株価チャート
2021/10/01～2022/02/28
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 |
| 02/28 | 3,540 | 3,660 | 3,540 | 3,660 | +3.39% | 250,200 | 3117億351万 | +1.33% | 30.22 | 1.15 |
| 02/25 | 3,600 | 3,620 | 3,515 | 3,540 | -1.67% | 241,900 | 3014億8372万 | -1.78% | 29.74 | 1.14 |
| 02/24 | 3,535 | 3,600 | 3,505 | 3,600 | +0.98% | 340,200 | 3065億9362万 | +0.06% | 30.24 | 1.15 |
| 02/22 | 3,615 | 3,615 | 3,550 | 3,565 | -2.19% | 172,800 | 3036億1285万 | -0.78% | 29.95 | 1.14 |
| 02/21 | 3,690 | 3,695 | 3,635 | 3,645 | -2.8% | 113,900 | 3104億2604万 | +1.42% | 30.62 | 1.17 |
| 02/18 | 3,660 | 3,755 | 3,660 | 3,750 | +0.67% | 164,500 | 3193億6835万 | +4.37% | 31.5 | 1.2 |
| 02/17 | 3,830 | 3,830 | 3,700 | 3,725 | -2.61% | 190,800 | 3172億3923万 | +3.33% | 31.29 | 1.2 |
| 02/16 | 3,780 | 3,825 | 3,740 | 3,825 | +1.86% | 247,100 | 3257億5572万 | +5.58% | 32.13 | 1.23 |
| 02/15 | 3,690 | 3,755 | 3,680 | 3,755 | +2.04% | 308,400 | 3197億9418万 | +3.36% | 31.55 | 1.2 |
| 02/14 | 3,600 | 3,695 | 3,585 | 3,680 | +0.27% | 152,500 | 3134億681万 | +0.93% | 30.92 | 1.18 |
| 02/10 | 3,720 | 3,720 | 3,665 | 3,670 | -0.54% | 199,700 | 3125億5516万 | +0.33% | 30.83 | 1.18 |
| 02/09 | 3,665 | 3,700 | 3,605 | 3,690 | +0.41% | 215,400 | 3142億5846万 | +0.38% | 31 | 1.18 |
| 02/08 | 3,680 | 3,705 | 3,640 | 3,675 | -0.14% | 182,900 | 3129億8098万 | -0.51% | 30.87 | 1.18 |
| 02/07 | 3,605 | 3,685 | 3,580 | 3,680 | +1.24% | 218,100 | 3134億681万 | -0.7% | 30.92 | 1.18 |
| 02/04 | 3,600 | 3,650 | 3,570 | 3,635 | -0.68% | 251,600 | 3095億7439万 | -2.31% | 30.54 | 1.17 |
| 02/03 | 3,580 | 3,665 | 3,565 | 3,660 | +0.69% | 283,700 | 3117億351万 | -2.11% | 30.75 | 1.17 |
| 02/02 | 3,530 | 3,635 | 3,530 | 3,635 | +3.71% | 278,600 | 3095億7439万 | -3.22% | 30.54 | 1.17 |
| 02/01 | 3,520 | 3,550 | 3,490 | 3,505 | +0.86% | 232,700 | 2985億295万 | -7.08% | 29.45 | 1.12 |
| 01/31 | 3,475 | 3,505 | 3,435 | 3,475 | +1.31% | 216,500 | 2959億4801万 | -8.38% | 29.19 | 1.11 |
| 01/28 | 3,400 | 3,455 | 3,400 | 3,430 | +2.85% | 244,400 | 2921億1558万 | -10.12% | 28.82 | 1.1 |
| 01/27 | 3,460 | 3,465 | 3,335 | 3,335 | -3.47% | 340,000 | 2840億2492万 | -13.15% | 28.02 | 1.07 |
| 01/26 | 3,550 | 3,565 | 3,455 | 3,455 | -3.76% | 286,400 | 2942億4471万 | -10.58% | 29.03 | 1.11 |
| 01/25 | 3,575 | 3,600 | 3,535 | 3,590 | -0.28% | 232,700 | 3057億4197万 | -7.62% | 30.16 | 1.15 |
| 01/24 | 3,505 | 3,600 | 3,475 | 3,600 | +2.13% | 283,100 | 3065億9362万 | -7.83% | 30.24 | 1.15 |
