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 | 3,200 | 3,255 | 3,190 | 3,195 | -1.39% | 517,900 | 6872億9254万 | +8.2% | 8.96 | 1.11 |
| 03/30 | 3,270 | 3,270 | 3,190 | 3,240 | -0.31% | 494,300 | 6969億7272万 | +10.24% | 9.09 | 1.13 |
| 03/29 | 3,190 | 3,250 | 3,190 | 3,250 | +1.4% | 507,900 | 6991億2387万 | +11.07% | 9.11 | 1.13 |
| 03/28 | 3,215 | 3,215 | 3,160 | 3,205 | +0.31% | 340,400 | 6894億4369万 | +9.99% | 8.99 | 1.11 |
| 03/25 | 3,205 | 3,210 | 3,155 | 3,195 | 0% | 392,000 | 6872億9254万 | +9.98% | 8.96 | 1.11 |
| 03/24 | 3,135 | 3,200 | 3,130 | 3,195 | +0.47% | 395,900 | 6872億9254万 | +10.29% | 8.96 | 1.11 |
| 03/23 | 3,150 | 3,190 | 3,100 | 3,180 | +2.42% | 596,100 | 6840億6582万 | +10.23% | 8.92 | 1.11 |
| 03/22 | 3,120 | 3,140 | 3,090 | 3,105 | +1.8% | 530,700 | 6679億3219万 | +7.89% | 8.71 | 1.08 |
| 03/18 | 3,060 | 3,065 | 3,030 | 3,050 | -0.16% | 592,200 | 6561億86万 | +6.01% | 8.55 | 1.06 |
| 03/17 | 3,010 | 3,060 | 2,981 | 3,055 | +4.09% | 717,300 | 6571億7644万 | +6.22% | 8.57 | 1.06 |
| 03/16 | 2,937 | 2,958 | 2,907 | 2,935 | +0.24% | 607,500 | 6313億6263万 | +2.19% | 8.23 | 1.02 |
| 03/15 | 2,882 | 2,963 | 2,882 | 2,928 | +0.79% | 484,500 | 6298億5683万 | +1.99% | 8.21 | 1.02 |
| 03/14 | 2,899 | 2,942 | 2,894 | 2,905 | +1.93% | 526,900 | 6249億918万 | +1.11% | 8.15 | 1.01 |
| 03/11 | 2,856 | 2,863 | 2,804 | 2,850 | -0.28% | 916,300 | 6130億7785万 | -0.97% | 7.99 | 0.99 |
| 03/10 | 2,855 | 2,877 | 2,826 | 2,858 | +5.66% | 1,151,100 | 6147億9877万 | -0.9% | 8.02 | 0.99 |
| 03/09 | 2,747 | 2,797 | 2,705 | 2,705 | +2.15% | 1,120,500 | 5818億8617万 | -6.3% | 7.59 | 0.94 |
| 03/08 | 2,756 | 2,762 | 2,642 | 2,648 | -5.63% | 1,267,800 | 5696億2462万 | -8.5% | 7.43 | 0.92 |
| 03/07 | 2,777 | 2,829 | 2,746 | 2,806 | -0.74% | 892,900 | 6036億1279万 | -3.44% | 7.87 | 0.98 |
| 03/04 | 2,780 | 2,830 | 2,744 | 2,827 | +1.62% | 983,300 | 6081億3021万 | -2.79% | 7.93 | 0.98 |
| 03/03 | 2,743 | 2,810 | 2,740 | 2,782 | +3.11% | 608,900 | 5984億5003万 | -4.46% | 7.8 | 0.97 |
| 03/02 | 2,765 | 2,768 | 2,685 | 2,698 | -4.7% | 876,400 | 5803億8037万 | -7.57% | 7.57 | 0.94 |
| 03/01 | 2,856 | 2,863 | 2,825 | 2,831 | +1% | 646,400 | 6089億9067万 | -3.44% | 7.94 | 0.98 |
| 02/28 | 2,820 | 2,820 | 2,748 | 2,803 | +0.21% | 884,300 | 6029億6745万 | -4.53% | 7.86 | 0.97 |
| 02/25 | 2,799 | 2,811 | 2,757 | 2,797 | +0.94% | 625,000 | 6016億7676万 | -4.99% | 7.84 | 0.97 |
| 02/24 | 2,814 | 2,834 | 2,741 | 2,771 | -2.7% | 1,021,700 | 5960億8377万 | -6.07% | 7.77 | 0.96 |
