株価チャート
2021/10/26～2022/03/24
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 |
| 03/24 | 4,285 | 4,290 | 4,210 | 4,265 | -1.5% | 53,300 | 1062億8099万 | +4.82% | 8.3 | 0.68 |
| 03/23 | 4,305 | 4,340 | 4,225 | 4,330 | +2% | 110,100 | 1079億75万 | +6.47% | 8.43 | 0.69 |
| 03/22 | 4,310 | 4,310 | 4,215 | 4,245 | +3.54% | 143,300 | 1057億8261万 | +4.45% | 8.26 | 0.68 |
| 03/18 | 4,085 | 4,140 | 4,065 | 4,100 | -0.61% | 88,100 | 1021億6930万 | +0.84% | 7.98 | 0.66 |
| 03/17 | 4,060 | 4,150 | 4,060 | 4,125 | +2.48% | 59,100 | 1027億9228万 | +1.3% | 8.03 | 0.66 |
| 03/16 | 4,035 | 4,040 | 3,990 | 4,025 | -0.12% | 44,500 | 1003億35万 | -1.25% | 7.83 | 0.64 |
| 03/15 | 4,005 | 4,080 | 4,005 | 4,030 | +1.64% | 51,800 | 1004億2495万 | -1.32% | 7.84 | 0.64 |
| 03/14 | 3,950 | 4,010 | 3,930 | 3,965 | +2.06% | 48,100 | 988億519万 | -3.13% | 7.72 | 0.63 |
| 03/11 | 3,825 | 3,905 | 3,815 | 3,885 | -0.26% | 44,500 | 968億1164万 | -5.36% | 7.56 | 0.62 |
| 03/10 | 3,805 | 3,895 | 3,790 | 3,895 | +5.27% | 49,900 | 970億6084万 | -5.51% | 7.58 | 0.62 |
| 03/09 | 3,715 | 3,785 | 3,630 | 3,700 | -0.4% | 63,300 | 922億156万 | -10.48% | 7.2 | 0.59 |
| 03/08 | 3,725 | 3,810 | 3,690 | 3,715 | -2.37% | 68,700 | 925億7535万 | -10.59% | 7.23 | 0.59 |
| 03/07 | 3,900 | 3,900 | 3,800 | 3,805 | -3.91% | 72,600 | 948億1810万 | -8.86% | 7.4 | 0.61 |
| 03/04 | 4,010 | 4,020 | 3,930 | 3,960 | -1.74% | 48,800 | 986億8059万 | -5.51% | 7.71 | 0.63 |
| 03/03 | 4,040 | 4,065 | 3,995 | 4,030 | +1.26% | 47,200 | 1004億2495万 | -4% | 7.84 | 0.64 |
| 03/02 | 4,095 | 4,115 | 3,980 | 3,980 | -4.1% | 78,800 | 991億7898万 | -5.24% | 7.75 | 0.64 |
| 03/01 | 4,175 | 4,215 | 4,135 | 4,150 | -0.48% | 63,100 | 1034億1527万 | -1.45% | 8.08 | 0.66 |
| 02/28 | 4,225 | 4,230 | 4,130 | 4,170 | -0.6% | 54,100 | 1039億1366万 | -1.02% | 8.12 | 0.67 |
| 02/25 | 4,105 | 4,195 | 4,100 | 4,195 | +2.19% | 36,500 | 1045億3664万 | -0.55% | 8.15 | 0.67 |
| 02/24 | 4,100 | 4,150 | 4,025 | 4,105 | -0.36% | 81,100 | 1022億9390万 | -2.68% | 7.98 | 0.66 |
| 02/22 | 4,085 | 4,130 | 4,060 | 4,120 | -1.67% | 39,100 | 1026億6769万 | -2.49% | 8.01 | 0.66 |
| 02/21 | 4,105 | 4,195 | 4,055 | 4,190 | -0.24% | 55,600 | 1044億1204万 | -1.09% | 8.14 | 0.67 |
| 02/18 | 4,225 | 4,225 | 4,145 | 4,200 | -0.83% | 62,700 | 1046億6124万 | -1.13% | 8.16 | 0.67 |
| 02/17 | 4,260 | 4,280 | 4,175 | 4,235 | -1.4% | 32,500 | 1055億3341万 | -0.45% | 8.23 | 0.68 |
| 02/16 | 4,265 | 4,315 | 4,265 | 4,295 | +1.66% | 37,000 | 1070億2857万 | +0.94% | 8.35 | 0.69 |
