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 | 2,820 | 2,904 | 2,787 | 2,891 | +1.15% | 104,700 | 176億3276万 | +11.79% | 5.35 | 1.34 |
| 03/30 | 2,800 | 2,858 | 2,762 | 2,858 | +3.21% | 98,100 | 174億3149万 | +11.29% | 5.29 | 1.33 |
| 03/29 | 2,700 | 2,769 | 2,688 | 2,769 | +3.79% | 86,200 | 168億8866万 | +8.33% | 5.12 | 1.28 |
| 03/28 | 2,720 | 2,721 | 2,651 | 2,668 | -2.7% | 59,900 | 162億7264万 | +4.59% | 4.94 | 1.24 |
| 03/25 | 2,766 | 2,776 | 2,684 | 2,742 | +0.96% | 81,200 | 167億2398万 | +7.45% | 5.07 | 1.27 |
| 03/24 | 2,651 | 2,722 | 2,621 | 2,716 | +0.33% | 64,600 | 165億6540万 | +6.3% | 5.02 | 1.26 |
| 03/23 | 2,723 | 2,765 | 2,694 | 2,707 | +0.56% | 113,200 | 165億1051万 | +5.87% | 5.01 | 1.26 |
| 03/22 | 2,805 | 2,838 | 2,663 | 2,692 | -3.75% | 212,500 | 164億1902万 | +5.03% | 4.98 | 1.25 |
| 03/18 | 2,668 | 2,797 | 2,665 | 2,797 | +4.91% | 171,100 | 170億5944万 | +8.62% | 5.17 | 1.3 |
| 03/17 | 2,650 | 2,684 | 2,601 | 2,666 | +4.71% | 168,800 | 162億6044万 | +3.05% | 4.93 | 1.24 |
| 03/16 | 2,548 | 2,548 | 2,450 | 2,546 | +3.16% | 138,500 | 155億2854万 | -2.15% | 4.71 | 1.18 |
| 03/15 | 2,380 | 2,487 | 2,351 | 2,468 | +5.92% | 146,800 | 150億5280万 | -5.98% | 4.57 | 1.14 |
| 03/14 | 2,367 | 2,418 | 2,325 | 2,330 | -0.55% | 56,200 | 142億1111万 | -12.37% | 4.31 | 1.08 |
| 03/11 | 2,388 | 2,399 | 2,307 | 2,343 | -2.9% | 83,300 | 142億9040万 | -13.19% | 4.33 | 1.09 |
| 03/10 | 2,445 | 2,456 | 2,400 | 2,413 | +3.38% | 85,200 | 147億1735万 | -12.03% | 4.46 | 1.12 |
| 03/09 | 2,381 | 2,421 | 2,321 | 2,334 | +0.04% | 103,900 | 142億3551万 | -16.07% | 4.32 | 1.08 |
| 03/08 | 2,360 | 2,413 | 2,310 | 2,333 | -3.32% | 159,000 | 142億2941万 | -17.36% | 4.32 | 1.08 |
| 03/07 | 2,480 | 2,480 | 2,379 | 2,413 | -5.48% | 144,800 | 147億1735万 | -15.69% | 4.46 | 1.12 |
| 03/04 | 2,650 | 2,650 | 2,515 | 2,553 | -3.59% | 112,700 | 155億7123万 | -11.78% | 4.72 | 1.18 |
| 03/03 | 2,600 | 2,680 | 2,600 | 2,648 | +3.84% | 133,400 | 161億5066万 | -9.56% | 4.9 | 1.23 |
| 03/02 | 2,556 | 2,611 | 2,534 | 2,550 | -3.92% | 133,900 | 155億5293万 | -13.62% | 4.72 | 1.18 |
| 03/01 | 2,540 | 2,671 | 2,540 | 2,654 | +4.69% | 141,000 | 161億8725万 | -11.18% | 4.91 | 1.23 |
| 02/28 | 2,552 | 2,593 | 2,451 | 2,535 | -0.35% | 123,000 | 154億6145万 | -16.14% | 4.69 | 1.18 |
| 02/25 | 2,518 | 2,559 | 2,492 | 2,544 | +3.04% | 109,500 | 155億1634万 | -17% | 4.71 | 1.18 |
| 02/24 | 2,415 | 2,526 | 2,415 | 2,469 | +0.24% | 202,300 | 150億5890万 | -20.43% | 4.57 | 1.15 |
