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 | 2,939 | 2,978 | 2,907 | 2,933 | -1.21% | 583,000 | 5355億1516万 | +3.09% | 9.43 | 0.84 |
03/30 | 3,015 | 3,020 | 2,934 | 2,969 | -2.17% | 560,800 | 5420億8814万 | +4.54% | 9.62 | 0.86 |
03/29 | 3,070 | 3,070 | 2,992 | 3,035 | -1.3% | 497,100 | 5541億3860万 | +7.05% | 9.84 | 0.88 |
03/28 | 3,050 | 3,085 | 3,025 | 3,075 | +1.65% | 449,500 | 5614億4191万 | +8.77% | 9.97 | 0.89 |
03/25 | 3,060 | 3,070 | 3,005 | 3,025 | -0.33% | 366,000 | 5523億1277万 | +7.38% | 9.8 | 0.88 |
03/24 | 3,030 | 3,055 | 2,990 | 3,035 | -1.3% | 570,900 | 5541億3860万 | +8.01% | 9.84 | 0.88 |
03/23 | 3,030 | 3,085 | 3,010 | 3,075 | +1.65% | 655,700 | 5614億4191万 | +9.86% | 9.97 | 0.89 |
03/22 | 2,968 | 3,025 | 2,949 | 3,025 | +2.82% | 779,500 | 5522億2202万 | +8.5% | 9.8 | 0.88 |
03/18 | 2,886 | 2,978 | 2,886 | 2,942 | +2.58% | 1,031,700 | 5370億7015万 | +5.9% | 9.53 | 0.85 |
03/17 | 2,862 | 2,872 | 2,811 | 2,868 | +2.54% | 597,900 | 5235億6124万 | +3.54% | 9.29 | 0.83 |
03/16 | 2,789 | 2,810 | 2,759 | 2,797 | +0.47% | 425,400 | 5106億 | +1.16% | 9.06 | 0.81 |
03/15 | 2,755 | 2,798 | 2,755 | 2,784 | +1.42% | 472,300 | 5082億2681万 | +0.69% | 9.02 | 0.81 |
03/14 | 2,675 | 2,762 | 2,673 | 2,745 | +4.37% | 569,000 | 5011億726万 | -0.69% | 8.9 | 0.8 |
03/11 | 2,680 | 2,686 | 2,601 | 2,630 | -3.45% | 603,000 | 4801億1369万 | -4.85% | 8.52 | 0.76 |
03/10 | 2,666 | 2,730 | 2,659 | 2,724 | +3.5% | 776,100 | 4972億7365万 | -1.59% | 8.83 | 0.79 |
03/09 | 2,598 | 2,657 | 2,566 | 2,632 | -0.45% | 666,500 | 4804億7880万 | -4.81% | 8.53 | 0.76 |
03/08 | 2,655 | 2,683 | 2,637 | 2,644 | -1.38% | 557,800 | 4826億6943万 | -4.45% | 8.57 | 0.77 |
03/07 | 2,670 | 2,687 | 2,635 | 2,681 | -1.43% | 513,000 | 4894億2388万 | -3.25% | 8.69 | 0.78 |
03/04 | 2,792 | 2,800 | 2,716 | 2,720 | -2.26% | 405,800 | 4965億4344万 | -1.7% | 8.81 | 0.79 |
03/03 | 2,755 | 2,791 | 2,728 | 2,783 | +1.76% | 381,600 | 5080億4426万 | +0.76% | 9.02 | 0.81 |
03/02 | 2,797 | 2,814 | 2,719 | 2,735 | -3.7% | 613,500 | 4992億8173万 | -0.73% | 8.86 | 0.79 |
03/01 | 2,895 | 2,895 | 2,833 | 2,840 | -0.87% | 505,600 | 5184億4977万 | +3.2% | 9.2 | 0.82 |
02/28 | 2,804 | 2,868 | 2,796 | 2,865 | +2.72% | 841,000 | 5230億1359万 | +4.45% | 9.28 | 0.83 |
02/25 | 2,787 | 2,806 | 2,751 | 2,789 | +0.87% | 468,200 | 5091億3958万 | +1.97% | 9.04 | 0.81 |
02/24 | 2,785 | 2,818 | 2,738 | 2,765 | -1.78% | 666,900 | 5047億5831万 | +1.28% | 8.96 | 0.8 |