| 02/22 | 2,873 | 2,873 | 2,811 | 2,848 | -2.5% | 663,800 | 6126億4762万 | -3.75% | 7.99 | 0.99 |
| 02/21 | 2,886 | 2,927 | 2,869 | 2,921 | -0.95% | 385,200 | 6283億5102万 | -1.42% | 8.19 | 1.02 |
| 02/18 | 2,925 | 2,965 | 2,909 | 2,949 | -0.87% | 474,100 | 6343億7424万 | -0.54% | 8.27 | 1.03 |
| 02/17 | 2,992 | 2,999 | 2,941 | 2,975 | -0.53% | 429,200 | 6399億6723万 | -0.53% | 8.34 | 1.03 |
| 02/16 | 2,969 | 2,999 | 2,952 | 2,991 | +2.47% | 594,700 | 6434億907万 | -0.73% | 8.39 | 1.04 |
| 02/15 | 3,000 | 3,010 | 2,911 | 2,919 | -2.41% | 574,200 | 6279億2079万 | -3.7% | 8.19 | 1.01 |
| 02/14 | 3,000 | 3,035 | 2,974 | 2,991 | -3.05% | 699,600 | 6434億907万 | -2.03% | 8.39 | 1.04 |
| 02/10 | 3,060 | 3,090 | 3,030 | 3,085 | +2.49% | 1,095,900 | 6636億2989万 | +0.42% | 8.65 | 1.07 |
| 02/09 | 2,991 | 3,010 | 2,979 | 3,010 | +1.79% | 677,900 | 6474億9626万 | -2.59% | 8.44 | 1.05 |
| 02/08 | 2,947 | 3,010 | 2,943 | 2,957 | +0.92% | 706,700 | 6360億9516万 | -4.74% | 8.29 | 1.03 |
| 02/07 | 2,949 | 2,958 | 2,907 | 2,930 | -1.48% | 661,600 | 6302億8706万 | -6.06% | 8.22 | 1.02 |
| 02/04 | 2,996 | 3,010 | 2,966 | 2,974 | -1.52% | 599,000 | 6397億5212万 | -5.14% | 8.34 | 1.03 |
| 02/03 | 3,010 | 3,045 | 3,000 | 3,020 | +0.5% | 731,700 | 6496億4741万 | -4.13% | 8.47 | 1.05 |
| 02/02 | 2,977 | 3,010 | 2,929 | 3,005 | +2.66% | 855,600 | 6464億2068万 | -4.94% | 8.43 | 1.04 |
| 02/01 | 2,940 | 3,025 | 2,882 | 2,927 | +1.28% | 1,805,900 | 6296億4171万 | -7.81% | 8.21 | 1.02 |
| 01/31 | 2,890 | 2,923 | 2,856 | 2,890 | -1.9% | 945,200 | 6216億8245万 | -9.49% | 8.1 | 1 |
| 01/28 | 2,906 | 2,950 | 2,874 | 2,946 | +3.55% | 736,600 | 6337億2890万 | -8.17% | 8.26 | 1.02 |
| 01/27 | 2,950 | 2,977 | 2,832 | 2,845 | -3.46% | 956,200 | 6120億228万 | -11.62% | 7.98 | 0.99 |
| 01/26 | 2,988 | 2,990 | 2,930 | 2,947 | -0.24% | 542,000 | 6339億4401万 | -8.82% | 8.26 | 1.02 |
| 01/25 | 2,982 | 2,998 | 2,923 | 2,954 | -1.7% | 1,074,300 | 6354億4982万 | -9.02% | 8.28 | 1.03 |
| 01/24 | 2,950 | 3,015 | 2,926 | 3,005 | +1.83% | 1,254,900 | 6464億2068万 | -7.88% | 8.43 | 1.04 |
| 01/21 | 2,932 | 2,966 | 2,912 | 2,951 | -1.01% | 1,066,600 | 6348億447万 | -9.81% | 8.28 | 1.03 |
| 01/20 | 2,949 | 3,000 | 2,924 | 2,981 | +1.05% | 1,280,400 | 6412億5792万 | -9.2% | 8.36 | 1.04 |
| 01/19 | 2,950 | 2,979 | 2,931 | 2,950 | -1.54% | 1,333,000 | 6345億8936万 | -10.47% | 8.27 | 1.03 |
| 01/18 | 2,981 | 3,050 | 2,964 | 2,996 | +1.28% | 1,530,900 | 6444億8465万 | -9.51% | 8.4 | 1.04 |
