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 | 2,918 | 2,933 | 2,894 | 2,905 | -1.63% | 429,100 | 1668億8253万 | -2.42% | 5.58 | 1.18 |
| 03/30 | 2,963 | 2,981 | 2,911 | 2,953 | -2.54% | 298,500 | 1696億3997万 | -0.87% | 5.67 | 1.2 |
| 03/29 | 3,040 | 3,040 | 3,000 | 3,030 | +0.33% | 182,200 | 1740億6337万 | +1.61% | 5.82 | 1.23 |
| 03/28 | 3,030 | 3,035 | 2,988 | 3,020 | 0% | 123,800 | 1734億8890万 | +1.27% | 5.8 | 1.23 |
| 03/25 | 3,000 | 3,055 | 2,991 | 3,020 | +1.72% | 195,100 | 1734億8890万 | +1.27% | 5.8 | 1.23 |
| 03/24 | 2,975 | 2,992 | 2,941 | 2,969 | -1.2% | 275,100 | 1705億5912万 | -0.44% | 5.71 | 1.21 |
| 03/23 | 2,992 | 3,030 | 2,981 | 3,005 | +1.35% | 308,200 | 1726億2720万 | +0.74% | 5.77 | 1.22 |
| 03/22 | 3,010 | 3,030 | 2,951 | 2,965 | -2.15% | 304,900 | 1703億2844万 | -0.67% | 5.7 | 1.2 |
| 03/18 | 3,050 | 3,055 | 3,000 | 3,030 | -0.66% | 262,600 | 1740億6246万 | +1.37% | 5.82 | 1.23 |
| 03/17 | 3,050 | 3,065 | 3,020 | 3,050 | +1.67% | 247,700 | 1752億1138万 | +2.14% | 5.86 | 1.24 |
| 03/16 | 3,005 | 3,025 | 2,979 | 3,000 | 0% | 232,800 | 1723億3907万 | +0.67% | 5.76 | 1.22 |
| 03/15 | 2,982 | 3,015 | 2,977 | 3,000 | +1.66% | 275,300 | 1723億3907万 | +0.74% | 5.76 | 1.22 |
| 03/14 | 2,935 | 2,978 | 2,926 | 2,951 | +0.55% | 222,500 | 1695億2419万 | -0.87% | 5.67 | 1.2 |
| 03/11 | 2,925 | 2,956 | 2,920 | 2,935 | -0.34% | 214,400 | 1686億505万 | -1.44% | 5.64 | 1.19 |
| 03/10 | 2,950 | 2,965 | 2,923 | 2,945 | +2.4% | 340,400 | 1691億7952万 | -1.11% | 5.66 | 1.2 |
| 03/09 | 2,846 | 2,905 | 2,842 | 2,876 | 0% | 222,300 | 1652億1572万 | -3.39% | 5.53 | 1.17 |
| 03/08 | 2,895 | 2,940 | 2,868 | 2,876 | -2.31% | 358,100 | 1652億1572万 | -3.43% | 5.53 | 1.17 |
| 03/07 | 2,945 | 2,956 | 2,916 | 2,944 | -0.17% | 205,800 | 1691億2207万 | -1.11% | 5.66 | 1.2 |
| 03/04 | 2,965 | 2,976 | 2,910 | 2,949 | -0.94% | 205,200 | 1694億930万 | -0.81% | 5.67 | 1.2 |
| 03/03 | 3,010 | 3,010 | 2,966 | 2,977 | +0.34% | 211,400 | 1710億1780万 | +0.24% | 5.72 | 1.21 |
| 03/02 | 3,015 | 3,020 | 2,962 | 2,967 | -2.72% | 253,100 | 1704億4334万 | +0.1% | 5.7 | 1.2 |
| 03/01 | 3,060 | 3,070 | 3,035 | 3,050 | +0.49% | 327,300 | 1752億1138万 | +2.94% | 5.86 | 1.24 |
| 02/28 | 2,989 | 3,055 | 2,985 | 3,035 | +1.61% | 413,600 | 1743億4969万 | +2.6% | 5.83 | 1.23 |
| 02/25 | 2,989 | 2,998 | 2,936 | 2,987 | +0.34% | 326,000 | 1715億9226万 | +1.15% | 5.74 | 1.21 |
| 02/24 | 2,980 | 3,030 | 2,945 | 2,977 | +0.44% | 374,300 | 1710億1780万 | +1.02% | 5.72 | 1.21 |