02/22 | 2,807 | 2,829 | 2,798 | 2,815 | -0.95% | 478,600 | 5138億8595万 | +3.23% | 9.12 | 0.82 |
02/21 | 2,827 | 2,849 | 2,806 | 2,842 | -0.14% | 326,000 | 5188億1487万 | +4.37% | 9.21 | 0.82 |
02/18 | 2,784 | 2,854 | 2,783 | 2,846 | +1.43% | 531,100 | 5195億296万 | +4.86% | 9.22 | 0.82 |
02/17 | 2,823 | 2,836 | 2,784 | 2,806 | -1.68% | 864,800 | 5122億145万 | +3.58% | 9.09 | 0.81 |
02/16 | 2,802 | 2,854 | 2,801 | 2,854 | +3.33% | 577,200 | 5209億6327万 | +5.51% | 9.25 | 0.83 |
02/15 | 2,815 | 2,833 | 2,754 | 2,762 | -1.32% | 455,900 | 5041億6978万 | +2.37% | 8.95 | 0.8 |
02/14 | 2,791 | 2,814 | 2,766 | 2,799 | +1.01% | 949,400 | 5109億2368万 | +3.94% | 9.07 | 0.81 |
02/10 | 2,777 | 2,788 | 2,732 | 2,771 | +0.43% | 422,400 | 5058億1262万 | +3.16% | 8.98 | 0.8 |
02/09 | 2,743 | 2,772 | 2,723 | 2,759 | +0.51% | 550,000 | 5036億2216万 | +2.83% | 8.94 | 0.8 |
02/08 | 2,756 | 2,799 | 2,734 | 2,745 | -1.29% | 670,000 | 5010億6663万 | +2.46% | 8.89 | 0.8 |
02/07 | 2,754 | 2,788 | 2,738 | 2,781 | +0.76% | 592,700 | 5076億3800万 | +3.96% | 9.01 | 0.81 |
02/04 | 2,765 | 2,775 | 2,733 | 2,760 | -0.04% | 531,200 | 5038億470万 | +3.37% | 8.94 | 0.8 |
02/03 | 2,745 | 2,771 | 2,735 | 2,761 | +1.21% | 467,400 | 5039億8724万 | +3.56% | 8.95 | 0.8 |
02/02 | 2,670 | 2,741 | 2,670 | 2,728 | +2.79% | 662,500 | 4979億6349万 | +2.56% | 8.84 | 0.79 |
02/01 | 2,667 | 2,695 | 2,648 | 2,654 | -1.04% | 715,000 | 4844億5568万 | -0.04% | 8.6 | 0.77 |
01/31 | 2,706 | 2,736 | 2,664 | 2,682 | -1.83% | 1,059,400 | 4895億6674万 | +1.09% | 8.69 | 0.78 |
01/28 | 2,683 | 2,763 | 2,683 | 2,732 | +5.77% | 1,562,400 | 4986億9364万 | +3.13% | 8.85 | 0.79 |
01/27 | 2,617 | 2,666 | 2,568 | 2,583 | -0.42% | 678,800 | 4714億9549万 | -2.23% | 8.37 | 0.75 |
01/26 | 2,606 | 2,628 | 2,586 | 2,594 | -0.88% | 514,800 | 4735億340万 | -1.67% | 8.41 | 0.75 |
01/25 | 2,655 | 2,656 | 2,595 | 2,617 | -1.62% | 560,000 | 4777億178万 | -0.72% | 8.48 | 0.76 |
01/24 | 2,620 | 2,661 | 2,592 | 2,660 | +1.76% | 534,900 | 4855億5091万 | +0.95% | 8.62 | 0.77 |
01/21 | 2,588 | 2,614 | 2,551 | 2,614 | -1.25% | 929,000 | 4771億3430万 | -0.65% | 8.47 | 0.76 |
01/20 | 2,623 | 2,664 | 2,608 | 2,647 | -0.82% | 769,800 | 4831億5780万 | +0.76% | 8.58 | 0.77 |
01/19 | 2,654 | 2,699 | 2,645 | 2,669 | -0.89% | 869,700 | 4871億7346万 | +1.75% | 8.65 | 0.77 |
01/18 | 2,697 | 2,721 | 2,681 | 2,693 | -0.44% | 612,300 | 4915億5419万 | +2.83% | 8.73 | 0.78 |
