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 | 2,748 | 2,788 | 2,743 | 2,759 | -0.04% | 25,600 | 294億7804万 | +2.6% | 11.28 | 0.76 |
| 03/30 | 2,755 | 2,769 | 2,721 | 2,760 | -1.43% | 20,900 | 294億8872万 | +2.91% | 11.28 | 0.76 |
| 03/29 | 2,783 | 2,800 | 2,755 | 2,800 | +0.97% | 23,400 | 299億1609万 | +4.48% | 11.44 | 0.78 |
| 03/28 | 2,780 | 2,780 | 2,740 | 2,773 | +0.04% | 17,500 | 296億2762万 | +3.55% | 11.33 | 0.77 |
| 03/25 | 2,788 | 2,788 | 2,740 | 2,772 | +0.07% | 17,900 | 296億1693万 | +3.51% | 11.33 | 0.77 |
| 03/24 | 2,712 | 2,770 | 2,698 | 2,770 | +1.13% | 20,600 | 295億9556万 | +3.44% | 11.32 | 0.77 |
| 03/23 | 2,722 | 2,766 | 2,700 | 2,739 | +1.29% | 27,000 | 292億6435万 | +2.32% | 11.19 | 0.76 |
| 03/22 | 2,722 | 2,730 | 2,692 | 2,704 | -0.55% | 27,800 | 288億9040万 | +0.93% | 11.05 | 0.75 |
| 03/18 | 2,663 | 2,719 | 2,663 | 2,719 | +0.97% | 25,300 | 290億5066万 | +1.3% | 11.11 | 0.75 |
| 03/17 | 2,646 | 2,699 | 2,646 | 2,693 | +1.81% | 27,600 | 287億7287万 | +0.15% | 11.01 | 0.75 |
| 03/16 | 2,680 | 2,680 | 2,610 | 2,645 | -0.3% | 23,400 | 282億6002万 | -1.86% | 10.81 | 0.73 |
| 03/15 | 2,603 | 2,654 | 2,603 | 2,653 | +1.11% | 27,300 | 283億4550万 | -1.96% | 10.84 | 0.73 |
| 03/14 | 2,619 | 2,640 | 2,597 | 2,624 | +0.81% | 19,300 | 280億3565万 | -3.46% | 10.72 | 0.73 |
| 03/11 | 2,609 | 2,646 | 2,585 | 2,603 | -1.88% | 30,600 | 278億1128万 | -4.76% | 10.64 | 0.72 |
| 03/10 | 2,634 | 2,667 | 2,617 | 2,653 | +5.57% | 33,600 | 283億4550万 | -3.53% | 10.84 | 0.73 |
| 03/09 | 2,561 | 2,567 | 2,499 | 2,513 | -1.06% | 40,600 | 268億4969万 | -9.02% | 10.27 | 0.7 |
| 03/08 | 2,578 | 2,635 | 2,530 | 2,540 | -3.27% | 42,600 | 271億3817万 | -8.6% | 10.38 | 0.7 |
| 03/07 | 2,720 | 2,720 | 2,583 | 2,626 | -1.65% | 29,400 | 280億5702万 | -5.95% | 10.73 | 0.73 |
| 03/04 | 2,689 | 2,697 | 2,650 | 2,670 | -2.45% | 32,000 | 285億2713万 | -4.68% | 10.91 | 0.74 |
| 03/03 | 2,767 | 2,767 | 2,698 | 2,737 | +1.75% | 29,900 | 292億4298万 | -2.74% | 11.19 | 0.76 |
| 03/02 | 2,701 | 2,726 | 2,677 | 2,690 | -3.1% | 31,500 | 287億4082万 | -4.75% | 10.99 | 0.75 |
| 03/01 | 2,755 | 2,797 | 2,728 | 2,776 | +0.84% | 28,300 | 296億5967万 | -2.18% | 11.34 | 0.77 |
| 02/28 | 2,653 | 2,753 | 2,649 | 2,753 | +3.89% | 55,500 | 294億1393万 | -3.37% | 11.25 | 0.76 |
| 02/25 | 2,610 | 2,650 | 2,581 | 2,650 | +2.08% | 31,400 | 283億1345万 | -7.34% | 10.83 | 0.73 |
| 02/24 | 2,600 | 2,602 | 2,548 | 2,596 | +0.43% | 49,800 | 277億3649万 | -9.67% | 10.61 | 0.72 |