| 01/17 | 2,990 | 2,999 | 2,892 | 2,958 | -0.6% | 2,655,400 | 6363億1028万 | -11.06% | 8.3 | 1.03 |
| 01/14 | 3,025 | 3,105 | 2,951 | 2,976 | -16.99% | 5,968,100 | 6401億8235万 | -11.03% | 8.35 | 1.03 |
| 01/13 | 3,555 | 3,595 | 3,535 | 3,585 | +1.85% | 508,400 | 7711億8741万 | +6.6% | 10.05 | 1.25 |
| 01/12 | 3,455 | 3,545 | 3,455 | 3,520 | +2.18% | 555,500 | 7572億493万 | +4.92% | 9.87 | 1.22 |
| 01/11 | 3,455 | 3,490 | 3,410 | 3,445 | -0.72% | 487,300 | 7410億7130万 | +2.81% | 9.66 | 1.2 |
| 01/07 | 3,485 | 3,525 | 3,445 | 3,470 | -0.43% | 482,100 | 7464億4918万 | +3.74% | 9.73 | 1.21 |
| 01/06 | 3,550 | 3,570 | 3,475 | 3,485 | -0.85% | 588,400 | 7496億7590万 | +4.4% | 9.77 | 1.21 |
| 01/05 | 3,450 | 3,525 | 3,435 | 3,515 | +3.99% | 526,500 | 7561億2935万 | +5.56% | 9.86 | 1.22 |
| 01/04 | 3,375 | 3,395 | 3,325 | 3,380 | +1.65% | 362,300 | 7270億8882万 | +1.72% | 9.48 | 1.18 |
| 2021 |
| 12/30 | 3,330 | 3,345 | 3,315 | 3,325 | -0.15% | 400,500 | 7152億5750万 | 0% | 9.32 | 1.16 |
| 12/29 | 3,320 | 3,355 | 3,305 | 3,330 | -0.15% | 225,100 | 7163億3307万 | -0.18% | 9.34 | 1.16 |
| 12/28 | 3,345 | 3,345 | 3,295 | 3,335 | +1.21% | 271,500 | 7174億865万 | -0.36% | 9.35 | 1.16 |
| 12/27 | 3,390 | 3,400 | 3,295 | 3,295 | -2.08% | 322,400 | 7088億405万 | -1.91% | 9.24 | 1.15 |
| 12/24 | 3,365 | 3,375 | 3,335 | 3,365 | -0.15% | 194,700 | 7238億6210万 | -0.36% | 9.44 | 1.17 |
| 12/23 | 3,335 | 3,375 | 3,320 | 3,370 | +3.06% | 383,300 | 7249億3767万 | -0.62% | 9.45 | 1.17 |
| 12/22 | 3,250 | 3,275 | 3,245 | 3,270 | +1.55% | 525,800 | 7034億2617万 | -3.91% | 9.17 | 1.14 |
| 12/21 | 3,235 | 3,245 | 3,195 | 3,220 | +1.42% | 331,900 | 6926億7042万 | -5.82% | 9.03 | 1.12 |
| 12/20 | 3,245 | 3,250 | 3,165 | 3,175 | -4.22% | 558,600 | 6829億9024万 | -7.65% | 8.9 | 1.1 |
| 12/17 | 3,295 | 3,345 | 3,275 | 3,315 | -0.6% | 663,200 | 7131億635万 | -4.14% | 9.3 | 1.15 |
| 12/16 | 3,355 | 3,375 | 3,305 | 3,335 | +2.62% | 470,400 | 7174億865万 | -3.97% | 9.35 | 1.16 |
| 12/15 | 3,200 | 3,275 | 3,195 | 3,250 | +0.93% | 421,700 | 6991億2387万 | -6.74% | 9.11 | 1.13 |
| 12/14 | 3,290 | 3,305 | 3,205 | 3,220 | -1.98% | 436,800 | 6926億7042万 | -8.03% | 9.03 | 1.12 |
| 12/13 | 3,390 | 3,390 | 3,285 | 3,285 | -2.38% | 476,700 | 7066億5289万 | -6.7% | 9.21 | 1.14 |
| 12/10 | 3,305 | 3,390 | 3,295 | 3,365 | +0.15% | 845,800 | 7238億6210万 | -4.86% | 9.44 | 1.17 |
| 12/09 | 3,460 | 3,460 | 3,355 | 3,360 | -2.04% | 443,100 | 7227億8652万 | -5.38% | 9.42 | 1.17 |