01/17 | 2,644 | 2,705 | 2,644 | 2,705 | +2.73% | 430,600 | 4937億4456万 | +3.48% | 8.76 | 0.78 |
01/14 | 2,719 | 2,721 | 2,614 | 2,633 | -3.23% | 681,000 | 4806億237万 | +0.92% | 8.53 | 0.76 |
01/13 | 2,725 | 2,736 | 2,701 | 2,721 | +0.44% | 476,300 | 4966億6504万 | +4.25% | 8.82 | 0.79 |
01/12 | 2,680 | 2,712 | 2,672 | 2,709 | +1.8% | 560,600 | 4944億7468万 | +4.03% | 8.78 | 0.78 |
01/11 | 2,647 | 2,667 | 2,616 | 2,661 | +0.6% | 679,200 | 4857億1322万 | +2.39% | 8.62 | 0.77 |
01/07 | 2,655 | 2,686 | 2,623 | 2,645 | +0.34% | 872,700 | 4827億9274万 | +2.01% | 8.57 | 0.77 |
01/06 | 2,691 | 2,699 | 2,635 | 2,636 | -1.97% | 601,200 | 4811億4996万 | +1.85% | 8.54 | 0.76 |
01/05 | 2,695 | 2,699 | 2,676 | 2,689 | +0.94% | 453,500 | 4908億2407万 | +4.18% | 8.71 | 0.78 |
01/04 | 2,678 | 2,683 | 2,629 | 2,664 | +0.64% | 532,000 | 4862億6081万 | +3.54% | 8.63 | 0.77 |
2021 |
12/30 | 2,647 | 2,666 | 2,636 | 2,647 | 0% | 322,500 | 4831億5780万 | +3% | 8.58 | 0.77 |
12/29 | 2,647 | 2,669 | 2,635 | 2,647 | -0.08% | 344,600 | 4831億5780万 | +2.92% | 8.58 | 0.77 |
12/28 | 2,641 | 2,649 | 2,625 | 2,649 | +1.22% | 393,300 | 4835億2286万 | +2.95% | 8.58 | 0.77 |
12/27 | 2,618 | 2,638 | 2,610 | 2,617 | +0.15% | 284,900 | 4776億8189万 | +1.63% | 8.48 | 0.76 |
12/24 | 2,612 | 2,632 | 2,606 | 2,613 | +0.27% | 278,400 | 4769億5177万 | +1.4% | 8.47 | 0.76 |
12/23 | 2,565 | 2,614 | 2,564 | 2,606 | +1.64% | 397,300 | 4756億7405万 | +0.97% | 8.44 | 0.75 |
12/22 | 2,577 | 2,581 | 2,562 | 2,564 | +0.35% | 404,100 | 4680億778万 | -0.81% | 8.31 | 0.74 |
12/21 | 2,538 | 2,565 | 2,527 | 2,555 | +2.69% | 487,100 | 4663億3665万 | -1.39% | 8.31 | 0.74 |
12/20 | 2,507 | 2,523 | 2,472 | 2,488 | -2.7% | 806,400 | 4541億786万 | -4.23% | 8.1 | 0.72 |
12/17 | 2,564 | 2,571 | 2,523 | 2,557 | -0.66% | 918,400 | 4667億168万 | -1.96% | 8.32 | 0.74 |
12/16 | 2,574 | 2,584 | 2,564 | 2,574 | +0.55% | 384,100 | 4698億451万 | -1.45% | 8.38 | 0.75 |
12/15 | 2,534 | 2,565 | 2,533 | 2,560 | +1.23% | 442,000 | 4672億4924万 | -2.07% | 8.33 | 0.74 |
12/14 | 2,549 | 2,567 | 2,503 | 2,529 | -0.9% | 472,500 | 4615億9115万 | -3.36% | 8.23 | 0.74 |
12/13 | 2,594 | 2,605 | 2,526 | 2,552 | -0.58% | 719,300 | 4657億8909万 | -2.78% | 8.3 | 0.74 |
12/10 | 2,584 | 2,627 | 2,564 | 2,567 | -0.12% | 791,800 | 4685億2688万 | -2.47% | 8.35 | 0.75 |
12/09 | 2,576 | 2,598 | 2,565 | 2,570 | -0.04% | 661,400 | 4690億7443万 | -2.58% | 8.36 | 0.75 |
