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 | 5,030 | 5,130 | 5,000 | 5,100 | -0.58% | 140,000 | 1721億5128万 | +6.41% | 13.83 | 0.87 |
| 03/30 | 5,250 | 5,250 | 5,060 | 5,130 | -1.16% | 114,000 | 1731億6394万 | +7.5% | 13.99 | 0.87 |
| 03/29 | 5,130 | 5,190 | 5,130 | 5,190 | +0.97% | 98,000 | 1751億8924万 | +9.1% | 14.15 | 0.89 |
| 03/28 | 5,140 | 5,190 | 5,100 | 5,140 | 0% | 74,700 | 1735億149万 | +8.39% | 14.02 | 0.88 |
| 03/25 | 5,210 | 5,210 | 5,100 | 5,140 | -0.77% | 110,500 | 1735億149万 | +8.62% | 14.02 | 0.88 |
| 03/24 | 5,050 | 5,180 | 5,030 | 5,180 | +0.58% | 130,100 | 1748億5169万 | +9.72% | 14.13 | 0.88 |
| 03/23 | 5,130 | 5,200 | 5,100 | 5,150 | +0.78% | 146,300 | 1738億3904万 | +9.48% | 14.04 | 0.88 |
| 03/22 | 5,000 | 5,130 | 4,980 | 5,110 | +3.65% | 206,600 | 1724億8883万 | +8.98% | 13.93 | 0.87 |
| 03/18 | 4,915 | 4,960 | 4,895 | 4,930 | -0.4% | 200,300 | 1664億1290万 | +5.3% | 13.44 | 0.84 |
| 03/17 | 4,865 | 4,960 | 4,855 | 4,950 | +6.34% | 168,500 | 1670億8801万 | +5.75% | 13.5 | 0.84 |
| 03/16 | 4,680 | 4,705 | 4,630 | 4,655 | -0.43% | 154,500 | 1571億3024万 | -0.45% | 12.69 | 0.79 |
| 03/15 | 4,685 | 4,790 | 4,675 | 4,675 | -0.32% | 141,100 | 1578億534万 | -0.15% | 12.75 | 0.8 |
| 03/14 | 4,610 | 4,750 | 4,605 | 4,690 | +2.63% | 187,300 | 1583億1167万 | +0.02% | 12.79 | 0.8 |
| 03/11 | 4,535 | 4,595 | 4,460 | 4,570 | +0.66% | 242,100 | 1542億6105万 | -2.68% | 12.46 | 0.78 |
| 03/10 | 4,470 | 4,550 | 4,445 | 4,540 | +4.85% | 270,400 | 1532億4839万 | -3.55% | 12.38 | 0.77 |
| 03/09 | 4,295 | 4,450 | 4,295 | 4,330 | +1.88% | 304,900 | 1461億5981万 | -8.18% | 11.81 | 0.74 |
| 03/08 | 4,320 | 4,405 | 4,250 | 4,250 | -2.86% | 431,800 | 1434億5940万 | -10.38% | 11.59 | 0.72 |
| 03/07 | 4,490 | 4,505 | 4,340 | 4,375 | -5.3% | 241,000 | 1476億7879万 | -8.3% | 11.93 | 0.75 |
| 03/04 | 4,680 | 4,710 | 4,565 | 4,620 | -2.33% | 219,900 | 1559億4881万 | -3.53% | 12.6 | 0.79 |
| 03/03 | 4,775 | 4,815 | 4,700 | 4,730 | -1.05% | 212,800 | 1596億6187万 | -1.56% | 12.9 | 0.81 |
| 03/02 | 4,780 | 4,850 | 4,755 | 4,780 | -0.73% | 169,900 | 1613億4963万 | -0.71% | 13.03 | 0.82 |
| 03/01 | 4,805 | 4,870 | 4,785 | 4,815 | +3.22% | 222,500 | 1625億3106万 | -0.25% | 13.13 | 0.82 |
| 02/28 | 4,640 | 4,675 | 4,600 | 4,665 | +1.41% | 112,900 | 1574億6779万 | -3.5% | 12.72 | 0.8 |
| 02/25 | 4,520 | 4,600 | 4,510 | 4,600 | +2.22% | 128,000 | 1552億7370万 | -5.15% | 12.54 | 0.78 |
| 02/24 | 4,560 | 4,585 | 4,440 | 4,500 | -1.85% | 149,700 | 1518億9819万 | -7.58% | 12.27 | 0.77 |
