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 | 4,345 | 4,365 | 4,195 | 4,210 | -1.52% | 10,300 | 591億6060万 | +5.75% | 21.19 | 1.55 |
| 03/30 | 4,435 | 4,435 | 4,060 | 4,275 | -4.79% | 11,500 | 600億7401万 | +8.01% | 21.52 | 1.57 |
| 03/29 | 4,360 | 4,490 | 4,280 | 4,490 | +4.42% | 7,800 | 630億9527万 | +14.08% | 22.6 | 1.65 |
| 03/28 | 4,370 | 4,370 | 4,215 | 4,300 | -0.23% | 3,500 | 604億2532万 | +10.12% | 21.65 | 1.58 |
| 03/25 | 4,390 | 4,390 | 4,145 | 4,310 | -1.26% | 6,700 | 605億6584万 | +11.08% | 21.7 | 1.59 |
| 03/24 | 4,330 | 4,365 | 4,195 | 4,365 | -0.8% | 10,300 | 613億3872万 | +13.2% | 21.97 | 1.61 |
| 03/23 | 4,275 | 4,400 | 4,240 | 4,400 | +3.17% | 9,400 | 618億3056万 | +14.79% | 22.15 | 1.62 |
| 03/22 | 4,135 | 4,265 | 4,095 | 4,265 | +3.9% | 12,100 | 599億3348万 | +11.77% | 21.47 | 1.57 |
| 03/18 | 4,000 | 4,105 | 3,995 | 4,105 | +2.63% | 5,100 | 576億8510万 | +7.83% | 20.67 | 1.51 |
| 03/17 | 3,895 | 4,000 | 3,890 | 4,000 | +3.76% | 5,900 | 562億960万 | +5.35% | 20.14 | 1.47 |
| 03/16 | 3,850 | 3,890 | 3,820 | 3,855 | +0.65% | 4,300 | 541億7200万 | +1.85% | 19.41 | 1.42 |
| 03/15 | 3,835 | 3,850 | 3,790 | 3,830 | +2% | 5,800 | 538億2069万 | +1.32% | 19.28 | 1.41 |
| 03/14 | 3,895 | 3,895 | 3,755 | 3,755 | -2.21% | 2,000 | 527億6676万 | -0.5% | 18.9 | 1.38 |
| 03/11 | 4,020 | 4,020 | 3,840 | 3,840 | -3.15% | 8,500 | 539億6121万 | +1.83% | 19.33 | 1.41 |
| 03/10 | 3,900 | 3,965 | 3,890 | 3,965 | +3.52% | 7,100 | 557億1776万 | +5.34% | 19.96 | 1.46 |
| 03/09 | 3,835 | 3,875 | 3,740 | 3,830 | +1.73% | 6,300 | 538億2069万 | +2.13% | 19.28 | 1.41 |
| 03/08 | 3,715 | 3,800 | 3,715 | 3,765 | +1.62% | 6,900 | 529億728万 | +0.64% | 18.95 | 1.39 |
| 03/07 | 3,700 | 3,740 | 3,660 | 3,705 | +0.27% | 5,400 | 520億6414万 | -0.8% | 18.65 | 1.36 |
| 03/04 | 3,745 | 3,760 | 3,680 | 3,695 | -1.34% | 3,900 | 519億2361万 | -0.96% | 18.6 | 1.36 |
| 03/03 | 3,835 | 3,835 | 3,730 | 3,745 | -0.53% | 1,600 | 526億2623万 | +0.48% | 18.85 | 1.38 |
| 03/02 | 3,775 | 3,820 | 3,765 | 3,765 | -2.08% | 2,800 | 529億728万 | +1.18% | 18.95 | 1.39 |
| 03/01 | 3,725 | 3,880 | 3,725 | 3,845 | +3.22% | 3,900 | 540億3147万 | +3.47% | 19.36 | 1.42 |
| 02/28 | 3,750 | 3,865 | 3,665 | 3,725 | -0.67% | 8,200 | 523億4519万 | +0.46% | 18.75 | 1.37 |
| 02/25 | 3,785 | 3,895 | 3,750 | 3,750 | +0.67% | 4,900 | 526億9650万 | +1.21% | 18.88 | 1.38 |
| 02/24 | 3,615 | 3,820 | 3,615 | 3,725 | +1.92% | 8,000 | 523億4519万 | +0.7% | 18.75 | 1.37 |