| 02/22 | 2,676 | 2,676 | 2,580 | 2,585 | -4.47% | 57,300 | 276億1896万 | -10.71% | 10.56 | 0.72 |
| 02/21 | 2,720 | 2,720 | 2,688 | 2,706 | -1.81% | 54,500 | 289億1177万 | -7.23% | 11.06 | 0.75 |
| 02/18 | 2,733 | 2,762 | 2,730 | 2,756 | -0.51% | 23,800 | 294億4598万 | -6.16% | 11.26 | 0.76 |
| 02/17 | 2,750 | 2,789 | 2,741 | 2,770 | -0.04% | 28,300 | 295億9556万 | -6.29% | 11.32 | 0.77 |
| 02/16 | 2,781 | 2,781 | 2,729 | 2,771 | +0.76% | 56,700 | 296億625万 | -6.89% | 11.32 | 0.77 |
| 02/15 | 2,797 | 2,809 | 2,733 | 2,750 | -1.5% | 39,300 | 293億8188万 | -8.09% | 11.24 | 0.76 |
| 02/14 | 2,834 | 2,851 | 2,773 | 2,792 | -1.2% | 28,100 | 298億3062万 | -7.09% | 11.41 | 0.77 |
| 02/10 | 2,851 | 2,858 | 2,798 | 2,826 | -0.77% | 47,300 | 301億9389万 | -6.33% | 11.55 | 0.78 |
| 02/09 | 2,850 | 2,865 | 2,830 | 2,848 | -0.07% | 22,000 | 304億2894万 | -6.1% | 11.64 | 0.79 |
| 02/08 | 2,944 | 2,944 | 2,839 | 2,850 | -1.72% | 24,300 | 304億5031万 | -6.43% | 11.65 | 0.79 |
| 02/07 | 2,968 | 2,968 | 2,900 | 2,900 | -2.52% | 20,500 | 309億8453万 | -5.26% | 11.85 | 0.8 |
| 02/04 | 3,005 | 3,010 | 2,941 | 2,975 | -0.57% | 11,700 | 317億8585万 | -3.19% | 12.16 | 0.82 |
| 02/03 | 3,030 | 3,040 | 2,984 | 2,992 | -1.25% | 15,900 | 319億6748万 | -2.76% | 12.23 | 0.83 |
| 02/02 | 2,942 | 3,035 | 2,942 | 3,030 | +2.99% | 28,900 | 323億7349万 | -1.66% | 12.38 | 0.84 |
| 02/01 | 2,926 | 2,992 | 2,926 | 2,942 | +0.2% | 19,100 | 314億3327万 | -4.57% | 12.02 | 0.81 |
| 01/31 | 2,869 | 2,936 | 2,868 | 2,936 | +2.09% | 27,400 | 313億6916万 | -4.92% | 12 | 0.81 |
| 01/28 | 2,855 | 2,890 | 2,805 | 2,876 | +1.05% | 48,900 | 307億2810万 | -6.99% | 11.75 | 0.8 |
| 01/27 | 3,000 | 3,000 | 2,834 | 2,846 | -4.85% | 41,900 | 304億757万 | -8.13% | 11.63 | 0.79 |
| 01/26 | 2,995 | 3,005 | 2,980 | 2,991 | -0.2% | 12,000 | 319億5680万 | -3.64% | 12.22 | 0.83 |
| 01/25 | 3,040 | 3,040 | 2,968 | 2,997 | -1.41% | 26,500 | 320億2091万 | -3.66% | 12.25 | 0.83 |
| 01/24 | 3,010 | 3,050 | 2,986 | 3,040 | -0.16% | 16,600 | 324億8033万 | -2.5% | 12.42 | 0.84 |
| 01/21 | 3,020 | 3,045 | 2,985 | 3,045 | +0.83% | 18,800 | 325億3375万 | -2.53% | 12.44 | 0.84 |
| 01/20 | 3,000 | 3,055 | 3,000 | 3,020 | 0% | 18,600 | 322億6664万 | -3.51% | 12.34 | 0.84 |
| 01/19 | 3,055 | 3,075 | 3,000 | 3,020 | -2.58% | 32,900 | 322億6664万 | -3.73% | 12.34 | 0.84 |
| 01/18 | 3,125 | 3,145 | 3,095 | 3,100 | -1.43% | 12,100 | 331億2139万 | -1.37% | 12.67 | 0.86 |
