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 | 6,650 | 6,840 | 6,630 | 6,760 | +0.45% | 370,600 | 3819億8467万 | +15.54% | 117.64 | 12.25 |
| 03/30 | 6,640 | 6,770 | 6,540 | 6,730 | +2.75% | 370,000 | 3802億8947万 | +15.89% | 117.12 | 12.2 |
| 03/29 | 6,280 | 6,560 | 6,190 | 6,550 | +9.53% | 454,400 | 3701億1828万 | +13.77% | 113.99 | 11.87 |
| 03/28 | 6,150 | 6,160 | 5,910 | 5,980 | -4.93% | 341,700 | 3379億951万 | +4.49% | 104.07 | 10.84 |
| 03/25 | 6,380 | 6,480 | 6,140 | 6,290 | -1.56% | 344,500 | 3554億2656万 | +10.14% | 109.46 | 11.4 |
| 03/24 | 6,000 | 6,400 | 5,980 | 6,390 | +4.75% | 612,200 | 3610億7722万 | +12.4% | 111.2 | 11.58 |
| 03/23 | 5,740 | 6,190 | 5,700 | 6,100 | +9.52% | 467,400 | 3446億9030万 | +7.89% | 106.16 | 11.06 |
| 03/22 | 5,680 | 5,710 | 5,490 | 5,570 | -1.76% | 266,200 | 3146億9056万 | -1.12% | 96.92 | 10.1 |
| 03/18 | 5,420 | 5,740 | 5,410 | 5,670 | +5.78% | 683,200 | 3203億4030万 | +0.46% | 98.66 | 10.28 |
| 03/17 | 5,260 | 5,460 | 5,170 | 5,360 | +7.52% | 450,700 | 3028億2610万 | -4.93% | 93.26 | 9.72 |
| 03/16 | 5,150 | 5,180 | 4,860 | 4,985 | +0.1% | 346,000 | 2816億3957万 | -11.46% | 86.74 | 9.04 |
| 03/15 | 4,870 | 5,070 | 4,830 | 4,980 | +1.01% | 326,500 | 2813億5709万 | -11.53% | 86.65 | 9.03 |
| 03/14 | 5,020 | 5,100 | 4,915 | 4,930 | -3.52% | 393,100 | 2785億3222万 | -12.65% | 85.78 | 8.94 |
| 03/11 | 5,150 | 5,230 | 4,990 | 5,110 | -2.67% | 388,000 | 2887億175万 | -9.67% | 88.91 | 9.26 |
| 03/10 | 5,530 | 5,550 | 5,180 | 5,250 | +0.38% | 417,300 | 2966億1139万 | -7.44% | 91.35 | 9.52 |
| 03/09 | 5,410 | 5,410 | 5,130 | 5,230 | -3.33% | 468,000 | 2954億8144万 | -7.79% | 91 | 9.48 |
| 03/08 | 5,350 | 5,610 | 5,330 | 5,410 | -1.99% | 431,700 | 3056億5097万 | -4.62% | 94.13 | 9.81 |
| 03/07 | 5,680 | 5,780 | 5,470 | 5,520 | -6.76% | 435,400 | 3118億6569万 | -2.42% | 96.05 | 10.01 |
| 03/04 | 6,290 | 6,290 | 5,800 | 5,920 | -6.48% | 421,200 | 3344億6465万 | +5.02% | 103.01 | 10.73 |
| 03/03 | 6,410 | 6,440 | 6,210 | 6,330 | 0% | 527,500 | 3576億2859万 | +12.49% | 110.14 | 11.47 |
| 03/02 | 6,270 | 6,390 | 6,050 | 6,330 | -0.31% | 397,300 | 3576億2859万 | +13.22% | 110.14 | 11.47 |
| 03/01 | 6,400 | 6,440 | 6,250 | 6,350 | +0.79% | 507,900 | 3587億5854万 | +14.07% | 110.49 | 11.51 |
| 02/28 | 6,360 | 6,500 | 6,170 | 6,300 | -2.48% | 631,100 | 3559億3367万 | +13.74% | 109.62 | 11.42 |
| 02/25 | 6,050 | 6,490 | 5,940 | 6,460 | +11.96% | 869,700 | 3649億7325万 | +17.2% | 112.4 | 11.71 |
| 02/24 | 5,690 | 6,050 | 5,610 | 5,770 | +2.12% | 1,030,700 | 3259億9004万 | +5.47% | 100.4 | 10.46 |
