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 | 2,740 | 2,764 | 2,701 | 2,734 | -0.62% | 576,900 | 3563億8564万 | -7.57% | 44.46 | 4.49 |
| 03/30 | 2,791 | 2,796 | 2,736 | 2,751 | -1.11% | 605,800 | 3586億165万 | -7.62% | 44.74 | 4.52 |
| 03/29 | 2,800 | 2,802 | 2,750 | 2,782 | -0.75% | 812,300 | 3626億4260万 | -7.2% | 45.24 | 4.57 |
| 03/28 | 2,800 | 2,808 | 2,752 | 2,803 | -0.36% | 696,500 | 3653億8001万 | -7.09% | 45.58 | 4.61 |
| 03/25 | 2,837 | 2,841 | 2,792 | 2,813 | -1.37% | 911,700 | 3666億8355万 | -7.35% | 45.74 | 4.62 |
| 03/24 | 2,857 | 2,870 | 2,819 | 2,852 | -1.55% | 682,200 | 3717億6732万 | -6.58% | 46.38 | 4.69 |
| 03/23 | 2,910 | 2,958 | 2,883 | 2,897 | +0.59% | 952,600 | 3776億3322万 | -5.51% | 47.11 | 4.76 |
| 03/22 | 2,987 | 2,987 | 2,844 | 2,880 | -3.36% | 819,600 | 3754億1721万 | -6.37% | 46.83 | 4.73 |
| 03/18 | 2,997 | 3,000 | 2,921 | 2,980 | -0.03% | 474,400 | 3884億5253万 | -3.53% | 48.46 | 4.9 |
| 03/17 | 2,886 | 2,989 | 2,868 | 2,981 | +4.85% | 657,100 | 3885億8288万 | -3.71% | 48.48 | 4.9 |
| 03/16 | 2,885 | 2,903 | 2,834 | 2,843 | +0.35% | 493,200 | 3705億9414万 | -8.32% | 46.23 | 4.67 |
| 03/15 | 2,781 | 2,839 | 2,777 | 2,833 | +1.18% | 558,100 | 3692億9061万 | -8.97% | 46.07 | 4.66 |
| 03/14 | 2,860 | 2,860 | 2,780 | 2,800 | -3.51% | 703,700 | 3649億8896万 | -10.37% | 45.53 | 4.6 |
| 03/11 | 2,986 | 2,987 | 2,881 | 2,902 | -5.01% | 748,500 | 3782億8498万 | -7.34% | 47.19 | 4.77 |
| 03/10 | 3,045 | 3,070 | 3,000 | 3,055 | +4.62% | 415,800 | 3982億2902万 | -2.61% | 49.68 | 5.02 |
| 03/09 | 2,966 | 2,967 | 2,880 | 2,920 | +0.76% | 423,900 | 3806億3134万 | -6.8% | 47.48 | 4.8 |
| 03/08 | 2,991 | 3,010 | 2,883 | 2,898 | -4.67% | 562,700 | 3777億6357万 | -7.47% | 47.13 | 4.76 |
| 03/07 | 3,060 | 3,085 | 3,015 | 3,040 | -2.09% | 317,200 | 3962億7372万 | -2.78% | 49.43 | 5 |
| 03/04 | 3,105 | 3,120 | 3,040 | 3,105 | +0.16% | 372,700 | 4047億4668万 | -0.32% | 50.49 | 5.1 |
| 03/03 | 3,100 | 3,145 | 3,065 | 3,100 | -0.64% | 544,600 | 4040億9492万 | -0.23% | 50.41 | 5.09 |
| 03/02 | 3,165 | 3,180 | 3,095 | 3,120 | -2.8% | 353,900 | 4067億198万 | +0.68% | 50.74 | 5.13 |
| 03/01 | 3,245 | 3,250 | 3,200 | 3,210 | -1.08% | 457,700 | 4184億3377万 | +3.85% | 52.2 | 5.28 |
| 02/28 | 3,230 | 3,250 | 3,180 | 3,245 | +0.93% | 390,700 | 4229億9613万 | +5.36% | 52.77 | 5.33 |
| 02/25 | 3,220 | 3,230 | 3,170 | 3,215 | +0.63% | 205,100 | 4190億8553万 | +4.79% | 52.28 | 5.28 |
| 02/24 | 3,210 | 3,245 | 3,180 | 3,195 | -0.93% | 505,800 | 4164億7847万 | +4.62% | 51.96 | 5.25 |