| 01/17 | 3,185 | 3,205 | 3,125 | 3,145 | -2.02% | 20,900 | 336億218万 | -0.13% | 12.85 | 0.87 |
| 01/14 | 3,240 | 3,240 | 3,160 | 3,210 | -0.62% | 24,900 | 342億9667万 | +1.9% | 13.12 | 0.89 |
| 01/13 | 3,265 | 3,265 | 3,210 | 3,230 | -1.07% | 11,600 | 345億1035万 | +2.6% | 13.2 | 0.89 |
| 01/12 | 3,240 | 3,275 | 3,180 | 3,265 | +2.83% | 29,100 | 348億8430万 | +3.88% | 13.34 | 0.9 |
| 01/11 | 3,110 | 3,180 | 3,095 | 3,175 | +3.25% | 27,100 | 339億2271万 | +1.28% | 12.98 | 0.88 |
| 01/07 | 3,120 | 3,120 | 3,025 | 3,075 | -0.32% | 42,400 | 328億5428万 | -1.69% | 12.57 | 0.85 |
| 01/06 | 3,150 | 3,190 | 3,085 | 3,085 | -4.19% | 31,000 | 329億6113万 | -1.37% | 12.61 | 0.85 |
| 01/05 | 3,230 | 3,245 | 3,210 | 3,220 | +0.78% | 16,300 | 344億351万 | +2.91% | 13.16 | 0.89 |
| 01/04 | 3,250 | 3,265 | 3,160 | 3,195 | -0.62% | 19,000 | 341億3640万 | +2.24% | 13.06 | 0.88 |
| 2021 |
| 12/30 | 3,190 | 3,230 | 3,170 | 3,215 | +0.47% | 11,300 | 343億5009万 | +2.91% | 13.14 | 0.89 |
| 12/29 | 3,105 | 3,200 | 3,100 | 3,200 | +3.9% | 24,600 | 341億8982万 | +2.4% | 13.08 | 0.89 |
| 12/28 | 3,095 | 3,095 | 3,035 | 3,080 | +0.16% | 49,600 | 329億770万 | -1.5% | 12.59 | 0.85 |
| 12/27 | 3,120 | 3,120 | 3,060 | 3,075 | -0.81% | 13,400 | 328億5428万 | -1.88% | 12.57 | 0.85 |
| 12/24 | 3,070 | 3,110 | 3,070 | 3,100 | +1.31% | 24,800 | 331億2139万 | -1.43% | 12.67 | 0.86 |
| 12/23 | 3,055 | 3,085 | 3,040 | 3,060 | +0.99% | 20,200 | 326億9402万 | -3.04% | 12.51 | 0.85 |
| 12/22 | 3,035 | 3,050 | 3,020 | 3,030 | 0% | 17,400 | 323億7349万 | -4.36% | 12.38 | 0.84 |
| 12/21 | 3,020 | 3,035 | 2,960 | 3,030 | +1.44% | 55,200 | 323億7349万 | -4.78% | 12.38 | 0.84 |
| 12/20 | 3,140 | 3,140 | 2,987 | 2,987 | -5.62% | 81,000 | 319億1406万 | -6.57% | 12.21 | 0.83 |
| 12/17 | 3,180 | 3,200 | 3,160 | 3,165 | -0.47% | 15,300 | 338億1587万 | -1.49% | 12.93 | 0.88 |
| 12/16 | 3,180 | 3,215 | 3,175 | 3,180 | -0.16% | 19,700 | 339億7614万 | -1.33% | 13 | 0.88 |
| 12/15 | 3,165 | 3,195 | 3,160 | 3,185 | -0.31% | 18,700 | 340億2956万 | -1.39% | 13.02 | 0.88 |
| 12/14 | 3,205 | 3,235 | 3,160 | 3,195 | -0.47% | 24,200 | 341億3640万 | -1.36% | 13.06 | 0.88 |
| 12/13 | 3,200 | 3,250 | 3,195 | 3,210 | +1.26% | 27,700 | 342億9667万 | -1.2% | 13.12 | 0.89 |
| 12/10 | 3,245 | 3,245 | 3,145 | 3,170 | -2.16% | 46,700 | 338億6929万 | -2.7% | 12.95 | 0.88 |
| 12/09 | 3,245 | 3,335 | 3,210 | 3,240 | +2.05% | 49,900 | 346億1720万 | -1.01% | 13.24 | 0.9 |
