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 | 3,215 | 3,230 | 3,195 | 3,200 | -1.08% | 7,700 | 139億7157万 | +2.2% | 9.44 | 0.58 |
03/30 | 3,235 | 3,235 | 3,190 | 3,235 | -0.77% | 12,600 | 141億2438万 | +3.69% | 9.54 | 0.59 |
03/29 | 3,285 | 3,285 | 3,245 | 3,260 | 0% | 11,200 | 142億3354万 | +4.86% | 9.62 | 0.59 |
03/28 | 3,295 | 3,300 | 3,260 | 3,260 | -1.06% | 10,300 | 142億3354万 | +5.26% | 9.62 | 0.59 |
03/25 | 3,375 | 3,375 | 3,280 | 3,295 | -1.49% | 13,700 | 143億8635万 | +6.81% | 9.72 | 0.6 |
03/24 | 3,205 | 3,345 | 3,205 | 3,345 | +2.14% | 14,600 | 146億466万 | +8.82% | 9.87 | 0.61 |
03/23 | 3,250 | 3,315 | 3,230 | 3,275 | +1.71% | 26,500 | 142億9903万 | +7.13% | 9.66 | 0.6 |
03/22 | 3,145 | 3,220 | 3,140 | 3,220 | +2.38% | 35,300 | 140億5889万 | +5.71% | 9.5 | 0.59 |
03/18 | 3,150 | 3,165 | 3,130 | 3,145 | -0.16% | 9,700 | 137億3143万 | +3.62% | 9.28 | 0.57 |
03/17 | 3,090 | 3,155 | 3,090 | 3,150 | +1.94% | 11,200 | 137億5326万 | +4.13% | 9.29 | 0.57 |
03/16 | 3,055 | 3,125 | 3,055 | 3,090 | +0.49% | 14,600 | 134億9130万 | +2.59% | 9.11 | 0.56 |
03/15 | 3,065 | 3,095 | 3,030 | 3,075 | -0.81% | 8,500 | 134億2580万 | +2.47% | 9.07 | 0.56 |
03/14 | 3,075 | 3,105 | 3,070 | 3,100 | +0.65% | 6,800 | 135億3496万 | +3.58% | 9.14 | 0.56 |
03/11 | 3,060 | 3,100 | 3,030 | 3,080 | -1.12% | 12,100 | 134億4764万 | +3.32% | 9.08 | 0.56 |
03/10 | 3,050 | 3,115 | 3,025 | 3,115 | +3.49% | 26,300 | 136億45万 | +4.95% | 9.19 | 0.57 |
03/09 | 2,900 | 3,030 | 2,888 | 3,010 | +4.04% | 29,100 | 131億4201万 | +2.03% | 8.88 | 0.55 |
03/08 | 2,961 | 2,996 | 2,875 | 2,893 | -3.57% | 14,400 | 126億3117万 | -1.57% | 8.53 | 0.53 |
03/07 | 3,100 | 3,115 | 2,980 | 3,000 | -4% | 16,300 | 130億9835万 | +2.42% | 8.85 | 0.55 |
03/04 | 3,140 | 3,150 | 3,075 | 3,125 | -1.26% | 15,200 | 136億4411万 | +7.28% | 9.22 | 0.57 |
03/03 | 3,100 | 3,170 | 3,090 | 3,165 | +3.77% | 18,100 | 138億1876万 | +9.36% | 9.34 | 0.58 |
03/02 | 3,090 | 3,090 | 3,005 | 3,050 | -1.77% | 11,300 | 133億1665万 | +6.16% | 9 | 0.56 |
03/01 | 3,200 | 3,200 | 3,095 | 3,105 | -1.43% | 31,500 | 135億5679万 | +8.6% | 9.16 | 0.57 |
02/28 | 2,999 | 3,185 | 2,999 | 3,150 | +5.85% | 62,800 | 137億5326万 | +10.88% | 9.29 | 0.57 |
02/25 | 2,953 | 2,985 | 2,923 | 2,976 | +0.88% | 15,100 | 129億9356万 | +5.42% | 8.78 | 0.54 |
02/24 | 2,924 | 2,964 | 2,889 | 2,950 | +0.89% | 21,800 | 128億8004万 | +4.98% | 8.7 | 0.54 |
