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 | 6,100 | 6,190 | 6,050 | 6,050 | -1.79% | 859,700 | 8522億636万 | +7.27% | 20.48 | 2.32 |
03/30 | 6,300 | 6,330 | 6,060 | 6,160 | -1.44% | 931,700 | 8677億103万 | +9.84% | 20.86 | 2.36 |
03/29 | 6,220 | 6,250 | 6,170 | 6,250 | +1.96% | 677,500 | 8803億7848万 | +12.01% | 21.16 | 2.39 |
03/28 | 6,170 | 6,180 | 6,050 | 6,130 | -1.45% | 555,900 | 8634億7521万 | +10.29% | 20.76 | 2.35 |
03/25 | 6,260 | 6,290 | 6,170 | 6,220 | +0.97% | 902,800 | 8761億5266万 | +12.23% | 21.06 | 2.38 |
03/24 | 5,940 | 6,160 | 5,930 | 6,160 | +1.99% | 853,100 | 8677億103万 | +11.51% | 20.86 | 2.36 |
03/23 | 5,950 | 6,080 | 5,930 | 6,040 | +3.96% | 864,800 | 8507億9776万 | +9.74% | 20.45 | 2.31 |
03/22 | 5,830 | 5,890 | 5,730 | 5,810 | +0.35% | 892,100 | 8183億9983万 | +5.87% | 19.67 | 2.22 |
03/18 | 5,700 | 5,820 | 5,700 | 5,790 | +1.76% | 977,400 | 8155億8262万 | +5.43% | 19.6 | 2.22 |
03/17 | 5,790 | 5,870 | 5,640 | 5,690 | +5.37% | 1,246,500 | 8014億9656万 | +3.61% | 19.27 | 2.18 |
03/16 | 5,390 | 5,450 | 5,340 | 5,400 | +3.85% | 969,700 | 7606億4700万 | -1.68% | 18.28 | 2.07 |
03/15 | 5,160 | 5,320 | 5,140 | 5,200 | +0.97% | 742,300 | 7324億7489万 | -5.75% | 17.61 | 1.99 |
03/14 | 5,200 | 5,310 | 5,120 | 5,150 | -0.19% | 992,600 | 7254億3186万 | -7.44% | 17.44 | 1.97 |
03/11 | 5,360 | 5,370 | 5,110 | 5,160 | -6.69% | 1,307,300 | 7268億4047万 | -7.96% | 17.47 | 1.98 |
03/10 | 5,420 | 5,540 | 5,350 | 5,530 | +6.96% | 1,368,700 | 7789億5888万 | -2.28% | 18.72 | 2.12 |
03/09 | 5,220 | 5,270 | 5,070 | 5,170 | -1.34% | 999,800 | 7282億4907万 | -9.09% | 17.51 | 1.98 |
03/08 | 5,000 | 5,330 | 4,990 | 5,240 | +0.38% | 1,483,700 | 7381億931万 | -8.58% | 17.74 | 2.01 |
03/07 | 5,240 | 5,300 | 5,180 | 5,220 | -4.74% | 1,282,500 | 7352億9210万 | -9.36% | 17.67 | 2 |
03/04 | 5,580 | 5,590 | 5,370 | 5,480 | -3.18% | 1,124,300 | 7719億1585万 | -5.14% | 18.55 | 2.1 |
03/03 | 5,720 | 5,770 | 5,570 | 5,660 | +0.71% | 924,700 | 7972億7075万 | -2.33% | 19.16 | 2.17 |
03/02 | 5,540 | 5,740 | 5,530 | 5,620 | -1.06% | 1,093,400 | 7916億3633万 | -3.14% | 19.03 | 2.15 |
03/01 | 5,660 | 5,800 | 5,610 | 5,680 | +2.9% | 1,369,500 | 8000億8796万 | -2.51% | 19.23 | 2.18 |
02/28 | 5,500 | 5,560 | 5,400 | 5,520 | +0.18% | 1,130,500 | 7775億5027万 | -5.62% | 18.69 | 2.11 |
02/25 | 5,360 | 5,560 | 5,260 | 5,510 | +6.78% | 1,448,900 | 7761億4166万 | -6.34% | 18.66 | 2.11 |
02/24 | 5,180 | 5,250 | 5,040 | 5,160 | -1.9% | 1,602,700 | 7268億4047万 | -12.79% | 17.47 | 1.98 |