| 02/22 | 4,640 | 4,665 | 4,555 | 4,585 | -3.58% | 126,900 | 1547億6738万 | -6.41% | 12.5 | 0.78 |
| 02/21 | 4,725 | 4,765 | 4,695 | 4,755 | -1.25% | 71,100 | 1605億575万 | -3.49% | 12.97 | 0.81 |
| 02/18 | 4,810 | 4,845 | 4,760 | 4,815 | -1.33% | 119,000 | 1625億3106万 | -2.65% | 13.13 | 0.82 |
| 02/17 | 4,865 | 4,910 | 4,830 | 4,880 | +0.31% | 95,400 | 1647億2515万 | -1.75% | 13.31 | 0.83 |
| 02/16 | 4,850 | 4,910 | 4,845 | 4,865 | +2.1% | 93,800 | 1642億1882万 | -2.41% | 13.27 | 0.83 |
| 02/15 | 4,825 | 4,870 | 4,735 | 4,765 | -0.21% | 120,100 | 1608億4330万 | -4.62% | 12.99 | 0.81 |
| 02/14 | 4,825 | 4,850 | 4,760 | 4,775 | -3.44% | 155,800 | 1611億8086万 | -4.77% | 13.02 | 0.81 |
| 02/10 | 4,900 | 4,980 | 4,895 | 4,945 | +1.23% | 166,600 | 1669億1923万 | -1.75% | 13.48 | 0.84 |
| 02/09 | 4,840 | 4,905 | 4,840 | 4,885 | +1.14% | 159,500 | 1648億9392万 | -3.25% | 13.32 | 0.83 |
| 02/08 | 4,820 | 4,900 | 4,820 | 4,830 | +0.21% | 108,300 | 1630億3739万 | -4.6% | 13.17 | 0.82 |
| 02/07 | 4,770 | 4,840 | 4,740 | 4,820 | -0.41% | 126,100 | 1626億9984万 | -5.01% | 13.14 | 0.82 |
| 02/04 | 4,835 | 4,880 | 4,775 | 4,840 | -0.31% | 94,900 | 1633億7494万 | -4.87% | 13.2 | 0.83 |
| 02/03 | 4,855 | 4,880 | 4,790 | 4,855 | -0.21% | 107,900 | 1638億8127万 | -4.82% | 13.24 | 0.83 |
| 02/02 | 4,785 | 4,900 | 4,750 | 4,865 | +2.1% | 135,400 | 1642億1882万 | -4.79% | 13.27 | 0.83 |
| 02/01 | 4,945 | 5,030 | 4,740 | 4,765 | -3.93% | 209,400 | 1608億4330万 | -6.93% | 12.99 | 0.81 |
| 01/31 | 4,975 | 5,060 | 4,920 | 4,960 | -0.4% | 191,500 | 1674億2556万 | -3.35% | 13.53 | 0.85 |
| 01/28 | 4,970 | 5,000 | 4,865 | 4,980 | +3.11% | 137,900 | 1681億66万 | -2.98% | 13.58 | 0.85 |
| 01/27 | 5,090 | 5,090 | 4,800 | 4,830 | -3.59% | 144,500 | 1630億3739万 | -5.9% | 13.17 | 0.82 |
| 01/26 | 5,010 | 5,060 | 4,980 | 5,010 | +0.7% | 114,200 | 1691億1332万 | -2.43% | 13.66 | 0.85 |
| 01/25 | 5,040 | 5,040 | 4,930 | 4,975 | -2.26% | 99,400 | 1679億3189万 | -3.21% | 13.57 | 0.85 |
| 01/24 | 4,985 | 5,090 | 4,960 | 5,090 | +1.8% | 68,700 | 1718億1373万 | -1.15% | 13.88 | 0.87 |
| 01/21 | 4,970 | 5,000 | 4,900 | 5,000 | -1.38% | 83,800 | 1687億7577万 | -2.93% | 13.63 | 0.85 |
| 01/20 | 5,050 | 5,100 | 4,980 | 5,070 | +0.2% | 82,600 | 1711億3863万 | -1.67% | 13.83 | 0.86 |
| 01/19 | 5,170 | 5,200 | 5,030 | 5,060 | -3.8% | 106,800 | 1708億107万 | -1.94% | 13.8 | 0.86 |
| 01/18 | 5,380 | 5,400 | 5,260 | 5,260 | -0.38% | 107,100 | 1775億5211万 | +1.94% | 14.34 | 0.9 |
