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 | 3,790 | 3,855 | 3,755 | 3,820 | -0.65% | 440,200 | 2841億587万 | +6.35% | 20.15 | 1.88 |
| 03/30 | 3,845 | 3,850 | 3,770 | 3,845 | +0.79% | 506,700 | 2859億6520万 | +7.31% | 20.28 | 1.89 |
| 03/29 | 3,770 | 3,855 | 3,740 | 3,815 | +2.14% | 529,900 | 2837億3400万 | +6.68% | 20.12 | 1.88 |
| 03/28 | 3,765 | 3,770 | 3,695 | 3,735 | -1.32% | 323,000 | 2777億8414万 | +4.68% | 19.7 | 1.84 |
| 03/25 | 3,785 | 3,820 | 3,725 | 3,785 | +0.66% | 479,500 | 2815億280万 | +6.2% | 19.96 | 1.86 |
| 03/24 | 3,555 | 3,770 | 3,545 | 3,760 | +3.72% | 685,700 | 2796億4347万 | +5.59% | 19.83 | 1.85 |
| 03/23 | 3,495 | 3,640 | 3,410 | 3,625 | +2.26% | 1,044,700 | 2696億308万 | +2.11% | 19.12 | 1.78 |
| 03/22 | 3,675 | 3,685 | 3,530 | 3,545 | -0.7% | 758,500 | 2636億5322万 | -0.06% | 18.7 | 1.75 |
| 03/18 | 3,610 | 3,645 | 3,570 | 3,570 | -2.06% | 1,333,000 | 2655億1255万 | +0.45% | 18.83 | 1.76 |
| 03/17 | 3,485 | 3,655 | 3,475 | 3,645 | +7.68% | 642,900 | 2710億9055万 | +2.33% | 19.23 | 1.79 |
| 03/16 | 3,445 | 3,445 | 3,380 | 3,385 | -0.59% | 602,900 | 2517億5350万 | -4.97% | 17.85 | 1.67 |
| 03/15 | 3,400 | 3,465 | 3,380 | 3,405 | -0.29% | 322,300 | 2532億4096万 | -4.78% | 17.96 | 1.68 |
| 03/14 | 3,440 | 3,495 | 3,415 | 3,415 | +0.74% | 318,100 | 2539億8469万 | -4.9% | 18.01 | 1.68 |
| 03/11 | 3,410 | 3,445 | 3,320 | 3,390 | -2.87% | 655,500 | 2521億2536万 | -5.99% | 17.88 | 1.67 |
| 03/10 | 3,410 | 3,520 | 3,375 | 3,490 | +7.38% | 644,500 | 2595億6269万 | -3.7% | 18.41 | 1.72 |
| 03/09 | 3,230 | 3,310 | 3,150 | 3,250 | +1.72% | 747,100 | 2417億1311万 | -10.49% | 17.14 | 1.6 |
| 03/08 | 3,235 | 3,310 | 3,175 | 3,195 | -2.74% | 692,700 | 2376億2258万 | -12.51% | 16.85 | 1.57 |
| 03/07 | 3,500 | 3,510 | 3,265 | 3,285 | -10.37% | 889,700 | 2443億1617万 | -10.39% | 17.33 | 1.62 |
| 03/04 | 3,770 | 3,770 | 3,620 | 3,665 | -1.87% | 555,200 | 2725億7801万 | -0.19% | 19.33 | 1.8 |
| 03/03 | 3,800 | 3,810 | 3,685 | 3,735 | -1.58% | 564,000 | 2777億8414万 | +1.77% | 19.7 | 1.84 |
| 03/02 | 3,625 | 3,825 | 3,620 | 3,795 | +2.71% | 739,400 | 2822億4654万 | +3.49% | 20.02 | 1.87 |
| 03/01 | 3,745 | 3,785 | 3,685 | 3,695 | -0.94% | 519,500 | 2748億921万 | +0.49% | 19.49 | 1.82 |
| 02/28 | 3,660 | 3,790 | 3,620 | 3,730 | +2.33% | 597,700 | 2774億1227万 | +1.08% | 19.67 | 1.84 |
| 02/25 | 3,615 | 3,645 | 3,535 | 3,645 | +1.96% | 475,600 | 2710億9055万 | -1.51% | 19.23 | 1.79 |
| 02/24 | 3,565 | 3,605 | 3,510 | 3,575 | -0.69% | 411,000 | 2658億8442万 | -3.79% | 18.86 | 1.76 |