| 02/22 | 3,030 | 3,030 | 2,941 | 2,964 | -2.5% | 284,700 | 1702億7100万 | +0.75% | 5.7 | 1.2 |
| 02/21 | 2,976 | 3,060 | 2,973 | 3,040 | +0.83% | 216,900 | 1746億3692万 | +3.44% | 5.84 | 1.23 |
| 02/18 | 3,015 | 3,035 | 2,978 | 3,015 | -0.66% | 347,700 | 1732億76万 | +2.87% | 5.79 | 1.22 |
| 02/17 | 3,045 | 3,080 | 3,000 | 3,035 | +1% | 338,200 | 1743億4969万 | +3.69% | 5.83 | 1.23 |
| 02/16 | 3,000 | 3,020 | 2,973 | 3,005 | +0.33% | 263,200 | 1726億2630万 | +2.77% | 5.77 | 1.22 |
| 02/15 | 3,070 | 3,100 | 2,966 | 2,995 | -1.64% | 445,100 | 1720億5183万 | +2.5% | 5.76 | 1.22 |
| 02/14 | 3,035 | 3,075 | 3,000 | 3,045 | -0.98% | 335,000 | 1749億2415万 | +4.35% | 5.85 | 1.24 |
| 02/10 | 3,015 | 3,085 | 3,015 | 3,075 | +3.61% | 820,100 | 1766億4754万 | +5.6% | 5.91 | 1.25 |
| 02/09 | 2,877 | 2,979 | 2,843 | 2,968 | +3.16% | 919,000 | 1705億78万 | +2.06% | 5.7 | 1.2 |
| 02/08 | 2,914 | 2,929 | 2,866 | 2,877 | -2.61% | 477,900 | 1652億7316万 | -1% | 5.53 | 1.17 |
| 02/07 | 3,005 | 3,005 | 2,921 | 2,954 | -1.14% | 415,400 | 1696億9653万 | +1.58% | 5.68 | 1.2 |
| 02/04 | 2,962 | 3,010 | 2,948 | 2,988 | +0.84% | 366,900 | 1716億4971万 | +2.79% | 5.74 | 1.21 |
| 02/03 | 2,946 | 2,976 | 2,929 | 2,963 | +0.58% | 289,200 | 1702億1355万 | +2% | 5.69 | 1.2 |
| 02/02 | 2,922 | 2,957 | 2,920 | 2,946 | +1.24% | 278,400 | 1692億3696万 | +1.48% | 5.66 | 1.2 |
| 02/01 | 2,897 | 2,954 | 2,897 | 2,910 | +0.07% | 283,900 | 1671億6889万 | +0.28% | 5.59 | 1.18 |
| 01/31 | 2,874 | 2,919 | 2,862 | 2,908 | +1.79% | 413,900 | 1670億5400万 | +0.21% | 5.59 | 1.18 |
| 01/28 | 2,849 | 2,862 | 2,820 | 2,857 | +0.92% | 294,100 | 1641億2424万 | -1.52% | 5.49 | 1.16 |
| 01/27 | 2,899 | 2,907 | 2,794 | 2,831 | -1.94% | 434,800 | 1626億3063万 | -2.38% | 5.44 | 1.15 |
| 01/26 | 2,845 | 2,920 | 2,845 | 2,887 | +1.91% | 381,500 | 1658億4763万 | -0.41% | 5.55 | 1.17 |
| 01/25 | 2,950 | 2,950 | 2,787 | 2,833 | -3.54% | 573,100 | 1627億4552万 | -2.21% | 5.44 | 1.15 |
| 01/24 | 2,891 | 2,948 | 2,887 | 2,937 | +0.82% | 348,700 | 1687億1995万 | +1.28% | 5.64 | 1.19 |
| 01/21 | 2,950 | 2,985 | 2,882 | 2,913 | +0.28% | 607,100 | 1673億3978万 | +0.55% | 5.6 | 1.18 |
| 01/20 | 2,852 | 2,965 | 2,852 | 2,905 | +2.4% | 749,500 | 1668億8021万 | +0.41% | 5.58 | 1.18 |
| 01/19 | 2,820 | 2,883 | 2,820 | 2,837 | -1.15% | 542,600 | 1629億7389万 | -1.87% | 5.45 | 1.15 |
| 01/18 | 2,900 | 2,919 | 2,856 | 2,870 | -0.42% | 426,500 | 1648億6960万 | -0.69% | 5.51 | 1.17 |