| 01/17 | 5,290 | 5,370 | 5,270 | 5,280 | +0.76% | 94,700 | 1782億2721万 | +2.48% | 14.4 | 0.9 |
| 01/14 | 5,220 | 5,260 | 5,170 | 5,240 | -1.5% | 153,800 | 1768億7700万 | +1.81% | 14.29 | 0.89 |
| 01/13 | 5,380 | 5,380 | 5,300 | 5,320 | -0.37% | 83,000 | 1795億7741万 | +3.5% | 14.51 | 0.91 |
| 01/12 | 5,210 | 5,350 | 5,210 | 5,340 | +3.69% | 91,500 | 1802億5252万 | +4.2% | 14.56 | 0.91 |
| 01/11 | 5,130 | 5,200 | 5,130 | 5,150 | -1.15% | 76,600 | 1738億3904万 | +0.8% | 14.04 | 0.88 |
| 01/07 | 5,260 | 5,320 | 5,180 | 5,210 | -0.57% | 99,600 | 1758億6435万 | +2.22% | 14.21 | 0.89 |
| 01/06 | 5,350 | 5,400 | 5,230 | 5,240 | -2.06% | 112,700 | 1768億7700万 | +3.11% | 14.29 | 0.89 |
| 01/05 | 5,230 | 5,350 | 5,210 | 5,350 | +2.29% | 113,400 | 1805億9007万 | +5.69% | 14.59 | 0.91 |
| 01/04 | 5,190 | 5,230 | 5,150 | 5,230 | +2.15% | 87,800 | 1765億3945万 | +3.73% | 14.26 | 0.89 |
| 2021 |
| 12/30 | 5,090 | 5,140 | 5,070 | 5,120 | -0.78% | 106,000 | 1728億2638万 | +1.71% | 13.96 | 0.87 |
| 12/29 | 5,170 | 5,210 | 5,100 | 5,160 | 0% | 74,500 | 1741億7659万 | +2.4% | 14.07 | 0.88 |
| 12/28 | 5,120 | 5,160 | 5,100 | 5,160 | +1.57% | 72,900 | 1741億7659万 | +2.38% | 14.07 | 0.88 |
| 12/27 | 5,100 | 5,100 | 5,030 | 5,080 | -0.59% | 68,100 | 1714億7618万 | +0.79% | 13.85 | 0.87 |
| 12/24 | 5,120 | 5,130 | 5,070 | 5,110 | +0.59% | 51,700 | 1724億8883万 | +1.31% | 13.93 | 0.87 |
| 12/23 | 5,050 | 5,090 | 5,030 | 5,080 | +1.8% | 54,100 | 1714億7618万 | +0.65% | 13.85 | 0.87 |
| 12/22 | 4,980 | 5,000 | 4,915 | 4,990 | +0.5% | 95,900 | 1684億3821万 | -1.23% | 13.61 | 0.85 |
| 12/21 | 4,970 | 5,000 | 4,925 | 4,965 | +1.53% | 85,800 | 1675億9433万 | -1.94% | 13.54 | 0.85 |
| 12/20 | 5,030 | 5,050 | 4,885 | 4,890 | -4.49% | 118,500 | 1650億6270万 | -3.7% | 13.33 | 0.83 |
| 12/17 | 5,210 | 5,220 | 5,100 | 5,120 | -1.73% | 104,200 | 1728億2638万 | +0.43% | 13.96 | 0.87 |
| 12/16 | 5,240 | 5,250 | 5,180 | 5,210 | +1.36% | 126,000 | 1758億6435万 | +2% | 14.21 | 0.89 |
| 12/15 | 5,110 | 5,180 | 5,100 | 5,140 | +0.39% | 87,300 | 1735億149万 | +0.53% | 14.02 | 0.88 |
| 12/14 | 5,100 | 5,150 | 5,070 | 5,120 | -0.97% | 96,700 | 1728億2638万 | 0% | 13.96 | 0.87 |
| 12/13 | 5,140 | 5,190 | 5,120 | 5,170 | +2.17% | 143,300 | 1745億1414万 | +0.7% | 14.1 | 0.88 |
| 12/10 | 4,990 | 5,100 | 4,980 | 5,060 | 0% | 139,800 | 1708億107万 | -1.71% | 13.8 | 0.86 |
| 12/09 | 5,120 | 5,140 | 5,050 | 5,060 | -1.75% | 89,100 | 1708億107万 | -2.11% | 13.8 | 0.86 |