| 02/22 | 3,600 | 3,740 | 3,600 | 3,655 | -1.62% | 5,800 | 513億6152万 | -1.32% | 18.4 | 1.35 |
| 02/21 | 3,640 | 3,740 | 3,640 | 3,715 | +0.13% | 1,600 | 522億466万 | +0.11% | 18.7 | 1.37 |
| 02/18 | 3,620 | 3,715 | 3,620 | 3,710 | +0.95% | 1,900 | 521億3440万 | -0.13% | 18.68 | 1.37 |
| 02/17 | 3,725 | 3,725 | 3,675 | 3,675 | -1.34% | 700 | 516億4257万 | -1.29% | 18.5 | 1.35 |
| 02/16 | 3,845 | 3,845 | 3,690 | 3,725 | -1.72% | 6,800 | 523億4519万 | -0.29% | 18.75 | 1.37 |
| 02/15 | 3,985 | 3,985 | 3,790 | 3,790 | -4.53% | 3,900 | 532億5859万 | +1.28% | 19.08 | 1.4 |
| 02/14 | 3,940 | 3,980 | 3,905 | 3,970 | -1.49% | 6,600 | 557億8802万 | +6.09% | 19.99 | 1.46 |
| 02/10 | 3,865 | 4,040 | 3,855 | 4,030 | +4.4% | 7,800 | 566億3117万 | +7.84% | 20.29 | 1.48 |
| 02/09 | 3,745 | 3,860 | 3,740 | 3,860 | +4.32% | 8,000 | 542億4226万 | +3.4% | 19.43 | 1.42 |
| 02/08 | 3,725 | 3,735 | 3,690 | 3,700 | -0.67% | 2,400 | 519億9388万 | -1.07% | 18.63 | 1.36 |
| 02/07 | 3,740 | 3,740 | 3,700 | 3,725 | +0.95% | 2,900 | 523億4519万 | -0.75% | 18.75 | 1.37 |
| 02/04 | 3,665 | 3,695 | 3,605 | 3,690 | +0.68% | 2,200 | 518億5335万 | -2.07% | 18.58 | 1.36 |
| 02/03 | 3,700 | 3,700 | 3,660 | 3,665 | -0.54% | 1,900 | 515億204万 | -3.2% | 18.45 | 1.35 |
| 02/02 | 3,670 | 3,700 | 3,650 | 3,685 | +2.36% | 4,000 | 517億8309万 | -3% | 18.55 | 1.36 |
| 02/01 | 3,610 | 3,650 | 3,600 | 3,600 | -0.55% | 2,400 | 505億8864万 | -5.61% | 18.12 | 1.33 |
| 01/31 | 3,555 | 3,640 | 3,555 | 3,620 | +0.14% | 3,300 | 508億6968万 | -5.46% | 18.22 | 1.33 |
| 01/28 | 3,610 | 3,630 | 3,595 | 3,615 | +0.56% | 2,600 | 507億9942万 | -5.83% | 18.2 | 1.33 |
| 01/27 | 3,605 | 3,620 | 3,520 | 3,595 | -0.28% | 7,500 | 505億1837万 | -6.57% | 18.1 | 1.32 |
| 01/26 | 3,545 | 3,640 | 3,545 | 3,605 | +0.84% | 2,600 | 506億5890万 | -6.56% | 18.15 | 1.33 |
| 01/25 | 3,600 | 3,600 | 3,540 | 3,575 | -2.19% | 5,100 | 502億3733万 | -7.86% | 18 | 1.32 |
| 01/24 | 3,690 | 3,690 | 3,645 | 3,655 | +0.41% | 1,300 | 513億6152万 | -6.64% | 18.4 | 1.35 |
| 01/21 | 3,695 | 3,700 | 3,560 | 3,640 | -0.41% | 6,000 | 511億5073万 | -7.68% | 18.32 | 1.34 |
| 01/20 | 3,670 | 3,670 | 3,615 | 3,655 | +1.53% | 2,100 | 513億6152万 | -7.82% | 18.4 | 1.35 |
| 01/19 | 3,900 | 3,900 | 3,600 | 3,600 | -6.37% | 10,600 | 505億8864万 | -9.57% | 18.12 | 1.33 |
| 01/18 | 3,845 | 3,915 | 3,845 | 3,845 | +0.65% | 5,200 | 540億3147万 | -3.78% | 19.36 | 1.42 |