12/08 | 2,583 | 2,602 | 2,542 | 2,571 | -3.38% | 1,048,000 | 4692億5695万 | -2.83% | 8.37 | 0.75 |
12/07 | 2,618 | 2,661 | 2,597 | 2,661 | +3.22% | 650,200 | 4856億8368万 | +0.26% | 8.66 | 0.77 |
12/06 | 2,590 | 2,608 | 2,553 | 2,578 | -0.27% | 558,000 | 4705億3459万 | -3.05% | 8.39 | 0.75 |
12/03 | 2,520 | 2,587 | 2,501 | 2,585 | +3.19% | 583,100 | 4718億1222万 | -3.26% | 8.41 | 0.75 |
12/02 | 2,487 | 2,533 | 2,479 | 2,505 | 0% | 805,300 | 4572億1068万 | -6.67% | 8.15 | 0.73 |
12/01 | 2,459 | 2,523 | 2,453 | 2,505 | +1.62% | 768,900 | 4572億1068万 | -7.26% | 8.15 | 0.73 |
11/30 | 2,504 | 2,537 | 2,453 | 2,465 | -1.08% | 1,571,600 | 4499億991万 | -9.24% | 8.02 | 0.72 |
11/29 | 2,546 | 2,554 | 2,478 | 2,492 | -4.01% | 601,700 | 4548億3793万 | -8.78% | 8.11 | 0.72 |
11/26 | 2,690 | 2,690 | 2,594 | 2,596 | -3.99% | 439,200 | 4738億1993万 | -5.57% | 8.45 | 0.76 |
11/25 | 2,714 | 2,726 | 2,695 | 2,704 | +1.12% | 328,600 | 4935億3201万 | -2.14% | 8.8 | 0.79 |
11/24 | 2,691 | 2,723 | 2,661 | 2,674 | -0.26% | 445,900 | 4880億5643万 | -3.5% | 8.7 | 0.78 |
11/22 | 2,645 | 2,685 | 2,632 | 2,681 | +0.15% | 392,200 | 4892億8662万 | -3.63% | 8.72 | 0.78 |
11/19 | 2,680 | 2,694 | 2,661 | 2,677 | -0.74% | 594,700 | 4885億5661万 | -4.05% | 8.71 | 0.78 |
11/18 | 2,700 | 2,719 | 2,676 | 2,697 | -0.95% | 538,700 | 4922億664万 | -3.58% | 8.78 | 0.78 |
11/17 | 2,708 | 2,736 | 2,690 | 2,723 | +0.33% | 507,200 | 4969億5168万 | -2.85% | 8.86 | 0.79 |
11/16 | 2,750 | 2,761 | 2,712 | 2,714 | -0.66% | 357,500 | 4953億917万 | -3.28% | 8.83 | 0.79 |
11/15 | 2,730 | 2,749 | 2,717 | 2,732 | -0.15% | 371,100 | 4985億9419万 | -2.81% | 8.89 | 0.79 |
11/12 | 2,665 | 2,740 | 2,662 | 2,736 | +3.64% | 728,600 | 4993億2420万 | -2.74% | 8.9 | 0.8 |
11/11 | 2,628 | 2,658 | 2,619 | 2,640 | 0% | 463,200 | 4818億405万 | -6.18% | 8.59 | 0.77 |
11/10 | 2,626 | 2,653 | 2,609 | 2,640 | +0.04% | 663,300 | 4818億405万 | -6.35% | 8.59 | 0.77 |
11/09 | 2,714 | 2,720 | 2,631 | 2,639 | -3.08% | 635,100 | 4816億2155万 | -6.62% | 8.59 | 0.77 |
11/08 | 2,746 | 2,763 | 2,720 | 2,723 | +0.26% | 567,300 | 4969億5168万 | -3.95% | 8.86 | 0.79 |
11/05 | 2,707 | 2,752 | 2,703 | 2,716 | -0.55% | 694,300 | 4956億7417万 | -4.33% | 8.84 | 0.79 |
11/04 | 2,766 | 2,784 | 2,717 | 2,731 | -1.05% | 851,300 | 4984億1169万 | -4.07% | 8.89 | 0.79 |
11/02 | 2,816 | 2,850 | 2,724 | 2,760 | -0.93% | 1,001,800 | 5037億424万 | -3.36% | 8.98 | 0.8 |