| 01/21 | 3,410 | 3,525 | 3,405 | 3,525 | +2.32% | 267,200 | 3002億625万 | -10.15% | 29.61 | 1.13 |
| 01/20 | 3,360 | 3,460 | 3,360 | 3,445 | +1.32% | 324,100 | 2933億9306万 | -12.7% | 28.94 | 1.11 |
| 01/19 | 3,415 | 3,450 | 3,390 | 3,400 | -2.02% | 290,900 | 2895億6064万 | -14.34% | 28.56 | 1.09 |
| 01/18 | 3,565 | 3,620 | 3,470 | 3,470 | -3.34% | 381,700 | 2955億2218万 | -13.01% | 29.15 | 1.11 |
| 01/17 | 3,650 | 3,660 | 3,575 | 3,590 | -1.24% | 343,000 | 3057億4197万 | -10.41% | 30.16 | 1.15 |
| 01/14 | 3,830 | 3,855 | 3,620 | 3,635 | -10.02% | 845,900 | 3095億7439万 | -9.69% | 30.54 | 1.17 |
| 01/13 | 4,180 | 4,180 | 4,035 | 4,040 | -3.35% | 333,400 | 3440億6617万 | +0.12% | 33.94 | 1.3 |
| 01/12 | 4,100 | 4,195 | 4,085 | 4,180 | +2.96% | 292,200 | 3559億8926万 | +3.8% | 35.12 | 1.34 |
| 01/11 | 4,120 | 4,150 | 4,015 | 4,060 | -0.61% | 257,600 | 3457億6947万 | +1.05% | 34.11 | 1.3 |
| 01/07 | 4,025 | 4,090 | 4,000 | 4,085 | +2.64% | 261,800 | 3478億9859万 | +1.87% | 34.32 | 1.31 |
| 01/06 | 4,080 | 4,120 | 3,980 | 3,980 | -3.28% | 297,600 | 3389億5628万 | -0.6% | 33.44 | 1.28 |
| 01/05 | 4,130 | 4,140 | 4,085 | 4,115 | -0.6% | 223,700 | 3504億5354万 | +2.75% | 34.57 | 1.32 |
| 01/04 | 4,045 | 4,145 | 4,015 | 4,140 | +4.15% | 352,900 | 3525億8266万 | +3.55% | 34.78 | 1.33 |
| 2021 |
| 12/30 | 4,040 | 4,050 | 3,965 | 3,975 | -2.45% | 243,600 | 3385億3045万 | -0.38% | 33.39 | 1.28 |
| 12/29 | 4,070 | 4,120 | 4,050 | 4,075 | 0% | 155,400 | 3470億4694万 | +2.16% | 34.24 | 1.31 |
| 12/28 | 4,070 | 4,115 | 4,040 | 4,075 | 0% | 202,800 | 3470億4694万 | +2.31% | 34.24 | 1.31 |
| 12/27 | 4,045 | 4,085 | 3,980 | 4,075 | +0.74% | 215,500 | 3470億4694万 | +2.36% | 34.24 | 1.31 |
| 12/24 | 4,030 | 4,055 | 3,970 | 4,045 | +0.62% | 204,000 | 3444億9200万 | +1.68% | 33.98 | 1.3 |
| 12/23 | 4,060 | 4,080 | 4,005 | 4,020 | -0.86% | 157,800 | 3423億6287万 | +1.03% | 33.77 | 1.29 |
| 12/22 | 4,080 | 4,110 | 4,030 | 4,055 | +0.75% | 262,800 | 3453億4364万 | +1.81% | 34.07 | 1.3 |
| 12/21 | 3,970 | 4,030 | 3,960 | 4,025 | +2.16% | 223,900 | 3427億8870万 | +0.98% | 33.81 | 1.29 |
| 12/20 | 4,000 | 4,005 | 3,925 | 3,940 | -1.62% | 205,700 | 3355億4968万 | -1.23% | 33.1 | 1.26 |
| 12/17 | 4,055 | 4,075 | 4,005 | 4,005 | -1.96% | 606,000 | 3410億8540万 | +0.33% | 33.65 | 1.28 |
| 12/16 | 4,105 | 4,115 | 4,065 | 4,085 | +1.49% | 299,900 | 3478億9859万 | +2.38% | 34.32 | 1.31 |
| 12/15 | 4,075 | 4,155 | 4,025 | 4,025 | -2.07% | 320,300 | 3427億8870万 | +1.11% | 33.81 | 1.29 |