| 01/17 | 3,825 | 3,875 | 3,820 | 3,820 | -0.13% | 800 | 536億8016万 | -4.67% | 19.23 | 1.41 |
| 01/14 | 3,915 | 3,915 | 3,825 | 3,825 | -2.3% | 2,500 | 537億5043万 | -4.78% | 19.26 | 1.41 |
| 01/13 | 3,980 | 3,980 | 3,915 | 3,915 | -1.76% | 3,300 | 550億1514万 | -2.71% | 19.71 | 1.44 |
| 01/12 | 3,965 | 3,985 | 3,940 | 3,985 | +2.31% | 5,900 | 559億9881万 | -0.85% | 20.06 | 1.47 |
| 01/11 | 3,815 | 3,910 | 3,800 | 3,895 | +3.18% | 4,100 | 547億3409万 | -2.94% | 19.61 | 1.43 |
| 01/07 | 3,870 | 3,900 | 3,775 | 3,775 | -2.08% | 4,900 | 530億4781万 | -5.86% | 19 | 1.39 |
| 01/06 | 3,855 | 3,900 | 3,855 | 3,855 | -1.53% | 1,500 | 541億7200万 | -3.96% | 19.41 | 1.42 |
| 01/05 | 4,035 | 4,050 | 3,915 | 3,915 | -2.97% | 3,100 | 550億1514万 | -2.44% | 19.71 | 1.44 |
| 01/04 | 4,025 | 4,050 | 4,000 | 4,035 | -0.12% | 3,800 | 567億143万 | +0.67% | 20.31 | 1.49 |
| 2021 |
| 12/30 | 4,100 | 4,145 | 4,000 | 4,040 | -1.1% | 3,300 | 567億7169万 | +1.1% | 20.34 | 1.49 |
| 12/29 | 4,090 | 4,145 | 4,005 | 4,085 | -1.33% | 5,000 | 574億405万 | +2.41% | 20.56 | 1.5 |
| 12/28 | 3,960 | 4,195 | 3,960 | 4,140 | +3.37% | 6,100 | 581億7693万 | +3.81% | 20.84 | 1.52 |
| 12/27 | 4,010 | 4,095 | 3,985 | 4,005 | -1.23% | 4,000 | 562億7986万 | +0.45% | 20.16 | 1.47 |
| 12/24 | 4,055 | 4,055 | 4,005 | 4,055 | +1.76% | 9,700 | 569億8248万 | +1.71% | 20.41 | 1.49 |
| 12/23 | 3,840 | 4,000 | 3,840 | 3,985 | +3.37% | 4,900 | 559億9881万 | -0.15% | 20.06 | 1.47 |
| 12/22 | 3,780 | 3,930 | 3,780 | 3,855 | +0.13% | 6,400 | 541億7200万 | -3.63% | 19.41 | 1.42 |
| 12/21 | 3,870 | 4,065 | 3,835 | 3,850 | 0% | 9,800 | 541億174万 | -4.16% | 19.38 | 1.42 |
| 12/20 | 4,155 | 4,155 | 3,850 | 3,850 | -6.89% | 7,200 | 541億174万 | -4.61% | 19.38 | 1.42 |
| 12/17 | 4,535 | 4,535 | 4,135 | 4,135 | -7.39% | 19,100 | 581億667万 | +1.75% | 20.82 | 1.52 |
| 12/16 | 4,360 | 4,480 | 4,350 | 4,465 | +2.41% | 6,400 | 627億4396万 | +9.49% | 22.48 | 1.64 |
| 12/15 | 4,155 | 4,365 | 4,130 | 4,360 | +4.31% | 10,200 | 612億6846万 | +6.97% | 21.95 | 1.61 |
| 12/14 | 4,115 | 4,200 | 4,115 | 4,180 | +3.34% | 5,200 | 587億3903万 | +2.65% | 21.04 | 1.54 |
| 12/13 | 4,055 | 4,055 | 4,015 | 4,045 | +1.25% | 2,200 | 568億4195万 | -0.76% | 20.36 | 1.49 |
| 12/10 | 4,185 | 4,185 | 3,995 | 3,995 | -2.92% | 7,700 | 561億3933万 | -2.16% | 20.11 | 1.47 |
| 12/09 | 4,055 | 4,135 | 4,055 | 4,115 | +1.48% | 6,800 | 578億2562万 | +0.39% | 20.72 | 1.52 |
