,000 | 2,957 | 2,963 | 0% | 46,300 | 1183億2892万 | -1.53% | 17.63 | 1.09 |
| 12/14 | 2,980 | 3,000 | 2,952 | 2,963 | -0.8% | 49,600 | 1183億2892万 | -1.98% | 17.63 | 1.09 |
| 12/13 | 2,994 | 3,020 | 2,969 | 2,987 | +0.13% | 90,200 | 1192億8737万 | -1.78% | 17.78 | 1.1 |
| 12/10 | 3,000 | 3,010 | 2,971 | 2,983 | -0.57% | 89,000 | 1191億2763万 | -2.77% | 17.75 | 1.09 |
| 12/09 | 3,060 | 3,060 | 2,991 | 3,000 | -1.8% | 93,400 | 1198億653万 | -3.1% | 17.85 | 1.1 |
| 12/08 | 3,075 | 3,090 | 3,035 | 3,055 | +0.66% | 140,700 | 1220億298万 | -2.21% | 18.18 | 1.12 |
| 12/07 | 2,974 | 3,050 | 2,974 | 3,035 | +3.06% | 138,300 | 1212億427万 | -3.68% | 18.06 | 1.11 |
| 12/06 | 2,880 | 2,974 | 2,880 | 2,945 | +3.77% | 158,600 | 1176億1008万 | -7.24% | 17.53 | 1.08 |
| 12/03 | 2,737 | 2,842 | 2,718 | 2,838 | +5.42% | 144,800 | 1133億3698万 | -11.4% | 16.89 | 1.04 |
| 12/02 | 2,690 | 2,750 | 2,690 | 2,692 | -1.75% | 78,300 | 1075億639万 | -16.79% | 16.02 | 0.99 |
| 12/01 | 2,682 | 2,764 | 2,628 | 2,740 | +2.78% | 106,300 | 1094億2330万 | -16.26% | 16.31 | 1 |
| 11/30 | 2,755 | 2,805 | 2,665 | 2,666 | -2.56% | 189,300 | 1064億6807万 | -19.33% | 15.87 | 0.98 |
| 11/29 | 2,789 | 2,812 | 2,730 | 2,736 | -3.63% | 90,200 | 1092億6356万 | -18.16% | 16.28 | 1 |
| 11/26 | 2,931 | 2,940 | 2,815 | 2,839 | -2.81% | 80,800 | 1133億7691万 | -15.96% | 16.9 | 1.04 |
| 11/25 | 2,897 | 2,950 | 2,862 | 2,921 | +0.52% | 80,800 | 1166億5163万 | -14.32% | 17.38 | 1.07 |
| 11/24 | 3,000 | 3,005 | 2,904 | 2,906 | -3.13% | 70,000 | 1160億5259万 | -15.5% | 17.29 | 1.07 |
| 11/22 | 3,000 | 3,005 | 2,977 | 3,000 | -0.17% | 69,700 | 1198億653万 | -13.49% | 17.85 | 1.1 |
| 11/19 | 3,050 | 3,060 | 2,990 | 3,005 | -2.12% | 114,300 | 1200億621万 | -13.92% | 17.88 | 1.1 |
| 11/18 | 3,125 | 3,135 | 3,045 | 3,070 | -2.85% | 110,200 | 1226億202万 | -12.64% | 18.27 | 1.13 |
| 11/17 | 3,240 | 3,240 | 3,155 | 3,160 | -3.81% | 141,500 | 1261億9621万 | -10.46% | 18.81 | 1.16 |
| 11/16 | 3,315 | 3,325 | 3,280 | 3,285 | -2.23% | 67,100 | 1311億8815万 | -7.1% | 19.55 | 1.2 |
| 11/15 | 3,380 | 3,380 | 3,330 | 3,360 | -0.44% | 27,600 | 1341億8332万 | -5.17% | 20 | 1.23 |
| 11/12 | 3,385 | 3,405 | 3,360 | 3,375 | +0.6% | 34,700 | 1347億8235万 | -4.82% | 20.09 | 1.24 |
| 11/11 | 3,320 | 3,360 | 3,290 | 3,355 | +0.3% | 46,200 | 1339億8364万 | -5.49% | 19.97 | 1.23 |
| 11/10 | 3,305 | 3,355 | 3,245 | 3,345 | +1.21% | 68,200 | 1335億8428万 | -5.88% | 19.91 | 1.23 |
| 11/09 | 3,375 | 3,420 | 3,300 | 3,305 | -3.36% | 85,900 | 1319億8686万 | -7.19% | 19.67 | 1.21 |
| 11/08 | 3,595 | 3,595 | 3,405 | 3,420 | -6.68% | 116,300 | 1365億7945万 | -4.34% | 20.35 | 1.25 |
| 11/05 | 3,660 | 3,700 | 3,645 | 3,665 | -0.54% | 33,800 | 1463億6365万 | +2.23% | 21.81 | 1.34 |
| 11/04 | 3,660 | 3,710 | 3,610 | 3,685 | -0.41% | 95,400 | 1471億6236万 | +2.7% | 21.93 | 1.35 |
| 11/02 | 3,675 | 3,715 | 3,665 | 3,700 | -0.67% | 37,300 | 1477億6139万 | +3.12% | 22.02 | 1.36 |