| 02/22 | 3,595 | 3,645 | 3,530 | 3,600 | -2.04% | 352,400 | 2677億4375万 | -3.61% | 18.99 | 1.77 |
| 02/21 | 3,540 | 3,690 | 3,495 | 3,675 | +1.8% | 334,400 | 2733億2174万 | -2.29% | 19.38 | 1.81 |
| 02/18 | 3,595 | 3,620 | 3,505 | 3,610 | -0.41% | 338,600 | 2684億8748万 | -4.62% | 19.04 | 1.78 |
| 02/17 | 3,650 | 3,680 | 3,605 | 3,625 | -2.42% | 330,200 | 2696億308万 | -4.93% | 19.12 | 1.78 |
| 02/16 | 3,600 | 3,715 | 3,580 | 3,715 | +6.45% | 436,600 | 2762億9667万 | -3.13% | 19.59 | 1.83 |
| 02/15 | 3,580 | 3,585 | 3,455 | 3,490 | -1.83% | 558,700 | 2595億6269万 | -9.42% | 18.41 | 1.72 |
| 02/14 | 3,620 | 3,635 | 3,545 | 3,555 | -4.44% | 414,100 | 2643億9695万 | -8.31% | 18.75 | 1.75 |
| 02/10 | 3,765 | 3,805 | 3,660 | 3,720 | -1.2% | 499,000 | 2766億6854万 | -4.42% | 19.62 | 1.83 |
| 02/09 | 3,660 | 3,805 | 3,660 | 3,765 | +3.58% | 603,900 | 2800億1534万 | -3.51% | 19.86 | 1.85 |
| 02/08 | 3,565 | 3,695 | 3,470 | 3,635 | -3.07% | 983,600 | 2703億4681万 | -7.08% | 19.17 | 1.79 |
| 02/07 | 3,800 | 3,800 | 3,665 | 3,750 | -0.53% | 485,200 | 2788億9974万 | -4.36% | 19.78 | 1.85 |
| 02/04 | 3,780 | 3,795 | 3,705 | 3,770 | -0.79% | 310,100 | 2803億8720万 | -4% | 19.88 | 1.86 |
| 02/03 | 3,770 | 3,820 | 3,740 | 3,800 | -0.52% | 333,300 | 2826億1840万 | -3.28% | 20.04 | 1.87 |
| 02/02 | 3,705 | 3,840 | 3,705 | 3,820 | +3.95% | 403,400 | 2841億587万 | -2.7% | 20.15 | 1.88 |
| 02/01 | 3,800 | 3,875 | 3,665 | 3,675 | -2.65% | 736,000 | 2733億2174万 | -6.35% | 19.38 | 1.81 |
| 01/31 | 3,550 | 3,795 | 3,545 | 3,775 | +6.19% | 585,500 | 2807億5907万 | -3.82% | 19.91 | 1.86 |
| 01/28 | 3,505 | 3,600 | 3,465 | 3,555 | +3.49% | 671,600 | 2643億9695万 | -9.36% | 18.75 | 1.75 |
| 01/27 | 3,650 | 3,675 | 3,405 | 3,435 | -4.45% | 907,400 | 2554億7216万 | -12.51% | 18.12 | 1.69 |
| 01/26 | 3,685 | 3,690 | 3,535 | 3,595 | -2.31% | 1,153,000 | 2673億7188万 | -8.52% | 18.96 | 1.77 |
| 01/25 | 4,010 | 4,025 | 3,665 | 3,680 | -8.8% | 1,172,000 | 2736億9361万 | -6.43% | 19.41 | 1.81 |
| 01/24 | 3,965 | 4,050 | 3,890 | 4,035 | +0.5% | 818,700 | 3000億9612万 | +2.46% | 21.28 | 1.99 |
| 01/21 | 3,950 | 4,025 | 3,910 | 4,015 | -0.12% | 561,300 | 2986億865万 | +2.29% | 21.18 | 1.98 |
| 01/20 | 3,950 | 4,085 | 3,930 | 4,020 | 0% | 597,700 | 2989億8052万 | +2.79% | 21.2 | 1.98 |
| 01/19 | 4,000 | 4,100 | 3,985 | 4,020 | -0.62% | 778,700 | 2989億8052万 | +3.16% | 21.2 | 1.98 |
| 01/18 | 4,250 | 4,290 | 4,025 | 4,045 | -4.82% | 792,000 | 3008億3985万 | +4.15% | 21.34 | 1.99 |