| 02/22 | 5,380 | 5,720 | 5,330 | 5,650 | +3.1% | 406,500 | 3192億1035万 | +3.35% | 98.31 | 10.24 |
| 02/21 | 5,560 | 5,570 | 5,340 | 5,480 | -4.2% | 298,100 | 3096億579万 | +0.2% | 95.35 | 9.93 |
| 02/18 | 5,560 | 5,760 | 5,500 | 5,720 | +1.06% | 310,400 | 3227億9680万 | +4.36% | 99.41 | 10.36 |
| 02/17 | 5,630 | 5,740 | 5,560 | 5,660 | +0.35% | 319,800 | 3194億1082万 | +3.12% | 98.37 | 10.25 |
| 02/16 | 5,830 | 5,830 | 5,540 | 5,640 | +0.18% | 538,200 | 3182億8216万 | +2.27% | 98.02 | 10.21 |
| 02/15 | 5,500 | 5,660 | 5,360 | 5,630 | +1.08% | 365,200 | 3177億1783万 | +1.97% | 97.85 | 10.19 |
| 02/14 | 5,620 | 5,750 | 5,500 | 5,570 | -4.79% | 573,000 | 3143億3185万 | +0.67% | 96.81 | 10.08 |
| 02/10 | 5,650 | 5,910 | 5,570 | 5,850 | +6.17% | 685,800 | 3301億3309万 | +5.22% | 101.67 | 10.59 |
| 02/09 | 5,270 | 5,550 | 5,180 | 5,510 | +6.58% | 590,800 | 3109億4587万 | -1.5% | 95.76 | 9.98 |
| 02/08 | 5,130 | 5,450 | 4,930 | 5,170 | +4.34% | 1,393,200 | 2917億5865万 | -9.33% | 89.85 | 9.36 |
| 02/07 | 5,300 | 5,310 | 4,915 | 4,955 | -7.38% | 676,500 | 2796億2555万 | -15.13% | 86.12 | 8.97 |
| 02/04 | 5,200 | 5,370 | 5,180 | 5,350 | +1.9% | 376,300 | 3019億1659万 | -10.61% | 92.98 | 9.69 |
| 02/03 | 5,320 | 5,390 | 5,180 | 5,250 | -4.37% | 407,900 | 2962億7329万 | -14.1% | 91.24 | 9.51 |
| 02/02 | 5,320 | 5,520 | 5,270 | 5,490 | +4.37% | 294,100 | 3098億1721万 | -12.06% | 95.42 | 9.94 |
| 02/01 | 5,520 | 5,640 | 5,250 | 5,260 | +0.77% | 536,200 | 2968億3762万 | -17.28% | 91.42 | 9.52 |
| 01/31 | 5,210 | 5,420 | 5,170 | 5,220 | +3.78% | 677,000 | 2945億8030万 | -19.26% | 90.72 | 9.45 |
| 01/28 | 5,010 | 5,110 | 4,795 | 5,030 | 0% | 851,000 | 2838億5803万 | -23.36% | 87.42 | 9.11 |
| 01/27 | 5,580 | 5,690 | 5,000 | 5,030 | -11.13% | 775,900 | 2838億5803万 | -24.49% | 87.42 | 9.11 |
| 01/26 | 5,440 | 5,720 | 5,400 | 5,660 | +4.04% | 459,900 | 3194億1082万 | -16.21% | 98.37 | 10.25 |
| 01/25 | 5,830 | 5,850 | 5,350 | 5,440 | -5.06% | 579,400 | 3069億9556万 | -20.26% | 94.55 | 9.85 |
| 01/24 | 5,560 | 5,750 | 5,410 | 5,730 | +1.42% | 650,900 | 3233億6113万 | -17.15% | 99.59 | 10.37 |
| 01/21 | 5,530 | 5,710 | 5,410 | 5,650 | +0.36% | 409,900 | 3187億185万 | -19.15% | 98.15 | 10.22 |
| 01/20 | 5,410 | 5,650 | 5,280 | 5,630 | +3.49% | 609,000 | 3175億7370万 | -20.44% | 97.8 | 10.19 |
| 01/19 | 5,560 | 5,650 | 5,320 | 5,440 | -3.89% | 581,800 | 3068億5629万 | -24.14% | 94.5 | 9.84 |
| 01/18 | 5,720 | 5,800 | 5,330 | 5,660 | -0.7% | 756,200 | 3192億6592万 | -22.17% | 98.33 | 10.24 |