| 02/22 | 3,215 | 3,240 | 3,180 | 3,225 | -0.92% | 269,800 | 4203億8907万 | +5.88% | 52.44 | 5.3 |
| 02/21 | 3,205 | 3,260 | 3,145 | 3,255 | 0% | 252,400 | 4242億9966万 | +7.18% | 52.93 | 5.35 |
| 02/18 | 3,235 | 3,290 | 3,230 | 3,255 | -0.46% | 322,000 | 4242億9966万 | +7.57% | 52.93 | 5.35 |
| 02/17 | 3,235 | 3,290 | 3,220 | 3,270 | +0.93% | 403,100 | 4262億5496万 | +8.57% | 53.17 | 5.37 |
| 02/16 | 3,210 | 3,240 | 3,180 | 3,240 | +1.73% | 311,200 | 4223億4436万 | +7.78% | 52.69 | 5.32 |
| 02/15 | 3,200 | 3,220 | 3,155 | 3,185 | +0.79% | 504,700 | 4151億7494万 | +6.2% | 51.79 | 5.23 |
| 02/14 | 3,145 | 3,195 | 3,130 | 3,160 | -1.1% | 253,300 | 4119億1611万 | +5.26% | 51.39 | 5.19 |
| 02/10 | 3,150 | 3,205 | 3,130 | 3,195 | +1.59% | 421,900 | 4164億7847万 | +6.15% | 51.96 | 5.25 |
| 02/09 | 3,135 | 3,150 | 3,095 | 3,145 | +0.64% | 355,100 | 4099億6081万 | +4.17% | 51.14 | 5.17 |
| 02/08 | 3,115 | 3,150 | 3,095 | 3,125 | +0.48% | 338,500 | 4073億5375万 | +3.03% | 50.82 | 5.14 |
| 02/07 | 3,125 | 3,155 | 3,090 | 3,110 | -0.32% | 496,300 | 4053億9845万 | +2.13% | 50.57 | 5.11 |
| 02/04 | 2,988 | 3,140 | 2,988 | 3,120 | +3.31% | 664,500 | 4067億198万 | +1.99% | 50.74 | 5.13 |
| 02/03 | 2,970 | 3,025 | 2,963 | 3,020 | +0.5% | 451,900 | 3936億6666万 | -1.72% | 49.11 | 4.96 |
| 02/02 | 2,982 | 3,015 | 2,975 | 3,005 | +1.28% | 484,200 | 3917億1136万 | -2.72% | 48.87 | 4.94 |
| 02/01 | 2,965 | 3,040 | 2,950 | 2,967 | +2.06% | 734,800 | 3867億5794万 | -4.48% | 48.25 | 4.88 |
| 01/31 | 2,737 | 2,934 | 2,735 | 2,907 | +5.56% | 1,859,400 | 3789億3675万 | -6.95% | 47.27 | 4.78 |
| 01/28 | 2,746 | 2,791 | 2,731 | 2,754 | +0.22% | 995,800 | 3589億9271万 | -12.52% | 44.78 | 4.53 |
| 01/27 | 2,875 | 2,887 | 2,723 | 2,748 | -5.31% | 749,100 | 3582億1059万 | -13.53% | 44.69 | 4.52 |
| 01/26 | 2,893 | 2,927 | 2,884 | 2,902 | +0.07% | 454,800 | 3782億8498万 | -9.54% | 47.19 | 4.77 |
| 01/25 | 2,909 | 2,914 | 2,881 | 2,900 | -0.79% | 444,400 | 3780億2428万 | -10.19% | 47.16 | 4.77 |
| 01/24 | 2,895 | 2,924 | 2,877 | 2,923 | -0.54% | 490,600 | 3810億2240万 | -10.2% | 47.53 | 4.8 |
| 01/21 | 2,900 | 2,939 | 2,889 | 2,939 | +0.17% | 549,700 | 3831億805万 | -10.4% | 47.79 | 4.83 |
| 01/20 | 2,850 | 2,966 | 2,827 | 2,934 | +2.05% | 1,023,100 | 3824億5628万 | -11.23% | 47.71 | 4.82 |
| 01/19 | 2,923 | 2,958 | 2,871 | 2,875 | -4.13% | 756,500 | 3747億6545万 | -13.69% | 46.75 | 4.72 |
| 01/18 | 3,020 | 3,060 | 2,964 | 2,999 | +0.47% | 837,100 | 3909億2924万 | -10.66% | 48.77 | 4.93 |