| 02/22 | 2,496 | 2,543 | 2,448 | 2,463 | -3.26% | 132,300 | 150億2230万 | -21.88% | 4.56 | 1.14 |
| 02/21 | 2,601 | 2,601 | 2,524 | 2,546 | -3.45% | 126,100 | 155億2854万 | -20.51% | 4.71 | 1.18 |
| 02/18 | 2,613 | 2,688 | 2,594 | 2,637 | -2.62% | 190,800 | 160億8356万 | -19.09% | 4.88 | 1.22 |
| 02/17 | 2,788 | 2,791 | 2,687 | 2,708 | -3.35% | 196,600 | 165億1661万 | -18.41% | 5.01 | 1.26 |
| 02/16 | 2,850 | 2,854 | 2,766 | 2,802 | +0.79% | 125,400 | 170億8993万 | -16.81% | 5.18 | 1.3 |
| 02/15 | 2,855 | 2,873 | 2,752 | 2,780 | -2.9% | 181,900 | 169億5575万 | -18.48% | 5.14 | 1.29 |
| 02/14 | 2,872 | 2,907 | 2,793 | 2,863 | -3.67% | 208,700 | 174億6198万 | -16.99% | 5.3 | 1.33 |
| 02/10 | 3,155 | 3,185 | 2,941 | 2,972 | -4.59% | 321,100 | 181億2679万 | -14.87% | 5.5 | 1.38 |
| 02/09 | 3,220 | 3,375 | 3,050 | 3,115 | +2.47% | 352,700 | 189億9898万 | -11.93% | 5.76 | 1.45 |
| 02/08 | 3,105 | 3,190 | 3,030 | 3,040 | -2.41% | 136,800 | 185億4154万 | -15.2% | 5.62 | 1.41 |
| 02/07 | 3,285 | 3,285 | 3,110 | 3,115 | -5.75% | 126,500 | 189億9898万 | -14.42% | 5.76 | 1.45 |
| 02/04 | 3,275 | 3,340 | 3,215 | 3,305 | -1.05% | 93,000 | 201億5782万 | -10.21% | 6.11 | 1.53 |
| 02/03 | 3,435 | 3,435 | 3,305 | 3,340 | -2.77% | 87,400 | 203億7130万 | -10.05% | 6.18 | 1.55 |
| 02/02 | 3,430 | 3,460 | 3,380 | 3,435 | +1.63% | 88,100 | 209億5072万 | -8.28% | 6.35 | 1.59 |
| 02/01 | 3,475 | 3,515 | 3,350 | 3,380 | 0% | 121,300 | 206億1526万 | -10.46% | 6.25 | 1.57 |
| 01/31 | 3,300 | 3,400 | 3,200 | 3,380 | +2.42% | 128,900 | 206億1526万 | -10.98% | 6.25 | 1.57 |
| 01/28 | 3,290 | 3,355 | 3,185 | 3,300 | +2.48% | 138,200 | 201億2733万 | -13.66% | 6.11 | 1.53 |
| 01/27 | 3,450 | 3,455 | 3,185 | 3,220 | -5.29% | 191,200 | 196億3939万 | -16.1% | 5.96 | 1.49 |
| 01/26 | 3,270 | 3,460 | 3,270 | 3,400 | +4.94% | 172,900 | 207億3725万 | -11.85% | 6.29 | 1.58 |
| 01/25 | 3,490 | 3,530 | 3,210 | 3,240 | -6.49% | 186,500 | 197億6138万 | -16.37% | 5.99 | 1.5 |
| 01/24 | 3,405 | 3,490 | 3,320 | 3,465 | -1.7% | 136,900 | 211億3370万 | -11.06% | 6.41 | 1.61 |
| 01/21 | 3,455 | 3,540 | 3,390 | 3,525 | -1.81% | 127,600 | 214億9965万 | -9.64% | 6.52 | 1.64 |
| 01/20 | 3,450 | 3,600 | 3,405 | 3,590 | +3.31% | 161,700 | 218億9609万 | -7.74% | 6.64 | 1.67 |
| 01/19 | 3,625 | 3,650 | 3,435 | 3,475 | -6.84% | 237,400 | 211億9469万 | -10.42% | 6.43 | 1.61 |
| 01/18 | 3,685 | 3,810 | 3,630 | 3,730 | +0.67% | 173,300 | 227億4998万 | -3.49% | 6.9 | 1.73 |