| 02/15 | 4,260 | 4,310 | 4,190 | 4,225 | -0.47% | 48,200 | 1052億8422万 | -0.63% | 8.21 | 0.67 |
| 02/14 | 4,240 | 4,275 | 4,225 | 4,245 | -1.39% | 44,400 | 1057億8261万 | -0.12% | 8.25 | 0.68 |
| 02/10 | 4,290 | 4,315 | 4,270 | 4,305 | +1.29% | 41,700 | 1072億7777万 | +1.29% | 8.37 | 0.69 |
| 02/09 | 4,245 | 4,305 | 4,225 | 4,250 | +0.47% | 33,900 | 1059億720万 | +0.05% | 8.26 | 0.68 |
| 02/08 | 4,180 | 4,255 | 4,170 | 4,230 | +0.36% | 31,000 | 1054億882万 | -0.38% | 8.22 | 0.68 |
| 02/07 | 4,185 | 4,235 | 4,155 | 4,215 | -0.94% | 32,700 | 1050億3503万 | -0.64% | 8.19 | 0.67 |
| 02/04 | 4,255 | 4,305 | 4,190 | 4,255 | -0.23% | 39,300 | 1060億3180万 | +0.4% | 8.27 | 0.68 |
| 02/03 | 4,270 | 4,295 | 4,240 | 4,265 | -1.16% | 37,800 | 1062億8099万 | +0.78% | 8.29 | 0.68 |
| 02/02 | 4,220 | 4,320 | 4,205 | 4,315 | +3.73% | 48,100 | 1075億2696万 | +2.18% | 8.39 | 0.69 |
| 02/01 | 4,285 | 4,345 | 4,155 | 4,160 | -2.23% | 59,700 | 1036億6446万 | -1.26% | 8.09 | 0.66 |
| 01/31 | 4,155 | 4,285 | 4,155 | 4,255 | +0.83% | 34,400 | 1060億3180万 | +1.07% | 8.27 | 0.68 |
| 01/28 | 4,265 | 4,265 | 4,165 | 4,220 | +0.6% | 52,900 | 1051億5962万 | +0.48% | 8.2 | 0.67 |
| 01/27 | 4,175 | 4,300 | 4,145 | 4,195 | +1.21% | 115,000 | 1045億3664万 | +0.12% | 8.15 | 0.67 |
| 01/26 | 4,120 | 4,175 | 4,085 | 4,145 | +1.84% | 71,500 | 1032億9067万 | -0.81% | 8.06 | 0.66 |
| 01/25 | 4,200 | 4,235 | 4,025 | 4,070 | -4.57% | 85,600 | 1014億2172万 | -2.58% | 7.91 | 0.65 |
| 01/24 | 4,205 | 4,275 | 4,175 | 4,265 | +1.43% | 43,500 | 1062億8099万 | +2.01% | 8.29 | 0.68 |
| 01/21 | 4,230 | 4,230 | 4,170 | 4,205 | -2.1% | 57,100 | 1047億8583万 | +0.77% | 8.17 | 0.67 |
| 01/20 | 4,175 | 4,300 | 4,140 | 4,295 | +2.38% | 79,400 | 1070億2857万 | +3.1% | 8.35 | 0.69 |
| 01/19 | 4,225 | 4,255 | 4,185 | 4,195 | -1.99% | 82,000 | 1045億3664万 | +0.94% | 8.15 | 0.67 |
| 01/18 | 4,400 | 4,430 | 4,280 | 4,280 | -2.73% | 107,800 | 1066億5478万 | +3.06% | 8.32 | 0.68 |
| 01/17 | 4,475 | 4,560 | 4,395 | 4,400 | -1.57% | 90,500 | 1096億4510万 | +6.15% | 8.55 | 0.7 |
| 01/14 | 4,495 | 4,655 | 4,435 | 4,470 | +2.64% | 351,000 | 1113億8946万 | +8.05% | 8.69 | 0.71 |
| 01/13 | 4,300 | 4,390 | 4,260 | 4,355 | +2.11% | 134,600 | 1085億2373万 | +5.63% | 8.46 | 0.7 |
| 01/12 | 4,250 | 4,270 | 4,185 | 4,265 | +1.19% | 49,600 | 1062億8099万 | +3.75% | 8.29 | 0.68 |
| 01/11 | 4,300 | 4,320 | 4,180 | 4,215 | +0.6% | 68,900 | 1050億3503万 | +2.73% | 8.19 | 0.67 |
| 01/07 | 4,270 | 4,305 | 4,170 | 4,190 | -1.06% | 50,500 | 1044億1204万 | +2.37% | 8.14 | 0.67 |