02/22 | 5,340 | 5,380 | 5,090 | 5,260 | -3.31% | 2,207,400 | 7409億2652万 | -12.05% | 17.81 | 2.01 |
02/21 | 5,500 | 5,590 | 5,420 | 5,440 | -4.56% | 1,448,500 | 7662億8143万 | -9.9% | 18.42 | 2.08 |
02/18 | 5,600 | 5,760 | 5,540 | 5,700 | -0.52% | 911,200 | 8029億517万 | -6.37% | 19.3 | 2.18 |
02/17 | 5,830 | 5,840 | 5,710 | 5,730 | -1.04% | 872,200 | 8071億3099万 | -6.56% | 19.4 | 2.19 |
02/16 | 5,820 | 5,830 | 5,700 | 5,790 | +2.48% | 1,129,400 | 8155億8262万 | -6.19% | 19.6 | 2.22 |
02/15 | 5,680 | 5,710 | 5,580 | 5,650 | +0.36% | 888,100 | 7958億6214万 | -8.86% | 19.13 | 2.16 |
02/14 | 5,680 | 5,730 | 5,580 | 5,630 | -4.74% | 1,049,100 | 7930億4493万 | -9.73% | 19.06 | 2.16 |
02/10 | 5,900 | 6,020 | 5,760 | 5,910 | +1.9% | 1,252,700 | 8324億8589万 | -5.85% | 20.01 | 2.26 |
02/09 | 5,780 | 5,880 | 5,690 | 5,800 | +1.93% | 1,308,100 | 8169億9123万 | -8.21% | 19.64 | 2.22 |
02/08 | 5,910 | 6,110 | 5,680 | 5,690 | -5.64% | 2,513,100 | 8014億9656万 | -10.65% | 19.27 | 2.18 |
02/07 | 6,180 | 6,180 | 5,820 | 6,030 | -5.34% | 2,702,100 | 8493億8915万 | -5.99% | 20.42 | 2.31 |
02/04 | 6,130 | 6,400 | 6,110 | 6,370 | +2.91% | 1,290,800 | 8972億8174万 | -1.16% | 21.57 | 2.44 |
02/03 | 6,310 | 6,420 | 6,150 | 6,190 | -4.77% | 1,218,100 | 8719億2684万 | -4.3% | 20.96 | 2.37 |
02/02 | 6,230 | 6,500 | 6,200 | 6,500 | +4.5% | 1,156,700 | 9155億9362万 | +0.11% | 22.01 | 2.49 |
02/01 | 6,470 | 6,520 | 6,150 | 6,220 | -1.27% | 1,499,800 | 8761億5266万 | -4.38% | 21.06 | 2.38 |
01/31 | 6,010 | 6,410 | 5,990 | 6,300 | +6.42% | 1,562,100 | 8874億2150万 | -3.52% | 21.33 | 2.41 |
01/28 | 5,830 | 5,960 | 5,630 | 5,920 | +4.41% | 1,711,300 | 8338億9449万 | -9.59% | 20.04 | 2.27 |
01/27 | 5,990 | 6,100 | 5,630 | 5,670 | -4.38% | 1,551,300 | 7986億7935万 | -13.83% | 19.2 | 2.17 |
01/26 | 5,860 | 6,040 | 5,680 | 5,930 | +1.54% | 1,317,900 | 8353億310万 | -10.34% | 20.08 | 2.27 |
01/25 | 6,180 | 6,230 | 5,820 | 5,840 | -5.81% | 1,400,200 | 8226億2565万 | -12.15% | 19.77 | 2.24 |
01/24 | 6,100 | 6,240 | 6,010 | 6,200 | -0.96% | 1,115,900 | 8733億3545万 | -7.39% | 20.99 | 2.37 |
01/21 | 6,120 | 6,270 | 6,080 | 6,260 | -1.73% | 1,305,100 | 8817億8708万 | -6.82% | 21.2 | 2.4 |
01/20 | 6,300 | 6,440 | 6,180 | 6,370 | +0.16% | 1,127,900 | 8972億8174万 | -5.5% | 21.57 | 2.44 |
01/19 | 6,590 | 6,590 | 6,340 | 6,360 | -5.92% | 1,472,800 | 8958億7314万 | -6% | 21.53 | 2.44 |
01/18 | 6,710 | 6,850 | 6,640 | 6,760 | +0.9% | 1,040,100 | 9522億1736万 | -0.38% | 22.89 | 2.59 |