| 01/17 | 2,850 | 2,912 | 2,829 | 2,882 | +1.59% | 327,200 | 1655億5895万 | -0.21% | 5.54 | 1.17 |
| 01/14 | 2,890 | 2,905 | 2,811 | 2,837 | -2.91% | 574,700 | 1629億7389万 | -1.73% | 5.45 | 1.15 |
| 01/13 | 2,950 | 2,957 | 2,921 | 2,922 | -1.32% | 279,300 | 1678億5679万 | +1.18% | 5.61 | 1.19 |
| 01/12 | 2,980 | 2,994 | 2,950 | 2,961 | +0.3% | 292,200 | 1700億9718万 | +2.74% | 5.69 | 1.2 |
| 01/11 | 2,916 | 2,982 | 2,912 | 2,952 | +1.83% | 361,100 | 1695億8016万 | +2.64% | 5.67 | 1.2 |
| 01/07 | 2,928 | 2,932 | 2,875 | 2,899 | +0.38% | 334,300 | 1665億3553万 | +1.12% | 5.57 | 1.18 |
| 01/06 | 2,951 | 2,963 | 2,871 | 2,888 | -2.89% | 379,500 | 1659億363万 | +0.87% | 5.55 | 1.17 |
| 01/05 | 2,929 | 2,988 | 2,912 | 2,974 | +1.71% | 357,900 | 1708億4397万 | +3.95% | 5.71 | 1.21 |
| 01/04 | 2,955 | 2,959 | 2,916 | 2,924 | +0.14% | 209,000 | 1679億7168万 | +2.35% | 5.62 | 1.19 |
| 2021 |
| 12/30 | 2,929 | 2,937 | 2,903 | 2,920 | -0.61% | 194,600 | 1677億4190万 | +2.35% | 5.61 | 1.19 |
| 12/29 | 2,950 | 2,972 | 2,934 | 2,938 | 0% | 220,800 | 1687億7592万 | +3.2% | 5.65 | 1.19 |
| 12/28 | 2,916 | 2,956 | 2,908 | 2,938 | +1.21% | 294,700 | 1687億7592万 | +3.45% | 5.65 | 1.19 |
| 12/27 | 2,939 | 2,956 | 2,892 | 2,903 | -0.72% | 199,800 | 1667億6532万 | +2.51% | 5.58 | 1.18 |
| 12/24 | 2,928 | 2,944 | 2,899 | 2,924 | +0.14% | 215,700 | 1679億7168万 | +3.58% | 5.62 | 1.19 |
| 12/23 | 2,888 | 2,927 | 2,880 | 2,920 | +1.71% | 321,900 | 1677億4190万 | +3.77% | 5.61 | 1.19 |
| 12/22 | 2,850 | 2,893 | 2,846 | 2,871 | +1.09% | 258,000 | 1649億2705万 | +2.35% | 5.52 | 1.17 |
| 12/21 | 2,818 | 2,841 | 2,806 | 2,840 | +1.72% | 218,700 | 1631億4186万 | +1.46% | 5.47 | 1.16 |
| 12/20 | 2,833 | 2,835 | 2,778 | 2,792 | -2.24% | 306,500 | 1603億8453万 | -0.14% | 5.38 | 1.14 |
| 12/17 | 2,892 | 2,905 | 2,817 | 2,856 | -1.52% | 445,300 | 1640億6096万 | +2.29% | 5.51 | 1.16 |
| 12/16 | 2,841 | 2,911 | 2,825 | 2,900 | +1.51% | 380,500 | 1665億8851万 | +4.17% | 5.59 | 1.18 |
| 12/15 | 2,837 | 2,862 | 2,836 | 2,857 | +1.06% | 184,700 | 1641億1841万 | +2.99% | 5.51 | 1.16 |
| 12/14 | 2,845 | 2,848 | 2,807 | 2,827 | -0.56% | 211,000 | 1623億9508万 | +2.28% | 5.45 | 1.15 |
| 12/13 | 2,825 | 2,858 | 2,810 | 2,843 | +1.32% | 337,000 | 1633億1419万 | +3.08% | 5.48 | 1.16 |
| 12/10 | 2,848 | 2,849 | 2,791 | 2,806 | -0.88% | 362,700 | 1611億8875万 | +1.81% | 5.41 | 1.14 |
| 12/09 | 2,815 | 2,856 | 2,797 | 2,831 | -0.84% | 585,800 | 1626億2486万 | +2.72% | 5.46 | 1.15 |