| 01/17 | 3,990 | 4,020 | 3,700 | 3,705 | -6.44% | 254,900 | 225億9750万 | -3.54% | 6.85 | 1.72 |
| 01/14 | 4,055 | 4,125 | 3,890 | 3,960 | -3.88% | 254,800 | 241億5280万 | +3.61% | 7.33 | 1.84 |
| 01/13 | 3,965 | 4,160 | 3,945 | 4,120 | +4.17% | 285,000 | 251億2867万 | +8.76% | 7.62 | 1.91 |
| 01/12 | 3,940 | 3,970 | 3,805 | 3,955 | +2.99% | 199,400 | 241億2230万 | +5.58% | 7.32 | 1.83 |
| 01/11 | 3,805 | 3,895 | 3,735 | 3,840 | +1.99% | 244,300 | 234億2089万 | +3.17% | 7.1 | 1.78 |
| 01/07 | 3,970 | 4,005 | 3,715 | 3,765 | -3.46% | 253,300 | 229億6345万 | +1.73% | 6.97 | 1.75 |
| 01/06 | 4,060 | 4,095 | 3,900 | 3,900 | -5.57% | 233,200 | 237億8684万 | +5.69% | 7.22 | 1.81 |
| 01/05 | 4,320 | 4,400 | 4,070 | 4,130 | -4.07% | 337,600 | 251億8966万 | +12.5% | 7.64 | 1.92 |
| 01/04 | 4,400 | 4,490 | 4,245 | 4,305 | -2.38% | 403,800 | 262億5702万 | +18.5% | 7.96 | 2 |
| 2021 |
| 12/30 | 4,110 | 4,425 | 4,030 | 4,410 | +6.52% | 347,000 | 268億9743万 | +22.81% | 8.16 | 2.05 |
| 12/29 | 4,120 | 4,250 | 4,060 | 4,140 | +0.49% | 196,500 | 252億5065万 | +16.69% | 7.66 | 1.92 |
| 12/28 | 4,170 | 4,170 | 3,980 | 4,120 | -0.12% | 227,600 | 251億2867万 | +16.88% | 7.62 | 1.91 |
| 12/27 | 4,185 | 4,340 | 4,100 | 4,125 | -1.55% | 327,500 | 251億5916万 | +17.69% | 7.63 | 1.91 |
| 12/24 | 3,950 | 4,220 | 3,910 | 4,190 | +6.35% | 382,000 | 255億5561万 | +20.09% | 7.75 | 1.94 |
| 12/23 | 4,010 | 4,070 | 3,855 | 3,940 | -1.75% | 306,700 | 240億3081万 | +13.74% | 7.29 | 1.83 |
| 12/22 | 3,700 | 4,015 | 3,670 | 4,010 | +8.97% | 301,200 | 244億5775万 | +16.4% | 7.42 | 1.86 |
| 12/21 | 3,785 | 3,800 | 3,580 | 3,680 | -0.94% | 205,100 | 224億4502万 | +7.95% | 6.81 | 1.71 |
| 12/20 | 3,810 | 3,895 | 3,680 | 3,715 | -2.88% | 272,600 | 226億5849万 | +10.04% | 6.87 | 1.72 |
| 12/17 | 3,760 | 4,045 | 3,655 | 3,825 | +1.06% | 680,500 | 233億2940万 | +14.49% | 7.08 | 1.77 |
| 12/16 | 3,595 | 3,785 | 3,480 | 3,785 | +5.87% | 331,300 | 230億8544万 | +14.63% | 7 | 1.76 |
| 12/15 | 3,355 | 3,610 | 3,350 | 3,575 | +8.83% | 324,100 | 218億461万 | +8.83% | 6.61 | 1.66 |
| 12/14 | 3,250 | 3,340 | 3,170 | 3,285 | 0% | 105,300 | 200億3584万 | +0.4% | 6.08 | 1.52 |
| 12/13 | 3,175 | 3,310 | 3,070 | 3,285 | +4.62% | 113,200 | 200億3584万 | +0.31% | 6.08 | 1.52 |
| 12/10 | 3,070 | 3,185 | 3,040 | 3,140 | +0.96% | 85,700 | 191億5146万 | -4.18% | 5.81 | 1.46 |
| 12/09 | 3,210 | 3,210 | 3,110 | 3,110 | -3.72% | 69,600 | 189億6848万 | -5.56% | 5.75 | 1.44 |