01/17 | 6,760 | 6,850 | 6,610 | 6,700 | +0.15% | 824,800 | 9437億6573万 | -1.38% | 22.69 | 2.57 |
01/14 | 6,690 | 6,700 | 6,570 | 6,690 | -1.47% | 1,165,900 | 9423億5712万 | -1.76% | 22.65 | 2.56 |
01/13 | 6,720 | 6,850 | 6,710 | 6,790 | +0.74% | 942,200 | 9564億4318万 | -0.43% | 22.99 | 2.6 |
01/12 | 6,590 | 6,770 | 6,520 | 6,740 | +4.5% | 928,700 | 9494億15万 | -1.19% | 22.82 | 2.58 |
01/11 | 6,590 | 6,630 | 6,420 | 6,450 | -2.27% | 1,090,600 | 9085億5059万 | -5.59% | 21.84 | 2.47 |
01/07 | 6,780 | 6,800 | 6,490 | 6,600 | -0.45% | 1,007,600 | 9296億7967万 | -3.58% | 22.35 | 2.53 |
01/06 | 6,800 | 6,820 | 6,610 | 6,630 | -4.74% | 1,379,400 | 9339億549万 | -3.4% | 22.45 | 2.54 |
01/05 | 6,900 | 6,980 | 6,860 | 6,960 | -1.14% | 1,371,400 | 9803億8947万 | +1.16% | 23.57 | 2.67 |
01/04 | 6,940 | 7,070 | 6,890 | 7,040 | +2.92% | 1,297,400 | 9916億5832万 | +2.3% | 23.84 | 2.7 |
2021 |
12/30 | 6,780 | 6,880 | 6,750 | 6,840 | +0.74% | 488,600 | 9634億8620万 | -0.57% | 23.16 | 2.62 |
12/29 | 6,890 | 6,900 | 6,760 | 6,790 | -2.16% | 513,700 | 9564億4318万 | -1.38% | 22.99 | 2.6 |
12/28 | 6,870 | 6,940 | 6,810 | 6,940 | +1.61% | 691,900 | 9775億7226万 | +0.78% | 23.5 | 2.66 |
12/27 | 6,830 | 6,850 | 6,770 | 6,830 | +0.59% | 402,800 | 9620億7760万 | -0.84% | 23.13 | 2.62 |
12/24 | 6,860 | 6,880 | 6,730 | 6,790 | -0.88% | 533,100 | 9564億4318万 | -1.44% | 22.99 | 2.6 |
12/23 | 6,820 | 6,850 | 6,770 | 6,850 | +1.33% | 460,800 | 9648億9481万 | -0.46% | 23.19 | 2.62 |
12/22 | 6,710 | 6,790 | 6,650 | 6,760 | +0.75% | 738,900 | 9522億1736万 | -1.73% | 22.89 | 2.59 |
12/21 | 6,630 | 6,720 | 6,520 | 6,710 | +2.76% | 939,000 | 9451億7433万 | -2.51% | 22.72 | 2.57 |
12/20 | 6,750 | 6,760 | 6,530 | 6,530 | -3.69% | 1,018,700 | 9198億1943万 | -5.24% | 22.11 | 2.5 |
12/17 | 6,850 | 6,900 | 6,760 | 6,780 | -3.14% | 1,304,100 | 9550億3457万 | -1.81% | 22.96 | 2.6 |
12/16 | 7,050 | 7,090 | 6,870 | 7,000 | +3.09% | 936,600 | 9860億2389万 | +1.33% | 23.7 | 2.68 |
12/15 | 6,720 | 6,850 | 6,700 | 6,790 | -0.44% | 788,200 | 9564億4318万 | -1.64% | 22.99 | 2.6 |
12/14 | 6,900 | 7,000 | 6,780 | 6,820 | -2.43% | 1,083,300 | 9606億6899万 | -1.3% | 23.09 | 2.61 |
12/13 | 6,960 | 7,060 | 6,940 | 6,990 | +1.9% | 570,900 | 9846億1529万 | +1.2% | 23.67 | 2.68 |
12/10 | 6,920 | 6,940 | 6,830 | 6,860 | -1.58% | 727,100 | 9663億342万 | -0.62% | 23.23 | 2.63 |
12/09 | 7,120 | 7,180 | 6,970 | 6,970 | -1.83% | 681,000 | 9817億9808万 | +0.93% | 23.6 | 2.67 |