| 01/17 | 2,999 | 3,010 | 2,938 | 2,985 | -0.47% | 644,200 | 3891億430万 | -11.66% | 48.54 | 4.91 |
| 01/14 | 2,901 | 3,030 | 2,882 | 2,999 | +3.34% | 1,267,600 | 3909億2924万 | -11.82% | 48.77 | 4.93 |
| 01/13 | 3,120 | 3,120 | 2,900 | 2,902 | -6.54% | 1,147,300 | 3782億8498万 | -15.25% | 47.19 | 4.77 |
| 01/12 | 3,045 | 3,120 | 3,025 | 3,105 | +0.98% | 415,800 | 4047億4668万 | -9.97% | 50.49 | 5.1 |
| 01/11 | 3,215 | 3,215 | 3,060 | 3,075 | -5.53% | 854,000 | 4008億3609万 | -11.31% | 50 | 5.05 |
| 01/07 | 3,305 | 3,340 | 3,220 | 3,255 | -2.84% | 528,500 | 4242億9966万 | -6.57% | 52.93 | 5.35 |
| 01/06 | 3,355 | 3,410 | 3,345 | 3,350 | -2.62% | 397,200 | 4366億8322万 | -4.09% | 54.48 | 5.51 |
| 01/05 | 3,470 | 3,470 | 3,410 | 3,440 | -1.01% | 225,100 | 4484億1500万 | -1.6% | 55.94 | 5.65 |
| 01/04 | 3,485 | 3,495 | 3,460 | 3,475 | +1.31% | 216,200 | 4529億7737万 | -0.6% | 56.51 | 5.71 |
| 2021 |
| 12/30 | 3,435 | 3,465 | 3,415 | 3,430 | -1.15% | 158,200 | 4471億1147万 | -1.97% | 55.78 | 5.64 |
| 12/29 | 3,430 | 3,485 | 3,430 | 3,470 | -0.14% | 140,600 | 4523億2560万 | -1.06% | 56.43 | 5.7 |
| 12/28 | 3,430 | 3,480 | 3,405 | 3,475 | +2.21% | 272,100 | 4529億7737万 | -1.05% | 56.51 | 5.71 |
| 12/27 | 3,440 | 3,445 | 3,380 | 3,400 | -0.87% | 218,900 | 4432億88万 | -3.35% | 55.29 | 5.59 |
| 12/24 | 3,420 | 3,440 | 3,415 | 3,430 | -0.29% | 162,200 | 4471億1147万 | -2.67% | 55.78 | 5.64 |
| 12/23 | 3,475 | 3,475 | 3,420 | 3,440 | -1.43% | 251,300 | 4484億1500万 | -2.47% | 55.94 | 5.65 |
| 12/22 | 3,520 | 3,540 | 3,485 | 3,490 | -0.85% | 194,800 | 4549億3266万 | -1.11% | 56.75 | 5.74 |
| 12/21 | 3,545 | 3,550 | 3,510 | 3,520 | +1.29% | 237,400 | 4588億4326万 | -0.17% | 57.24 | 5.78 |
| 12/20 | 3,400 | 3,495 | 3,375 | 3,475 | +1.31% | 321,400 | 4529億7737万 | -1.33% | 56.51 | 5.71 |
| 12/17 | 3,445 | 3,505 | 3,410 | 3,430 | -3.65% | 546,700 | 4471億1147万 | -2.58% | 55.78 | 5.64 |
| 12/16 | 3,605 | 3,610 | 3,545 | 3,560 | +0.71% | 188,900 | 4640億5739万 | +1.08% | 57.89 | 5.85 |
| 12/15 | 3,550 | 3,575 | 3,525 | 3,535 | -1.39% | 185,000 | 4607億9856万 | +0.45% | 57.48 | 5.81 |
| 12/14 | 3,610 | 3,620 | 3,570 | 3,585 | +0.14% | 248,900 | 4673億1622万 | +1.85% | 58.3 | 5.89 |
| 12/13 | 3,565 | 3,595 | 3,530 | 3,580 | +1.42% | 264,200 | 4666億6445万 | +1.62% | 58.22 | 5.88 |
| 12/10 | 3,555 | 3,575 | 3,510 | 3,530 | 0% | 232,100 | 4601億4679万 | +0.11% | 57.4 | 5.8 |
| 12/09 | 3,575 | 3,610 | 3,510 | 3,530 | -0.28% | 284,600 | 4601億4679万 | 0% | 57.4 | 5.8 |