| 12/08 | 5,120 | 5,180 | 5,040 | 5,150 | +1.58% | 153,100 | 1738億3904万 | -0.71% | 14.04 | 0.88 |
| 12/07 | 4,995 | 5,100 | 4,960 | 5,070 | +2.53% | 169,700 | 1711億3863万 | -2.65% | 13.83 | 0.86 |
| 12/06 | 4,910 | 4,995 | 4,875 | 4,945 | +0.2% | 95,900 | 1669億1923万 | -5.3% | 13.48 | 0.84 |
| 12/03 | 4,880 | 4,935 | 4,825 | 4,935 | +1.75% | 143,000 | 1665億8168万 | -5.86% | 13.46 | 0.84 |
| 12/02 | 4,760 | 4,885 | 4,740 | 4,850 | +0.1% | 179,100 | 1637億1249万 | -7.9% | 13.23 | 0.83 |
| 12/01 | 4,715 | 4,870 | 4,710 | 4,845 | +2.11% | 154,900 | 1635億4372万 | -8.52% | 13.21 | 0.83 |
| 11/30 | 4,980 | 4,995 | 4,735 | 4,745 | -1.96% | 223,900 | 1601億6820万 | -10.79% | 12.94 | 0.81 |
| 11/29 | 4,965 | 4,990 | 4,815 | 4,840 | -3.97% | 194,700 | 1633億7494万 | -9.45% | 13.2 | 0.83 |
| 11/26 | 5,210 | 5,210 | 5,020 | 5,040 | -4% | 168,800 | 1701億2597万 | -6.11% | 13.74 | 0.86 |
| 11/25 | 5,200 | 5,270 | 5,170 | 5,250 | +1.55% | 79,300 | 1772億1455万 | -2.53% | 14.32 | 0.9 |
| 11/24 | 5,170 | 5,270 | 5,150 | 5,170 | 0% | 103,300 | 1745億1414万 | -4.15% | 14.1 | 0.88 |
| 11/22 | 5,100 | 5,170 | 5,080 | 5,170 | -0.19% | 76,200 | 1745億1414万 | -4.38% | 14.1 | 0.88 |
| 11/19 | 5,190 | 5,200 | 5,120 | 5,180 | 0% | 75,700 | 1748億5169万 | -4.43% | 14.13 | 0.88 |
| 11/18 | 5,130 | 5,210 | 5,120 | 5,180 | -0.38% | 81,400 | 1748億5169万 | -4.53% | 14.13 | 0.88 |
| 11/17 | 5,280 | 5,300 | 5,190 | 5,200 | -1.52% | 98,700 | 1755億2680万 | -4.24% | 14.18 | 0.89 |
| 11/16 | 5,330 | 5,360 | 5,250 | 5,280 | -1.12% | 81,400 | 1782億2721万 | -2.83% | 14.4 | 0.9 |
| 11/15 | 5,380 | 5,390 | 5,300 | 5,340 | -0.56% | 59,700 | 1802億5252万 | -1.77% | 14.56 | 0.91 |
| 11/12 | 5,360 | 5,480 | 5,340 | 5,370 | 0% | 126,900 | 1812億6517万 | -1.18% | 14.64 | 0.92 |
| 11/11 | 5,300 | 5,400 | 5,300 | 5,370 | +0.56% | 81,200 | 1812億6517万 | -1% | 14.64 | 0.92 |
| 11/10 | 5,360 | 5,360 | 5,260 | 5,340 | +0.38% | 148,800 | 1802億5252万 | -1.35% | 14.56 | 0.91 |
| 11/09 | 5,440 | 5,490 | 5,300 | 5,320 | -2.74% | 109,400 | 1795億7741万 | -1.59% | 14.51 | 0.91 |
| 11/08 | 5,540 | 5,540 | 5,430 | 5,470 | -0.73% | 89,200 | 1846億4069万 | +1.24% | 14.92 | 0.93 |
| 11/05 | 5,560 | 5,560 | 5,470 | 5,510 | -1.61% | 94,400 | 1859億9089万 | +2.11% | 15.03 | 0.94 |
| 11/04 | 5,660 | 5,660 | 5,560 | 5,600 | +1.63% | 129,300 | 1890億2886万 | +3.82% | 15.27 | 0.96 |
| 11/02 | 5,560 | 5,580 | 5,480 | 5,510 | -2.65% | 131,400 | 1859億9089万 | +2.23% | 15.03 | 0.94 |