| 01/17 | 5,780 | 5,910 | 5,560 | 5,700 | -1.21% | 448,100 | 3215億2222万 | -22.71% | 99.02 | 10.32 |
| 01/14 | 5,630 | 5,840 | 5,590 | 5,770 | -2.53% | 723,000 | 3254億7074万 | -22.86% | 100.24 | 10.44 |
| 01/13 | 6,250 | 6,340 | 5,900 | 5,920 | -6.33% | 554,600 | 3339億3185万 | -21.8% | 102.84 | 10.71 |
| 01/12 | 6,050 | 6,420 | 6,030 | 6,320 | +8.97% | 744,000 | 3564億9481万 | -17.34% | 109.79 | 11.44 |
| 01/11 | 5,920 | 5,980 | 5,660 | 5,800 | -2.19% | 795,800 | 3271億6296万 | -25.01% | 100.76 | 10.5 |
| 01/07 | 6,340 | 6,440 | 5,820 | 5,930 | -4.97% | 930,200 | 3344億9592万 | -24.35% | 103.02 | 10.73 |
| 01/06 | 6,300 | 6,350 | 6,100 | 6,240 | -6.87% | 1,184,100 | 3519億8222万 | -21.36% | 108.4 | 11.29 |
| 01/05 | 7,450 | 7,480 | 6,700 | 6,700 | -18.29% | 1,022,100 | 3779億2963万 | -16.77% | 116.39 | 12.12 |
| 01/04 | 8,590 | 8,630 | 8,160 | 8,200 | -4.43% | 507,100 | 4625億4074万 | +0.58% | 142.45 | 14.84 |
| 2021 |
| 12/30 | 8,470 | 8,650 | 8,320 | 8,580 | -0.46% | 517,000 | 4839億7556万 | +4.71% | 149.05 | 15.53 |
| 12/29 | 8,530 | 9,080 | 8,480 | 8,620 | +0.94% | 1,989,500 | 4862億3185万 | +4.85% | 149.75 | 15.6 |
| 12/28 | 8,590 | 8,660 | 8,410 | 8,540 | +0.23% | 314,100 | 4817億1926万 | +3.48% | 148.36 | 15.45 |
| 12/27 | 8,650 | 8,650 | 8,340 | 8,520 | +1.55% | 368,200 | 4805億9111万 | +3.02% | 148.01 | 15.42 |
| 12/24 | 8,040 | 8,450 | 8,000 | 8,390 | +6.07% | 480,300 | 4732億5815万 | +1.4% | 145.75 | 15.18 |
| 12/23 | 7,770 | 8,000 | 7,640 | 7,910 | +3.13% | 308,400 | 4461億8259万 | -4.53% | 137.41 | 14.31 |
| 12/22 | 7,480 | 7,710 | 7,310 | 7,670 | +2.54% | 319,100 | 4326億4481万 | -7.78% | 133.24 | 13.88 |
| 12/21 | 7,500 | 7,620 | 7,380 | 7,480 | +1.36% | 264,900 | 4212億1232万 | -10.63% | 129.72 | 13.51 |
| 12/20 | 7,290 | 7,440 | 7,190 | 7,380 | +0.54% | 331,700 | 4155億8114万 | -12.32% | 127.99 | 13.33 |
| 12/17 | 7,550 | 7,590 | 7,240 | 7,340 | -5.53% | 299,900 | 4133億2867万 | -13.09% | 127.29 | 13.26 |
| 12/16 | 7,920 | 7,990 | 7,760 | 7,770 | +3.19% | 335,200 | 4375億4274万 | -8.37% | 134.75 | 14.04 |
| 12/15 | 7,710 | 7,830 | 7,380 | 7,530 | -4.2% | 560,400 | 4240億2791万 | -11.43% | 130.59 | 13.6 |
| 12/14 | 8,000 | 8,000 | 7,740 | 7,860 | -1.87% | 242,000 | 4426億1081万 | -7.72% | 136.31 | 14.2 |
| 12/13 | 8,000 | 8,200 | 7,950 | 8,010 | +0.75% | 172,400 | 4510億5758万 | -6.12% | 138.91 | 14.47 |
| 12/10 | 8,100 | 8,110 | 7,930 | 7,950 | -3.64% | 212,500 | 4476億7887万 | -7.12% | 137.87 | 14.36 |
| 12/09 | 8,290 | 8,630 | 8,170 | 8,250 | -0.96% | 292,500 | 4645億7241万 | -3.91% | 143.08 | 14.9 |