| 12/08 | 3,610 | 3,615 | 3,525 | 3,540 | -1.12% | 279,500 | 4614億5032万 | +0.25% | 57.57 | 5.82 |
| 12/07 | 3,560 | 3,585 | 3,515 | 3,580 | +1.42% | 299,700 | 4666億6445万 | +1.36% | 58.22 | 5.88 |
| 12/06 | 3,540 | 3,555 | 3,505 | 3,530 | -0.28% | 239,500 | 4601億4679万 | +0.09% | 57.4 | 5.8 |
| 12/03 | 3,515 | 3,545 | 3,470 | 3,540 | +0.57% | 343,400 | 4614億5032万 | +0.4% | 57.57 | 5.82 |
| 12/02 | 3,490 | 3,545 | 3,480 | 3,520 | +1.15% | 309,100 | 4588億4326万 | -0.11% | 57.24 | 5.78 |
| 12/01 | 3,400 | 3,490 | 3,390 | 3,480 | +1.61% | 418,100 | 4536億2913万 | -1.25% | 56.59 | 5.72 |
| 11/30 | 3,460 | 3,540 | 3,425 | 3,425 | -0.15% | 851,300 | 4464億5971万 | -2.81% | 55.7 | 5.63 |
| 11/29 | 3,540 | 3,555 | 3,430 | 3,430 | -3.65% | 477,400 | 4471億1147万 | -2.72% | 55.78 | 5.64 |
| 11/26 | 3,630 | 3,640 | 3,540 | 3,560 | -1.52% | 316,500 | 4640億5739万 | +0.96% | 57.89 | 5.85 |
| 11/25 | 3,600 | 3,655 | 3,595 | 3,615 | +0.28% | 344,100 | 4712億2681万 | +2.5% | 58.78 | 5.94 |
| 11/24 | 3,560 | 3,625 | 3,555 | 3,605 | -0.28% | 451,300 | 4699億2328万 | +2.21% | 58.62 | 5.92 |
| 11/22 | 3,560 | 3,625 | 3,545 | 3,615 | +1.54% | 360,000 | 4712億2681万 | +2.5% | 58.78 | 5.94 |
| 11/19 | 3,585 | 3,610 | 3,555 | 3,560 | +1.57% | 332,900 | 4640億5739万 | +0.79% | 57.89 | 5.85 |
| 11/18 | 3,465 | 3,535 | 3,450 | 3,505 | +0.43% | 298,600 | 4568億8796万 | -0.93% | 57 | 5.76 |
| 11/17 | 3,455 | 3,500 | 3,435 | 3,490 | +2.05% | 261,900 | 4549億3266万 | -1.5% | 56.75 | 5.74 |
| 11/16 | 3,400 | 3,450 | 3,395 | 3,420 | 0% | 257,600 | 4458億794万 | -3.69% | 55.61 | 5.62 |
| 11/15 | 3,450 | 3,470 | 3,395 | 3,420 | -0.87% | 224,000 | 4458億794万 | -4.04% | 55.61 | 5.62 |
| 11/12 | 3,465 | 3,525 | 3,440 | 3,450 | -0.14% | 275,700 | 4497億1854万 | -3.58% | 56.1 | 5.67 |
| 11/11 | 3,470 | 3,490 | 3,445 | 3,455 | -0.43% | 284,100 | 4503億7030万 | -3.73% | 56.18 | 5.68 |
| 11/10 | 3,500 | 3,515 | 3,435 | 3,470 | -2.66% | 378,400 | 4523億2560万 | -3.61% | 56.43 | 5.7 |
| 11/09 | 3,670 | 3,670 | 3,555 | 3,565 | -2.73% | 467,200 | 4647億915万 | -1.19% | 57.97 | 5.86 |
| 11/08 | 3,625 | 3,695 | 3,625 | 3,665 | +0.41% | 377,700 | 4777億4447万 | +1.47% | 59.6 | 6.02 |
| 11/05 | 3,645 | 3,660 | 3,605 | 3,650 | +0.55% | 224,100 | 4757億8918万 | +1.08% | 59.35 | 6 |
| 11/04 | 3,625 | 3,640 | 3,600 | 3,630 | +2.4% | 327,100 | 4731億8211万 | +0.47% | 59.03 | 5.97 |
| 11/02 | 3,580 | 3,580 | 3,530 | 3,545 | -1.12% | 235,300 | 4621億209万 | -1.96% | 57.65 | 5.83 |