02/22 | 2,970 | 2,970 | 2,912 | 2,924 | -1.32% | 13,500 | 127億6652万 | +4.58% | 8.62 | 0.53 |
02/21 | 2,957 | 2,964 | 2,919 | 2,963 | +0.2% | 6,600 | 129億3680万 | +6.39% | 8.74 | 0.54 |
02/18 | 2,946 | 2,971 | 2,930 | 2,957 | -0.61% | 14,000 | 129億1060万 | +6.71% | 8.72 | 0.54 |
02/17 | 2,995 | 3,020 | 2,960 | 2,975 | -1.49% | 13,100 | 129億8919万 | +7.91% | 8.78 | 0.54 |
02/16 | 2,974 | 3,025 | 2,952 | 3,020 | +4.1% | 24,400 | 131億8567万 | +10.02% | 8.91 | 0.55 |
02/15 | 3,025 | 3,025 | 2,901 | 2,901 | -3.78% | 37,100 | 126億6610万 | +6.3% | 8.56 | 0.53 |
02/14 | 2,960 | 3,050 | 2,936 | 3,015 | +2.2% | 60,400 | 131億6384万 | +10.85% | 8.89 | 0.55 |
02/10 | 2,905 | 2,950 | 2,863 | 2,950 | +2.15% | 37,100 | 128億8004万 | +8.98% | 8.7 | 0.54 |
02/09 | 2,825 | 2,890 | 2,825 | 2,888 | +2.52% | 10,800 | 126億934万 | +7% | 8.52 | 0.53 |
02/08 | 2,830 | 2,859 | 2,802 | 2,817 | -0.46% | 7,500 | 122億9935万 | +4.57% | 8.31 | 0.51 |
02/07 | 2,900 | 2,900 | 2,830 | 2,830 | -0.91% | 13,400 | 123億5611万 | +5.09% | 8.35 | 0.52 |
02/04 | 2,800 | 2,861 | 2,781 | 2,856 | +2% | 18,000 | 124億6963万 | +6.13% | 8.42 | 0.52 |
02/03 | 2,760 | 2,800 | 2,742 | 2,800 | +1.41% | 13,000 | 122億2512万 | +4.17% | 8.26 | 0.51 |
02/02 | 2,707 | 2,769 | 2,680 | 2,761 | +3.06% | 15,700 | 120億5484万 | +2.72% | 8.14 | 0.5 |
02/01 | 2,735 | 2,739 | 2,662 | 2,679 | -1.36% | 8,100 | 116億9682万 | -0.33% | 7.9 | 0.49 |
01/31 | 2,665 | 2,716 | 2,650 | 2,716 | +2.68% | 14,300 | 118億5837万 | +0.97% | 8.01 | 0.49 |
01/28 | 2,605 | 2,647 | 2,590 | 2,645 | +1.54% | 10,500 | 115億4837万 | -1.67% | 7.8 | 0.48 |
01/27 | 2,675 | 2,685 | 2,594 | 2,605 | -1.51% | 25,800 | 113億7373万 | -3.2% | 7.68 | 0.47 |
01/26 | 2,638 | 2,665 | 2,626 | 2,645 | -0.19% | 8,000 | 115億4837万 | -1.86% | 7.8 | 0.48 |
01/25 | 2,739 | 2,739 | 2,632 | 2,650 | -2% | 9,800 | 115億7021万 | -1.92% | 7.82 | 0.48 |
01/24 | 2,625 | 2,728 | 2,620 | 2,704 | +1.73% | 13,200 | 118億598万 | -0.18% | 7.98 | 0.49 |
01/21 | 2,680 | 2,680 | 2,615 | 2,658 | -1.01% | 9,600 | 116億513万 | -2.06% | 7.84 | 0.48 |
01/20 | 2,655 | 2,718 | 2,630 | 2,685 | +1.13% | 25,600 | 117億2302万 | -1.25% | 7.92 | 0.49 |
01/19 | 2,662 | 2,662 | 2,596 | 2,655 | +1.65% | 26,600 | 115億9204万 | -2.46% | 7.83 | 0.48 |
01/18 | 2,672 | 2,672 | 2,596 | 2,612 | -1.06% | 20,600 | 114億429万 | -4.25% | 7.7 | 0.48 |