| 12/14 | 3,995 | 4,120 | 3,990 | 4,110 | +2.49% | 367,400 | 3500億2771万 | +3.42% | 34.53 | 1.32 |
| 12/13 | 3,920 | 4,020 | 3,920 | 4,010 | +2.82% | 272,500 | 3415億1122万 | +1.16% | 33.69 | 1.29 |
| 12/10 | 3,920 | 3,960 | 3,880 | 3,900 | -0.51% | 273,600 | 3321億4309万 | -1.54% | 32.76 | 1.25 |
| 12/09 | 4,000 | 4,010 | 3,915 | 3,920 | -2.97% | 296,700 | 3338億4638万 | -1.06% | 32.93 | 1.26 |
| 12/08 | 3,950 | 4,050 | 3,930 | 4,040 | +3.86% | 360,500 | 3440億6617万 | +1.89% | 33.94 | 1.3 |
| 12/07 | 3,885 | 3,910 | 3,805 | 3,890 | +1.04% | 445,100 | 3312億9144万 | -1.89% | 32.68 | 1.25 |
| 12/06 | 3,955 | 3,995 | 3,850 | 3,850 | -2.65% | 361,900 | 3278億8484万 | -2.9% | 32.34 | 1.24 |
| 12/03 | 3,825 | 3,965 | 3,790 | 3,955 | +2.86% | 453,500 | 3368億2715万 | -0.35% | 33.23 | 1.27 |
| 12/02 | 3,935 | 4,010 | 3,845 | 3,845 | -2.66% | 451,800 | 3274億5902万 | -3.17% | 32.3 | 1.23 |
| 12/01 | 3,935 | 4,030 | 3,870 | 3,950 | -1% | 783,200 | 3364億133万 | -0.68% | 33.18 | 1.27 |
| 11/30 | 3,915 | 4,005 | 3,895 | 3,990 | +1.01% | 4,659,000 | 3398億793万 | +0.25% | 33.52 | 1.28 |
| 11/29 | 3,860 | 3,965 | 3,860 | 3,950 | +0.25% | 647,600 | 3364億133万 | -0.85% | 33.18 | 1.27 |
| 11/26 | 3,895 | 3,955 | 3,840 | 3,940 | -0.13% | 526,000 | 3355億4968万 | -1.25% | 33.1 | 1.26 |
| 11/25 | 3,960 | 3,965 | 3,895 | 3,945 | +0.64% | 309,900 | 3359億7551万 | -1.38% | 33.14 | 1.27 |
| 11/24 | 4,000 | 4,005 | 3,895 | 3,920 | -2.61% | 472,400 | 3338億4638万 | -2.22% | 32.93 | 1.26 |
| 11/22 | 3,960 | 4,055 | 3,920 | 4,025 | +0.25% | 359,600 | 3427億8870万 | +0.2% | 33.81 | 1.29 |
| 11/19 | 4,040 | 4,080 | 3,965 | 4,015 | -1.35% | 364,700 | 3419億3705万 | -0.27% | 33.73 | 1.29 |
| 11/18 | 4,070 | 4,130 | 4,035 | 4,070 | -1.33% | 361,200 | 3466億2112万 | +1.12% | 34.19 | 1.31 |
| 11/17 | 4,090 | 4,155 | 4,060 | 4,125 | +0.24% | 342,000 | 3513億519万 | +2.59% | 34.66 | 1.32 |
| 11/16 | 4,115 | 4,160 | 4,065 | 4,115 | +0.24% | 472,100 | 3504億5354万 | +2.49% | 34.57 | 1.32 |
| 11/15 | 4,010 | 4,125 | 4,010 | 4,105 | +1.99% | 407,800 | 3496億189万 | +2.22% | 34.49 | 1.32 |
| 11/12 | 3,930 | 4,055 | 3,930 | 4,025 | +2.16% | 698,000 | 3427億8870万 | +0.2% | 33.81 | 1.29 |
| 11/11 | 3,865 | 3,955 | 3,840 | 3,940 | +2.07% | 368,900 | 3355億4968万 | -1.89% | 33.1 | 1.26 |
| 11/10 | 3,890 | 3,905 | 3,850 | 3,860 | 0% | 249,800 | 3287億3649万 | -4% | 32.43 | 1.24 |
| 11/09 | 3,865 | 3,900 | 3,840 | 3,860 | 0% | 268,700 | 3287億3649万 | -4.22% | 32.43 | 1.24 |
| 11/08 | 3,925 | 3,940 | 3,855 | 3,860 | -1.66% | 230,800 | 3287億3649万 | -4.53% | 32.43 | 1.24 |