| 01/17 | 4,270 | 4,290 | 4,220 | 4,250 | -0.47% | 365,200 | 3160億8637万 | +9.73% | 22.42 | 2.09 |
| 01/14 | 4,250 | 4,295 | 4,200 | 4,270 | -0.93% | 597,400 | 3175億7384万 | +10.79% | 22.52 | 2.1 |
| 01/13 | 4,190 | 4,325 | 4,185 | 4,310 | +3.11% | 759,400 | 3205億4877万 | +12.5% | 22.73 | 2.12 |
| 01/12 | 4,155 | 4,235 | 4,130 | 4,180 | +0.72% | 677,100 | 3108億8024万 | +9.94% | 22.05 | 2.06 |
| 01/11 | 4,070 | 4,190 | 4,060 | 4,150 | +1.47% | 1,057,000 | 3086億4904万 | +9.96% | 21.89 | 2.04 |
| 01/07 | 4,000 | 4,115 | 4,000 | 4,090 | +3.68% | 962,000 | 3041億8665万 | +9.27% | 21.57 | 2.01 |
| 01/06 | 3,890 | 3,960 | 3,875 | 3,945 | -0.38% | 526,600 | 2934億253万 | +6.11% | 20.81 | 1.94 |
| 01/05 | 4,000 | 4,065 | 3,935 | 3,960 | -1.74% | 734,300 | 2945億1812万 | +7.08% | 20.89 | 1.95 |
| 01/04 | 3,940 | 4,035 | 3,930 | 4,030 | +4.4% | 1,050,900 | 2997億2425万 | +9.6% | 21.26 | 1.98 |
| 2021 |
| 12/30 | 3,870 | 3,890 | 3,805 | 3,860 | -0.64% | 551,900 | 2870億8080万 | +5.61% | 20.36 | 1.9 |
| 12/29 | 3,815 | 3,895 | 3,810 | 3,885 | +1.57% | 544,600 | 2889億4013万 | +6.56% | 20.49 | 1.91 |
| 12/28 | 3,790 | 3,845 | 3,765 | 3,825 | +2.41% | 408,700 | 2844億7773万 | +5.23% | 20.18 | 1.88 |
| 12/27 | 3,780 | 3,795 | 3,725 | 3,735 | -0.4% | 237,300 | 2777億8414万 | +3.21% | 19.7 | 1.84 |
| 12/24 | 3,695 | 3,780 | 3,690 | 3,750 | +1.21% | 279,300 | 2788億9974万 | +4.25% | 19.78 | 1.85 |
| 12/23 | 3,675 | 3,750 | 3,655 | 3,705 | +0.14% | 348,300 | 2755億5294万 | +3.64% | 19.54 | 1.82 |
| 12/22 | 3,790 | 3,790 | 3,690 | 3,700 | +0.82% | 481,900 | 2751億8108万 | +3.96% | 19.52 | 1.82 |
| 12/21 | 3,590 | 3,700 | 3,550 | 3,670 | +4.26% | 590,500 | 2729億4988万 | +3.61% | 19.36 | 1.81 |
| 12/20 | 3,655 | 3,660 | 3,520 | 3,520 | -4.22% | 790,500 | 2617億9389万 | -0.2% | 18.57 | 1.73 |
| 12/17 | 3,760 | 3,805 | 3,665 | 3,675 | -3.42% | 711,200 | 2733億2174万 | +4.43% | 19.38 | 1.81 |
| 12/16 | 3,815 | 3,860 | 3,750 | 3,805 | +2.42% | 802,100 | 2829億9027万 | +8.56% | 20.07 | 1.87 |
| 12/15 | 3,680 | 3,755 | 3,655 | 3,715 | +1.78% | 759,400 | 2762億9667万 | +6.6% | 19.59 | 1.83 |
| 12/14 | 3,660 | 3,680 | 3,605 | 3,650 | -0.54% | 455,900 | 2714億6241万 | +5.13% | 19.25 | 1.8 |
| 12/13 | 3,675 | 3,685 | 3,605 | 3,670 | -0.81% | 529,500 | 2729億4988万 | +5.95% | 19.36 | 1.81 |
| 12/10 | 3,715 | 3,745 | 3,655 | 3,700 | -1.73% | 584,500 | 2751億8108万 | +7.09% | 19.52 | 1.82 |
| 12/09 | 3,720 | 3,790 | 3,700 | 3,765 | -0.4% | 726,700 | 2800億1534万 | +9.32% | 19.86 | 1.85 |