01/17 | 2,626 | 2,663 | 2,600 | 2,640 | +0.88% | 19,900 | 115億2654万 | -3.47% | 7.79 | 0.48 |
01/14 | 2,603 | 2,645 | 2,580 | 2,617 | +0.54% | 22,700 | 114億2612万 | -4.56% | 7.72 | 0.48 |
01/13 | 2,648 | 2,654 | 2,582 | 2,603 | -2.51% | 27,900 | 113億6500万 | -5.38% | 7.68 | 0.47 |
01/12 | 2,656 | 2,670 | 2,632 | 2,670 | +1.87% | 20,700 | 116億5753万 | -3.09% | 7.88 | 0.49 |
01/11 | 2,699 | 2,699 | 2,610 | 2,621 | -1.95% | 23,800 | 114億4359万 | -5% | 7.73 | 0.48 |
01/07 | 2,728 | 2,735 | 2,654 | 2,673 | -1% | 17,000 | 116億7063万 | -3.29% | 7.88 | 0.49 |
01/06 | 2,730 | 2,749 | 2,659 | 2,700 | -2% | 20,300 | 117億8851万 | -2.49% | 7.96 | 0.49 |
01/05 | 2,768 | 2,798 | 2,731 | 2,755 | -0.11% | 11,600 | 120億2865万 | -0.58% | 8.13 | 0.5 |
01/04 | 2,779 | 2,830 | 2,734 | 2,758 | -0.76% | 11,400 | 120億4175万 | -0.4% | 8.14 | 0.5 |
2021 |
12/30 | 2,785 | 2,785 | 2,764 | 2,779 | -0.22% | 3,000 | 121億3343万 | +0.14% | 8.2 | 0.51 |
12/29 | 2,804 | 2,813 | 2,764 | 2,785 | -0.29% | 12,700 | 121億5963万 | -0.07% | 8.21 | 0.51 |
12/28 | 2,808 | 2,808 | 2,758 | 2,793 | +0.18% | 7,300 | 121億9456万 | +0.04% | 8.24 | 0.51 |
12/27 | 2,785 | 2,788 | 2,750 | 2,788 | +1.01% | 6,500 | 121億7273万 | -0.29% | 8.22 | 0.51 |
12/24 | 2,757 | 2,770 | 2,707 | 2,760 | +1.14% | 8,900 | 120億5048万 | -1.43% | 8.14 | 0.5 |
12/23 | 2,698 | 2,744 | 2,671 | 2,729 | +0.7% | 15,900 | 119億1513万 | -2.74% | 8.05 | 0.5 |
12/22 | 2,703 | 2,734 | 2,696 | 2,710 | +0.89% | 9,900 | 118億3217万 | -3.56% | 7.99 | 0.49 |
12/21 | 2,720 | 2,735 | 2,650 | 2,686 | -0.7% | 23,500 | 117億2739万 | -4.55% | 7.92 | 0.49 |
12/20 | 2,845 | 2,845 | 2,691 | 2,705 | -3.57% | 18,300 | 118億1034万 | -3.87% | 7.98 | 0.49 |
12/17 | 2,829 | 2,831 | 2,792 | 2,805 | -1.41% | 4,400 | 122億4695万 | -0.07% | 8.27 | 0.51 |
12/16 | 2,860 | 2,860 | 2,805 | 2,845 | +1.25% | 12,700 | 124億2160万 | +1.72% | 8.39 | 0.52 |
12/15 | 2,789 | 2,825 | 2,773 | 2,810 | +1.08% | 9,900 | 122億6878万 | +0.9% | 8.29 | 0.51 |
12/14 | 2,786 | 2,789 | 2,735 | 2,780 | +0.11% | 12,700 | 121億3780万 | +0.18% | 8.2 | 0.51 |
12/13 | 2,819 | 2,819 | 2,741 | 2,777 | -0.72% | 10,500 | 121億2470万 | +0.43% | 8.19 | 0.51 |
12/10 | 2,777 | 2,830 | 2,767 | 2,797 | +0.07% | 9,300 | 122億1202万 | +1.52% | 8.25 | 0.51 |
12/09 | 2,803 | 2,859 | 2,782 | 2,795 | -0.82% | 11,500 | 122億329万 | +1.86% | 8.24 | 0.51 |