| 12/08 | 8,290 | 8,400 | 8,150 | 8,330 | +4% | 302,100 | 4690億7736万 | -3.11% | 144.46 | 15.05 |
| 12/07 | 7,990 | 8,080 | 7,880 | 8,010 | +2.56% | 326,800 | 4510億5758万 | -7% | 138.91 | 14.47 |
| 12/06 | 8,390 | 8,410 | 7,640 | 7,810 | -8.55% | 540,400 | 4397億9522万 | -9.54% | 135.45 | 14.11 |
| 12/03 | 8,300 | 8,550 | 8,160 | 8,540 | +1.55% | 296,300 | 4809億284万 | -1.43% | 148.11 | 15.43 |
| 12/02 | 8,200 | 8,590 | 8,180 | 8,410 | +0.96% | 320,300 | 4735億8230万 | -2.86% | 145.85 | 15.19 |
| 12/01 | 9,000 | 9,120 | 8,330 | 8,330 | -8.66% | 571,500 | 4690億7736万 | -3.86% | 144.46 | 15.05 |
| 11/30 | 9,270 | 9,300 | 8,960 | 9,120 | -1.62% | 394,800 | 5135億6368万 | +5.17% | 158.16 | 16.48 |
| 11/29 | 9,240 | 9,470 | 9,150 | 9,270 | +0.32% | 436,900 | 5220億1046万 | +7.24% | 160.77 | 16.75 |
| 11/26 | 9,290 | 9,380 | 9,120 | 9,240 | 0% | 275,100 | 5203億2110万 | +7.44% | 160.25 | 16.69 |
| 11/25 | 9,360 | 9,470 | 9,190 | 9,240 | -1.91% | 440,000 | 5203億2110万 | +7.92% | 160.25 | 16.69 |
| 11/24 | 9,300 | 9,430 | 8,830 | 9,420 | +4.9% | 1,105,000 | 5304億5723万 | +10.55% | 163.37 | 17.02 |
| 11/22 | 8,580 | 9,090 | 8,550 | 8,980 | +4.18% | 247,300 | 5052億4899万 | +6.2% | 155.6 | 16.21 |
| 11/19 | 8,660 | 8,760 | 8,520 | 8,620 | -0.46% | 133,000 | 4849億9402万 | +2.56% | 149.37 | 15.56 |
| 11/18 | 8,700 | 8,720 | 8,490 | 8,660 | -0.57% | 155,400 | 4872億4457万 | +3.7% | 150.06 | 15.63 |
| 11/17 | 9,070 | 9,090 | 8,640 | 8,710 | -3.22% | 246,500 | 4900億5776万 | +5.13% | 150.93 | 15.72 |
| 11/16 | 8,700 | 9,050 | 8,680 | 9,000 | +4.05% | 327,300 | 5063億7427万 | +9.57% | 155.95 | 16.25 |
| 11/15 | 8,200 | 8,690 | 8,180 | 8,650 | +6.92% | 299,500 | 4866億8193万 | +6.24% | 149.89 | 15.61 |
| 11/12 | 8,180 | 8,220 | 7,970 | 8,090 | -1.46% | 308,300 | 4551億7420万 | +0.05% | 140.18 | 14.6 |
| 11/11 | 8,280 | 8,490 | 8,150 | 8,210 | -1.32% | 175,600 | 4619億2586万 | +2.01% | 142.26 | 14.82 |
| 11/10 | 7,880 | 8,380 | 7,770 | 8,320 | +5.18% | 269,600 | 4681億1488万 | +4.09% | 144.17 | 15.02 |
| 11/09 | 8,230 | 8,290 | 7,850 | 7,910 | -3.89% | 363,500 | 4450億4672万 | -0.24% | 137.06 | 14.28 |
| 11/08 | 8,380 | 8,640 | 8,190 | 8,230 | -5.18% | 414,100 | 4630億5113万 | +4.26% | 142.61 | 14.86 |
| 11/05 | 8,700 | 8,770 | 8,460 | 8,680 | +0.58% | 173,100 | 4883億6985万 | +10.32% | 150.41 | 15.67 |
| 11/04 | 8,660 | 8,770 | 8,560 | 8,630 | +1.41% | 243,500 | 4855億5666万 | +10.23% | 149.54 | 15.58 |
| 11/02 | 8,740 | 8,790 | 8,430 | 8,510 | -2.63% | 227,500 | 4788億500万 | +9.37% | 147.46 | 15.36 |