12/08 | 7,130 | 7,210 | 7,020 | 7,100 | +2.6% | 1,181,100 | 1兆1億 | +2.93% | 24.04 | 2.72 |
12/07 | 6,850 | 6,930 | 6,780 | 6,920 | +1.32% | 1,031,500 | 9747億5505万 | +0.44% | 23.43 | 2.65 |
12/06 | 7,050 | 7,050 | 6,780 | 6,830 | -2.57% | 1,126,500 | 9620億7760万 | -0.8% | 23.13 | 2.62 |
12/03 | 6,890 | 7,010 | 6,820 | 7,010 | +3.24% | 1,365,700 | 9874億3250万 | +1.86% | 23.74 | 2.68 |
12/02 | 6,970 | 7,170 | 6,710 | 6,790 | -3.55% | 1,862,900 | 9564億4318万 | -1.15% | 22.99 | 2.6 |
12/01 | 7,050 | 7,060 | 6,740 | 7,040 | -0.42% | 2,049,900 | 9916億5832万 | +2.8% | 23.84 | 2.7 |
11/30 | 7,150 | 7,380 | 7,060 | 7,070 | +1% | 2,376,100 | 9958億8413万 | +3.73% | 23.94 | 2.71 |
11/29 | 6,920 | 7,050 | 6,830 | 7,000 | +0.43% | 1,262,700 | 9860億2389万 | +3.26% | 23.7 | 2.68 |
11/26 | 7,020 | 7,080 | 6,890 | 6,970 | -0.29% | 1,471,900 | 9817億9808万 | +3.41% | 23.6 | 2.67 |
11/25 | 6,870 | 7,000 | 6,810 | 6,990 | +2.79% | 1,475,300 | 9846億1529万 | +4.2% | 23.67 | 2.68 |
11/24 | 6,850 | 6,860 | 6,720 | 6,800 | -2.86% | 1,396,100 | 9578億5178万 | +1.81% | 23.02 | 2.6 |
11/22 | 6,900 | 7,020 | 6,810 | 7,000 | +2.04% | 1,084,800 | 9860億2389万 | +5.29% | 23.7 | 2.68 |
11/19 | 6,800 | 6,910 | 6,760 | 6,860 | +3.94% | 1,715,500 | 9663億342万 | +3.84% | 23.23 | 2.63 |
11/18 | 6,760 | 6,840 | 6,570 | 6,600 | -2.8% | 1,243,100 | 9296億7967万 | +0.64% | 22.35 | 2.53 |
11/17 | 6,910 | 6,940 | 6,770 | 6,790 | -0.88% | 771,200 | 9564億4318万 | +4.21% | 22.99 | 2.6 |
11/16 | 6,980 | 6,980 | 6,800 | 6,850 | -1.01% | 998,700 | 9648億9481万 | +5.79% | 23.19 | 2.62 |
11/15 | 6,920 | 6,970 | 6,900 | 6,920 | +0.58% | 552,600 | 9747億5505万 | +7.57% | 23.43 | 2.65 |
11/12 | 6,940 | 6,990 | 6,840 | 6,880 | +0.58% | 719,700 | 9691億2063万 | +7.79% | 23.3 | 2.63 |
11/11 | 6,810 | 6,870 | 6,700 | 6,840 | -0.58% | 779,400 | 9634億8620万 | +8.06% | 23.16 | 2.62 |
11/10 | 6,910 | 7,000 | 6,840 | 6,880 | -1.15% | 727,700 | 9691億2063万 | +9.61% | 23.3 | 2.63 |
11/09 | 6,850 | 7,000 | 6,830 | 6,960 | +3.11% | 958,000 | 9803億8947万 | +11.79% | 23.57 | 2.67 |
11/08 | 6,910 | 6,930 | 6,740 | 6,750 | -2.17% | 863,900 | 9508億875万 | +9.28% | 22.85 | 2.58 |
11/05 | 7,050 | 7,050 | 6,780 | 6,900 | -0.58% | 1,081,900 | 9719億3784万 | +12.23% | 23.36 | 2.64 |
11/04 | 6,880 | 7,060 | 6,860 | 6,940 | +2.66% | 1,356,400 | 9775億7226万 | +13.4% | 23.5 | 2.66 |
11/02 | 6,790 | 6,830 | 6,630 | 6,760 | -1.89% | 1,104,700 | 9522億1736万 | +10.97% | 22.89 | 2.59 |