12/08 | 2,836 | 2,836 | 2,794 | 2,818 | -0.67% | 10,600 | 123億371万 | +3.11% | 8.31 | 0.51 |
12/07 | 2,769 | 2,837 | 2,742 | 2,837 | +4.84% | 14,100 | 123億8667万 | +4.26% | 8.37 | 0.52 |
12/06 | 2,742 | 2,761 | 2,689 | 2,706 | -1.99% | 17,500 | 118億1471万 | -0.07% | 7.98 | 0.49 |
12/03 | 2,757 | 2,769 | 2,733 | 2,761 | +0.4% | 9,300 | 120億5484万 | +2.26% | 8.14 | 0.5 |
12/02 | 2,786 | 2,824 | 2,723 | 2,750 | -1.72% | 21,900 | 120億682万 | +2.27% | 8.11 | 0.5 |
12/01 | 2,753 | 2,841 | 2,719 | 2,798 | +1.63% | 30,300 | 122億1639万 | +4.48% | 8.25 | 0.51 |
11/30 | 2,788 | 2,828 | 2,736 | 2,753 | +2.38% | 31,900 | 120億1992万 | +3.26% | 8.12 | 0.5 |
11/29 | 2,830 | 2,850 | 2,655 | 2,689 | -7.82% | 46,600 | 117億4048万 | +1.28% | 7.93 | 0.49 |
11/26 | 3,050 | 3,050 | 2,913 | 2,917 | -5.45% | 23,900 | 127億3596万 | +10.16% | 8.6 | 0.53 |
11/25 | 2,914 | 3,100 | 2,905 | 3,085 | +5.87% | 45,200 | 134億6947万 | +17.21% | 9.1 | 0.56 |
11/24 | 2,889 | 2,914 | 2,875 | 2,914 | +0.66% | 19,500 | 127億2286万 | +11.65% | 8.6 | 0.53 |
11/22 | 2,890 | 2,918 | 2,843 | 2,895 | +0.24% | 26,100 | 126億3990万 | +11.52% | 8.54 | 0.53 |
11/19 | 2,898 | 2,937 | 2,852 | 2,888 | -0.03% | 27,800 | 126億934万 | +11.89% | 8.52 | 0.53 |
11/18 | 2,803 | 2,889 | 2,803 | 2,889 | +1.69% | 26,900 | 126億1371万 | +12.63% | 8.52 | 0.53 |
11/17 | 2,812 | 2,870 | 2,790 | 2,841 | +1.03% | 50,800 | 124億413万 | +11.41% | 8.38 | 0.52 |
11/16 | 2,695 | 2,818 | 2,695 | 2,812 | +4.34% | 57,700 | 122億7752万 | +10.8% | 8.29 | 0.51 |
11/15 | 2,714 | 2,718 | 2,658 | 2,695 | +7.2% | 46,800 | 117億6668万 | +6.56% | 7.95 | 0.49 |
11/12 | 2,511 | 2,539 | 2,492 | 2,514 | -1.68% | 18,300 | 109億7641万 | -0.4% | 7.42 | 0.46 |
11/11 | 2,556 | 2,576 | 2,544 | 2,557 | +0.27% | 6,400 | 111億6416万 | +1.27% | 7.54 | 0.47 |
11/10 | 2,543 | 2,578 | 2,543 | 2,550 | 0% | 9,000 | 111億3359万 | +0.99% | 7.52 | 0.46 |
11/09 | 2,562 | 2,586 | 2,548 | 2,550 | +0.12% | 7,400 | 111億3359万 | +0.95% | 7.52 | 0.46 |
11/08 | 2,555 | 2,560 | 2,530 | 2,547 | +1.47% | 8,500 | 111億2049万 | +0.79% | 7.51 | 0.46 |
11/05 | 2,522 | 2,550 | 2,509 | 2,510 | -0.99% | 9,700 | 109億5895万 | -0.71% | 7.4 | 0.46 |
11/04 | 2,517 | 2,541 | 2,517 | 2,535 | +0.72% | 7,100 | 110億6810万 | +0.08% | 7.48 | 0.46 |
11/02 | 2,522 | 2,539 | 2,517 | 2,517 | -0.2% | 4,400 | 109億8951万 | -0.94% | 7.42 | 0.46 |