| 11/05 | 3,915 | 3,930 | 3,855 | 3,925 | -0.13% | 334,400 | 3342億7221万 | -3.23% | 32.97 | 1.26 |
| 11/04 | 4,050 | 4,055 | 3,915 | 3,930 | -1.75% | 439,200 | 3346億9803万 | -3.42% | 33.02 | 1.26 |
| 11/02 | 4,045 | 4,045 | 3,985 | 4,000 | -1.11% | 339,900 | 3406億5958万 | -1.98% | 33.6 | 1.28 |
| 11/01 | 3,940 | 4,050 | 3,925 | 4,045 | +4.52% | 316,100 | 3444億9200万 | -1.08% | 33.98 | 1.3 |
| 10/29 | 3,985 | 3,985 | 3,865 | 3,870 | -2.15% | 410,100 | 3295億8814万 | -5.59% | 32.51 | 1.24 |
| 10/28 | 3,970 | 4,005 | 3,955 | 3,955 | -1.62% | 823,400 | 3368億2715万 | -4% | 33.23 | 1.27 |
| 10/27 | 4,060 | 4,100 | 3,985 | 4,020 | +0.63% | 447,800 | 3423億6287万 | -2.71% | 33.77 | 1.29 |
| 10/26 | 4,060 | 4,060 | 3,985 | 3,995 | -0.75% | 292,900 | 3402億3375万 | -3.62% | 33.56 | 1.28 |
| 10/25 | 4,010 | 4,065 | 3,995 | 4,025 | -1.35% | 310,100 | 3427億8870万 | -3.27% | 33.81 | 1.29 |
| 10/22 | 4,045 | 4,100 | 4,030 | 4,080 | -0.61% | 198,800 | 3474億7277万 | -2.3% | 34.28 | 1.31 |
| 10/21 | 4,140 | 4,160 | 4,080 | 4,105 | -2.15% | 334,800 | 3496億189万 | -2.01% | 34.49 | 1.32 |
| 10/20 | 4,195 | 4,270 | 4,170 | 4,195 | +1.08% | 293,900 | 3572億6673万 | -0.26% | 35.24 | 1.35 |
| 10/19 | 4,170 | 4,205 | 4,130 | 4,150 | +0.36% | 301,300 | 3534億3431万 | -1.61% | 34.87 | 1.33 |
| 10/18 | 4,325 | 4,335 | 4,130 | 4,135 | -2.71% | 461,300 | 3521億5684万 | -2.32% | 34.74 | 1.33 |
| 10/15 | 4,250 | 4,315 | 4,225 | 4,250 | +6.38% | 742,900 | 3619億5080万 | +0.02% | 35.71 | 1.36 |
| 10/14 | 3,940 | 4,035 | 3,895 | 3,995 | +0.88% | 428,000 | 3402億3375万 | -6.31% | 33.56 | 1.28 |
| 10/13 | 3,975 | 4,025 | 3,955 | 3,960 | -0.38% | 447,800 | 3372億5298万 | -7.65% | 33.27 | 1.27 |
| 10/12 | 4,100 | 4,110 | 3,960 | 3,975 | -3.87% | 414,700 | 3385億3045万 | -7.86% | 33.39 | 1.28 |
| 10/11 | 4,110 | 4,185 | 4,090 | 4,135 | +0.24% | 239,900 | 3521億5684万 | -4.7% | 34.74 | 1.33 |
| 10/08 | 4,085 | 4,150 | 4,075 | 4,125 | +2.74% | 323,300 | 3513億519万 | -5.19% | 34.66 | 1.32 |
| 10/07 | 4,070 | 4,070 | 4,005 | 4,015 | -1.35% | 305,600 | 3419億3705万 | -8.02% | 33.73 | 1.29 |
| 10/06 | 4,065 | 4,135 | 4,040 | 4,070 | 0% | 229,300 | 3466億2112万 | -7.08% | 34.19 | 1.31 |
| 10/05 | 4,170 | 4,190 | 4,045 | 4,070 | -3.1% | 443,700 | 3466億2112万 | -7.37% | 34.19 | 1.31 |
| 10/04 | 4,240 | 4,250 | 4,180 | 4,200 | +0.72% | 301,100 | 3576億9255万 | -4.78% | 35.29 | 1.35 |
| 10/01 | 4,175 | 4,210 | 4,120 | 4,170 | -1.77% | 334,500 | 3551億3761万 | -5.76% | 35.03 | 1.34 |