| 12/08 | 4,060 | 4,060 | 4,010 | 4,055 | +0.87% | 4,600 | 569億8248万 | -1.27% | 20.41 | 1.49 |
| 12/07 | 3,785 | 4,025 | 3,785 | 4,020 | +6.21% | 4,300 | 564億9064万 | -2.4% | 20.24 | 1.48 |
| 12/06 | 3,800 | 3,945 | 3,760 | 3,785 | -1.05% | 6,600 | 531億8833万 | -8.4% | 19.05 | 1.39 |
| 12/03 | 3,880 | 3,945 | 3,775 | 3,825 | -0.13% | 6,800 | 537億5043万 | -7.7% | 19.26 | 1.41 |
| 12/02 | 3,950 | 3,990 | 3,830 | 3,830 | -1.29% | 7,500 | 538億2069万 | -7.91% | 19.28 | 1.41 |
| 12/01 | 3,810 | 4,040 | 3,795 | 3,880 | +1.84% | 9,400 | 545億2331万 | -7.04% | 19.53 | 1.43 |
| 11/30 | 3,805 | 4,040 | 3,760 | 3,810 | 0% | 16,900 | 535億3964万 | -8.98% | 19.18 | 1.4 |
| 11/29 | 3,670 | 3,835 | 3,660 | 3,810 | +2.42% | 8,900 | 535億3964万 | -9.31% | 19.18 | 1.4 |
| 11/26 | 3,855 | 3,860 | 3,705 | 3,720 | -4.12% | 6,800 | 522億7492万 | -11.79% | 18.73 | 1.37 |
| 11/25 | 4,015 | 4,015 | 3,870 | 3,880 | -4.43% | 4,900 | 545億2331万 | -8.51% | 19.53 | 1.43 |
| 11/24 | 4,110 | 4,110 | 4,060 | 4,060 | -1.22% | 1,400 | 570億5274万 | -4.67% | 20.44 | 1.5 |
| 11/22 | 4,030 | 4,175 | 4,030 | 4,110 | +2.75% | 4,700 | 577億5536万 | -3.72% | 20.69 | 1.51 |
| 11/19 | 4,155 | 4,160 | 4,000 | 4,000 | -3.73% | 5,100 | 562億960万 | -6.48% | 20.14 | 1.47 |
| 11/18 | 4,275 | 4,275 | 4,155 | 4,155 | -1.19% | 3,200 | 583億8772万 | -3.06% | 20.92 | 1.53 |
| 11/17 | 4,215 | 4,270 | 4,205 | 4,205 | -1.64% | 2,300 | 590億9034万 | -2.03% | 21.17 | 1.55 |
| 11/16 | 4,360 | 4,360 | 4,250 | 4,275 | -1.27% | 3,400 | 600億7401万 | -0.49% | 21.52 | 1.57 |
| 11/15 | 4,550 | 4,550 | 4,250 | 4,330 | -4.84% | 10,700 | 608億4689万 | +0.7% | 21.8 | 1.59 |
| 11/12 | 4,500 | 4,550 | 4,440 | 4,550 | +1.11% | 11,200 | 639億3842万 | +5.91% | 22.91 | 1.68 |
| 11/11 | 4,415 | 4,500 | 4,415 | 4,500 | +1.93% | 9,000 | 632億3580万 | +5.29% | 22.65 | 1.66 |
| 11/10 | 4,250 | 4,440 | 4,250 | 4,415 | +3.88% | 9,100 | 620億4134万 | +3.78% | 22.23 | 1.63 |
| 11/09 | 4,330 | 4,330 | 4,205 | 4,250 | -0.93% | 4,300 | 597億2270万 | +0.14% | 21.4 | 1.57 |
| 11/08 | 4,285 | 4,395 | 4,275 | 4,290 | +2.02% | 6,300 | 602億8479万 | +0.96% | 21.6 | 1.58 |
| 11/05 | 4,350 | 4,430 | 4,200 | 4,205 | -4.43% | 5,200 | 590億9034万 | -0.97% | 21.17 | 1.55 |
| 11/04 | 4,335 | 4,400 | 4,310 | 4,400 | +2.09% | 3,700 | 618億3056万 | +3.58% | 22.15 | 1.62 |
| 11/02 | 4,315 | 4,320 | 4,310 | 4,310 | -1.03% | 1,300 | 605億6584万 | +1.67% | 21.7 | 1.59 |