| 12/08 | 3,180 | 3,190 | 3,150 | 3,175 | +0.16% | 14,100 | 339億2271万 | -3.23% | 12.98 | 0.88 |
| 12/07 | 3,100 | 3,170 | 3,085 | 3,170 | +2.42% | 34,400 | 338億6929万 | -3.74% | 12.95 | 0.88 |
| 12/06 | 3,070 | 3,095 | 3,030 | 3,095 | +0.81% | 27,200 | 330億6797万 | -6.33% | 12.65 | 0.86 |
| 12/03 | 3,035 | 3,070 | 2,980 | 3,070 | +2.78% | 22,900 | 328億86万 | -7.39% | 12.55 | 0.85 |
| 12/02 | 3,070 | 3,070 | 2,986 | 2,987 | -3.18% | 43,100 | 319億1406万 | -10% | 12.21 | 0.83 |
| 12/01 | 3,070 | 3,130 | 2,977 | 3,085 | -0.32% | 55,100 | 329億6113万 | -7.27% | 12.61 | 0.85 |
| 11/30 | 3,150 | 3,185 | 3,075 | 3,095 | -0.8% | 23,800 | 330億6797万 | -7.06% | 12.65 | 0.86 |
| 11/29 | 3,140 | 3,150 | 3,090 | 3,120 | -1.73% | 15,900 | 333億3508万 | -6.39% | 12.75 | 0.86 |
| 11/26 | 3,265 | 3,265 | 3,160 | 3,175 | -2.01% | 12,800 | 339億2271万 | -4.83% | 12.98 | 0.88 |
| 11/25 | 3,275 | 3,275 | 3,235 | 3,240 | -0.61% | 7,700 | 346億1720万 | -2.91% | 13.24 | 0.9 |
| 11/24 | 3,265 | 3,285 | 3,230 | 3,260 | +0.15% | 11,900 | 348億3088万 | -2.28% | 13.32 | 0.9 |
| 11/22 | 3,320 | 3,320 | 3,250 | 3,255 | -2.69% | 26,700 | 347億7746万 | -2.31% | 13.3 | 0.9 |
| 11/19 | 3,375 | 3,375 | 3,315 | 3,345 | -1.04% | 9,900 | 357億3905万 | +0.6% | 13.67 | 0.93 |
| 11/18 | 3,350 | 3,380 | 3,325 | 3,380 | +0.6% | 14,000 | 361億1300万 | +2.02% | 13.81 | 0.94 |
| 11/17 | 3,370 | 3,415 | 3,360 | 3,360 | -0.3% | 13,000 | 358億9931万 | +1.82% | 13.73 | 0.93 |
| 11/16 | 3,420 | 3,420 | 3,370 | 3,370 | -1.32% | 11,200 | 360億616万 | +2.53% | 13.77 | 0.93 |
| 11/15 | 3,410 | 3,450 | 3,365 | 3,415 | +0.74% | 19,800 | 364億8695万 | +4.21% | 13.96 | 0.95 |
| 11/12 | 3,430 | 3,445 | 3,390 | 3,390 | -0.44% | 20,400 | 362億1984万 | +3.86% | 13.85 | 0.94 |
| 11/11 | 3,370 | 3,415 | 3,370 | 3,405 | +1.19% | 12,800 | 363億8011万 | +4.8% | 13.92 | 0.94 |
| 11/10 | 3,405 | 3,420 | 3,365 | 3,365 | -1.17% | 9,800 | 359億5274万 | +4.02% | 13.75 | 0.93 |
| 11/09 | 3,435 | 3,450 | 3,400 | 3,405 | -0.87% | 9,100 | 363億8011万 | +5.71% | 13.92 | 0.94 |
| 11/08 | 3,510 | 3,510 | 3,410 | 3,435 | -0.58% | 15,300 | 367億64万 | +7.04% | 14.04 | 0.95 |
| 11/05 | 3,485 | 3,530 | 3,450 | 3,455 | -1.99% | 29,200 | 369億1432万 | +8.04% | 14.12 | 0.96 |
| 11/04 | 3,485 | 3,525 | 3,420 | 3,525 | +2.03% | 43,200 | 376億6223万 | +10.54% | 14.41 | 0.98 |
| 11/02 | 3,450 | 3,500 | 3,435 | 3,455 | -0.58% | 16,800 | 369億1432万 | +8.68% | 14.12 | 0.96 |