| 12/08 | 3,425 | 3,445 | 3,385 | 3,430 | -0.29% | 517,600 | 7378億4458万 | -3.76% | 9.62 | 1.19 |
| 12/07 | 3,430 | 3,470 | 3,360 | 3,440 | +1.62% | 634,800 | 7399億9573万 | -3.83% | 9.65 | 1.2 |
| 12/06 | 3,385 | 3,400 | 3,320 | 3,385 | -0.59% | 506,800 | 7281億6440万 | -5.55% | 9.49 | 1.18 |
| 12/03 | 3,375 | 3,405 | 3,305 | 3,405 | +3.03% | 552,800 | 7324億6670万 | -5.29% | 9.55 | 1.18 |
| 12/02 | 3,230 | 3,330 | 3,230 | 3,305 | +0.61% | 879,500 | 7109億5520万 | -8.4% | 9.27 | 1.15 |
| 12/01 | 3,260 | 3,300 | 3,210 | 3,285 | -0.45% | 633,500 | 7066億5289万 | -9.1% | 9.21 | 1.14 |
| 11/30 | 3,400 | 3,460 | 3,280 | 3,300 | -1.05% | 1,269,000 | 7098億7962万 | -8.84% | 9.25 | 1.15 |
| 11/29 | 3,360 | 3,415 | 3,310 | 3,335 | -2.63% | 700,700 | 7174億865万 | -7.97% | 9.35 | 1.16 |
| 11/26 | 3,540 | 3,540 | 3,410 | 3,425 | -4.6% | 738,400 | 7367億6900万 | -5.52% | 9.61 | 1.19 |
| 11/25 | 3,595 | 3,625 | 3,580 | 3,590 | -0.42% | 333,000 | 7722億6298万 | -0.91% | 10.07 | 1.25 |
| 11/24 | 3,645 | 3,660 | 3,580 | 3,605 | -1.23% | 396,300 | 7754億8971万 | -0.08% | 10.11 | 1.25 |
| 11/22 | 3,700 | 3,705 | 3,645 | 3,650 | -2.14% | 436,900 | 7851億6988万 | +1.56% | 10.24 | 1.27 |
| 11/19 | 3,680 | 3,745 | 3,675 | 3,730 | +0.27% | 404,600 | 8023億7909万 | +4.22% | 10.46 | 1.3 |
| 11/18 | 3,650 | 3,750 | 3,640 | 3,720 | +1.22% | 493,800 | 8002億2794万 | +4.55% | 10.43 | 1.29 |
| 11/17 | 3,690 | 3,690 | 3,640 | 3,675 | +0.27% | 329,400 | 7905億4776万 | +3.96% | 10.31 | 1.28 |
| 11/16 | 3,660 | 3,695 | 3,655 | 3,665 | -0.68% | 314,600 | 7883億9661万 | +4.24% | 10.28 | 1.27 |
| 11/15 | 3,725 | 3,730 | 3,645 | 3,690 | -0.14% | 417,100 | 7937億7449万 | +5.49% | 10.35 | 1.28 |
| 11/12 | 3,660 | 3,720 | 3,660 | 3,695 | +0.68% | 506,700 | 7948億5006万 | +6.27% | 10.36 | 1.28 |
| 11/11 | 3,615 | 3,705 | 3,615 | 3,670 | +0.69% | 374,000 | 7894億7218万 | +6.32% | 10.29 | 1.28 |
| 11/10 | 3,660 | 3,675 | 3,625 | 3,645 | 0% | 368,900 | 7840億9431万 | +6.3% | 10.22 | 1.27 |
| 11/09 | 3,700 | 3,715 | 3,625 | 3,645 | -1.88% | 389,600 | 7840億9431万 | +6.99% | 10.22 | 1.27 |
| 11/08 | 3,740 | 3,750 | 3,680 | 3,715 | +0.54% | 314,200 | 7991億5236万 | +9.68% | 10.42 | 1.29 |
| 11/05 | 3,750 | 3,750 | 3,670 | 3,695 | -0.67% | 359,900 | 7948億5006万 | +9.87% | 10.36 | 1.28 |
| 11/04 | 3,765 | 3,765 | 3,700 | 3,720 | +1.22% | 521,700 | 8002億2794万 | +11.31% | 10.43 | 1.29 |
| 11/02 | 3,700 | 3,730 | 3,670 | 3,675 | -2% | 594,200 | 7905億4776万 | +10.66% | 10.31 | 1.28 |