| 12/08 | 3,770 | 3,810 | 3,730 | 3,780 | +2.02% | 576,500 | 2811億3094万 | +10.27% | 19.94 | 1.86 |
| 12/07 | 3,625 | 3,720 | 3,580 | 3,705 | +3.78% | 809,200 | 2755億5294万 | +8.52% | 19.54 | 1.82 |
| 12/06 | 3,525 | 3,610 | 3,505 | 3,570 | +2.59% | 603,400 | 2655億1255万 | +5.03% | 18.83 | 1.76 |
| 12/03 | 3,460 | 3,510 | 3,405 | 3,480 | +2.65% | 458,700 | 2588億1896万 | +2.65% | 18.36 | 1.71 |
| 12/02 | 3,455 | 3,495 | 3,385 | 3,390 | -2.31% | 474,400 | 2521億2536万 | +0.06% | 17.88 | 1.67 |
| 12/01 | 3,430 | 3,480 | 3,340 | 3,470 | +1.31% | 554,600 | 2580億7522万 | +2.45% | 18.3 | 1.71 |
| 11/30 | 3,560 | 3,575 | 3,425 | 3,425 | -0.44% | 764,500 | 2547億2843万 | +1.33% | 18.07 | 1.69 |
| 11/29 | 3,490 | 3,540 | 3,425 | 3,440 | -1.43% | 453,400 | 2558億4403万 | +1.9% | 18.14 | 1.69 |
| 11/26 | 3,590 | 3,600 | 3,445 | 3,490 | -4.12% | 489,700 | 2595億6269万 | +3.59% | 18.41 | 1.72 |
| 11/25 | 3,640 | 3,670 | 3,575 | 3,640 | +0.83% | 630,900 | 2707億1868万 | +8.3% | 19.2 | 1.79 |
| 11/24 | 3,460 | 3,615 | 3,445 | 3,610 | +5.87% | 877,300 | 2684億8748万 | +7.89% | 19.04 | 1.78 |
| 11/22 | 3,205 | 3,410 | 3,190 | 3,410 | +7.06% | 549,200 | 2536億1283万 | +2.49% | 17.99 | 1.68 |
| 11/19 | 3,205 | 3,210 | 3,150 | 3,185 | -0.93% | 303,600 | 2368億7884万 | -3.92% | 16.8 | 1.57 |
| 11/18 | 3,260 | 3,310 | 3,195 | 3,215 | -2.28% | 262,300 | 2391億1004万 | -2.75% | 16.96 | 1.58 |
| 11/17 | 3,295 | 3,350 | 3,220 | 3,290 | +0.15% | 561,400 | 2446億8804万 | -0.21% | 17.35 | 1.62 |
| 11/16 | 3,200 | 3,305 | 3,160 | 3,285 | -0.3% | 916,700 | 2443億1617万 | +0.06% | 17.33 | 1.62 |
| 11/15 | 3,360 | 3,365 | 3,260 | 3,295 | -0.6% | 471,200 | 2450億5990万 | +0.73% | 17.38 | 1.62 |
| 11/12 | 3,280 | 3,345 | 3,270 | 3,315 | -0.3% | 398,700 | 2465億4737万 | +1.75% | 17.49 | 1.63 |
| 11/11 | 3,245 | 3,345 | 3,245 | 3,325 | +0.3% | 273,300 | 2472億9110万 | +2.59% | 17.54 | 1.64 |
| 11/10 | 3,360 | 3,385 | 3,310 | 3,315 | -1.63% | 354,000 | 2465億4737万 | +2.92% | 17.49 | 1.63 |
| 11/09 | 3,460 | 3,460 | 3,370 | 3,370 | -2.46% | 246,600 | 2506億3790万 | +5.28% | 17.78 | 1.66 |
| 11/08 | 3,475 | 3,485 | 3,440 | 3,455 | +0.14% | 250,400 | 2569億5963万 | +8.72% | 18.22 | 1.7 |
| 11/05 | 3,420 | 3,460 | 3,400 | 3,450 | +0.88% | 337,200 | 2565億8776万 | +9.38% | 18.2 | 1.7 |
| 11/04 | 3,390 | 3,425 | 3,360 | 3,420 | +1.63% | 281,300 | 2543億5656万 | +9.16% | 18.04 | 1.68 |
| 11/02 | 3,385 | 3,390 | 3,350 | 3,365 | -1.9% | 275,500 | 2502億6603万 | +8.06% | 17.75 | 1.66 |