| 12/08 | 3,135 | 3,255 | 3,115 | 3,230 | +3.69% | 90,600 | 197億39万 | -2.3% | 5.98 | 1.5 |
| 12/07 | 3,140 | 3,195 | 3,080 | 3,115 | +1.3% | 112,200 | 189億9898万 | -6% | 5.76 | 1.45 |
| 12/06 | 3,315 | 3,335 | 3,065 | 3,075 | -8.07% | 176,300 | 187億5501万 | -7.38% | 5.69 | 1.43 |
| 12/03 | 3,350 | 3,370 | 3,185 | 3,345 | +0.3% | 108,900 | 204億179万 | +0.42% | 6.19 | 1.55 |
| 12/02 | 3,475 | 3,660 | 3,315 | 3,335 | -4.03% | 199,900 | 203億4080万 | +0.24% | 6.17 | 1.55 |
| 12/01 | 3,545 | 3,640 | 3,340 | 3,475 | +1.02% | 210,200 | 211億9469万 | +4.7% | 6.43 | 1.61 |
| 11/30 | 3,270 | 3,550 | 3,260 | 3,440 | +8.52% | 218,500 | 209億8122万 | +4.24% | 6.36 | 1.6 |
| 11/29 | 3,215 | 3,305 | 3,140 | 3,170 | -2.31% | 126,400 | 193億3443万 | -3.47% | 5.86 | 1.47 |
| 11/26 | 3,305 | 3,305 | 3,150 | 3,245 | -2.99% | 163,900 | 197億9187万 | -0.98% | 6 | 1.51 |
| 11/25 | 3,500 | 3,515 | 3,335 | 3,345 | -5.91% | 105,300 | 204億179万 | +2.23% | 6.19 | 1.55 |
| 11/24 | 3,565 | 3,660 | 3,470 | 3,555 | -2.2% | 168,600 | 216億8262万 | +8.85% | 6.58 | 1.65 |
| 11/22 | 3,730 | 3,845 | 3,625 | 3,635 | -2.42% | 215,400 | 221億7056万 | +11.92% | 6.72 | 1.69 |
| 11/19 | 3,555 | 3,740 | 3,480 | 3,725 | +4.63% | 216,000 | 227億1949万 | +15.5% | 6.89 | 1.73 |
| 11/18 | 3,425 | 3,615 | 3,200 | 3,560 | +2.45% | 321,200 | 217億1312万 | +11.42% | 6.59 | 1.65 |
| 11/17 | 3,155 | 3,485 | 3,145 | 3,475 | +12.46% | 264,500 | 211億9469万 | +9.66% | 6.43 | 1.61 |
| 11/16 | 2,877 | 3,090 | 2,864 | 3,090 | +7.59% | 132,800 | 188億4650万 | -1.94% | 5.72 | 1.43 |
| 11/15 | 2,853 | 2,885 | 2,750 | 2,872 | +1.7% | 97,300 | 175億1687万 | -8.74% | 5.31 | 1.33 |
| 11/12 | 2,881 | 2,914 | 2,813 | 2,824 | -0.95% | 152,200 | 172億2411万 | -10.38% | 5.22 | 1.31 |
| 11/11 | 3,040 | 3,075 | 2,833 | 2,851 | -15.27% | 336,800 | 173億8879万 | -9.58% | 5.27 | 1.32 |
| 11/10 | 3,280 | 3,415 | 3,245 | 3,365 | +3.7% | 88,200 | 205億2378万 | +6.62% | 6.23 | 1.56 |
| 11/09 | 3,375 | 3,420 | 3,225 | 3,245 | -3.71% | 66,800 | 197億9187万 | +3.44% | 6 | 1.51 |
| 11/08 | 3,385 | 3,460 | 3,345 | 3,370 | +0.9% | 58,600 | 205億5427万 | +7.81% | 6.23 | 1.56 |
| 11/05 | 3,495 | 3,495 | 3,330 | 3,340 | -5.25% | 63,200 | 203億7130万 | +7.29% | 6.18 | 1.55 |
| 11/04 | 3,510 | 3,545 | 3,445 | 3,525 | +2.47% | 54,400 | 214億9965万 | +13.56% | 6.52 | 1.64 |
| 11/02 | 3,440 | 3,520 | 3,380 | 3,440 | -0.15% | 52,000 | 209億8122万 | +11.36% | 6.36 | 1.6 |