| 12/08 | 2,851 | 2,880 | 2,833 | 2,855 | +0.14% | 267,700 | 1640億352万 | +3.63% | 5.5 | 1.16 |
| 12/07 | 2,786 | 2,855 | 2,782 | 2,851 | +2.48% | 220,700 | 1637億7374万 | +3.52% | 5.5 | 1.16 |
| 12/06 | 2,800 | 2,812 | 2,753 | 2,782 | -0.78% | 275,100 | 1598億1008万 | +1.09% | 5.36 | 1.13 |
| 12/03 | 2,748 | 2,810 | 2,748 | 2,804 | +2.22% | 263,700 | 1610億7386万 | +1.85% | 5.4 | 1.14 |
| 12/02 | 2,751 | 2,785 | 2,730 | 2,743 | -1.19% | 370,100 | 1575億6976万 | -0.44% | 5.29 | 1.12 |
| 12/01 | 2,851 | 2,867 | 2,773 | 2,776 | -3% | 441,400 | 1594億6542万 | +0.65% | 5.35 | 1.13 |
| 11/30 | 2,894 | 2,930 | 2,851 | 2,862 | -0.31% | 976,800 | 1644億563万 | +3.73% | 5.52 | 1.17 |
| 11/29 | 2,831 | 2,904 | 2,830 | 2,871 | +2.24% | 955,200 | 1649億2263万 | +4.1% | 5.53 | 1.17 |
| 11/26 | 2,803 | 2,820 | 2,778 | 2,808 | +1.3% | 426,700 | 1613億364万 | +1.89% | 5.41 | 1.14 |
| 11/25 | 2,766 | 2,785 | 2,745 | 2,772 | +0.33% | 284,800 | 1592億3564万 | +0.51% | 5.34 | 1.13 |
| 11/24 | 2,787 | 2,809 | 2,748 | 2,763 | +0.69% | 520,900 | 1587億1864万 | +0.11% | 5.33 | 1.13 |
| 11/22 | 2,708 | 2,757 | 2,702 | 2,744 | +2.5% | 611,500 | 1576億1875万 | -0.69% | 5.29 | 1.12 |
| 11/19 | 2,691 | 2,698 | 2,642 | 2,677 | -0.59% | 447,800 | 1537億7019万 | -3.25% | 5.16 | 1.09 |
| 11/18 | 2,680 | 2,708 | 2,652 | 2,693 | -0.04% | 356,100 | 1546億8925万 | -2.85% | 5.19 | 1.1 |
| 11/17 | 2,703 | 2,719 | 2,671 | 2,694 | -1.32% | 400,700 | 1547億4669万 | -2.99% | 5.19 | 1.1 |
| 11/16 | 2,772 | 2,777 | 2,726 | 2,730 | -0.98% | 428,300 | 1568億1457万 | -1.87% | 5.26 | 1.11 |
| 11/15 | 2,719 | 2,769 | 2,709 | 2,757 | +2.22% | 413,600 | 1583億6549万 | -1.04% | 5.31 | 1.12 |
| 11/12 | 2,651 | 2,700 | 2,646 | 2,697 | +1.7% | 303,600 | 1549億1901万 | -3.37% | 5.2 | 1.1 |
| 11/11 | 2,668 | 2,708 | 2,646 | 2,652 | -0.56% | 506,300 | 1523億3416万 | -5.18% | 5.11 | 1.08 |
| 11/10 | 2,586 | 2,732 | 2,530 | 2,667 | +3.05% | 1,246,100 | 1531億9578万 | -4.95% | 5.14 | 1.09 |
| 11/09 | 2,678 | 2,691 | 2,580 | 2,588 | -3.32% | 732,400 | 1486億5792万 | -8.1% | 4.99 | 1.05 |
| 11/08 | 2,788 | 2,790 | 2,652 | 2,677 | -4.22% | 846,500 | 1537億7019万 | -5.44% | 5.16 | 1.09 |
| 11/05 | 2,803 | 2,806 | 2,781 | 2,795 | -0.82% | 247,800 | 1605億4826万 | -1.76% | 5.39 | 1.14 |
| 11/04 | 2,832 | 2,832 | 2,800 | 2,818 | +0.5% | 436,500 | 1618億6940万 | -1.26% | 5.43 | 1.15 |
| 11/02 | 2,844 | 2,860 | 2,792 | 2,804 | -1.02% | 442,600 | 1610億6523万 | -2.09% | 5.4 | 1.14 |