| 01/06 | 4,250 | 4,280 | 4,210 | 4,235 | -0.7% | 68,300 | 1055億3341万 | +3.75% | 8.23 | 0.68 |
| 01/05 | 4,195 | 4,270 | 4,175 | 4,265 | +1.79% | 56,400 | 1062億8099万 | +4.87% | 8.29 | 0.68 |
| 01/04 | 4,170 | 4,190 | 4,135 | 4,190 | +1.7% | 49,700 | 1044億1204万 | +3.43% | 8.14 | 0.67 |
| 2021 |
| 12/30 | 4,140 | 4,140 | 4,090 | 4,120 | -0.36% | 16,200 | 1026億6769万 | +1.78% | 8.01 | 0.66 |
| 12/29 | 4,105 | 4,135 | 4,100 | 4,135 | +0.98% | 28,300 | 1030億4148万 | +2% | 8.04 | 0.66 |
| 12/28 | 4,040 | 4,095 | 4,010 | 4,095 | +1.61% | 53,900 | 1020億4470万 | +0.91% | 7.96 | 0.65 |
| 12/27 | 4,060 | 4,065 | 4,005 | 4,030 | -1.23% | 34,600 | 1004億2495万 | -0.84% | 7.83 | 0.64 |
| 12/24 | 4,080 | 4,110 | 4,065 | 4,080 | +0.12% | 20,000 | 1016億7091万 | +0.15% | 7.93 | 0.65 |
| 12/23 | 4,040 | 4,090 | 4,030 | 4,075 | +1.62% | 20,800 | 1015億4632万 | -0.12% | 7.92 | 0.65 |
| 12/22 | 4,000 | 4,015 | 3,960 | 4,010 | +1.01% | 34,800 | 999億2656万 | -1.86% | 7.79 | 0.64 |
| 12/21 | 3,985 | 3,995 | 3,940 | 3,970 | +1.02% | 39,400 | 989億2979万 | -3.12% | 7.72 | 0.63 |
| 12/20 | 4,080 | 4,080 | 3,930 | 3,930 | -4.61% | 58,300 | 979億3301万 | -4.45% | 7.64 | 0.63 |
| 12/17 | 4,125 | 4,150 | 4,080 | 4,120 | -0.24% | 54,400 | 1026億6769万 | -0.24% | 8.01 | 0.66 |
| 12/16 | 4,120 | 4,140 | 4,105 | 4,130 | +1.72% | 43,900 | 1029億1688万 | -0.12% | 8.03 | 0.66 |
| 12/15 | 3,980 | 4,060 | 3,980 | 4,060 | +0.74% | 32,500 | 1011億7253万 | -1.93% | 7.89 | 0.65 |
| 12/14 | 4,080 | 4,085 | 4,015 | 4,030 | -0.86% | 36,100 | 1004億2495万 | -2.87% | 7.83 | 0.64 |
| 12/13 | 4,140 | 4,145 | 4,050 | 4,065 | -0.85% | 31,900 | 1012億9712万 | -2.33% | 7.9 | 0.65 |
| 12/10 | 4,110 | 4,120 | 4,080 | 4,100 | +0.12% | 26,200 | 1021億6930万 | -1.75% | 7.97 | 0.65 |
| 12/09 | 4,170 | 4,175 | 4,095 | 4,095 | -2.27% | 31,300 | 1020億4470万 | -2.17% | 7.96 | 0.65 |
| 12/08 | 4,140 | 4,195 | 4,135 | 4,190 | +1.58% | 60,600 | 1044億1204万 | -0.17% | 8.14 | 0.67 |
| 12/07 | 4,060 | 4,125 | 4,030 | 4,125 | +1.6% | 64,500 | 1027億9228万 | -1.95% | 8.02 | 0.66 |
| 12/06 | 4,045 | 4,085 | 4,005 | 4,060 | -0.12% | 52,500 | 1011億7253万 | -3.65% | 7.89 | 0.65 |
| 12/03 | 3,980 | 4,065 | 3,960 | 4,065 | +2.78% | 43,800 | 1012億9712万 | -3.76% | 7.9 | 0.65 |
| 12/02 | 3,880 | 3,965 | 3,880 | 3,955 | +1.02% | 79,500 | 985億5600万 | -6.55% | 7.69 | 0.63 |
| 12/01 | 3,860 | 3,930 | 3,815 | 3,915 | +1.42% | 79,800 | 975億5922万 | -7.75% | 7.61 | 0.63 |
| 11/30 | 3,930 | 4,020 | 3,860 | 3,860 | -0.39% | 122,000 | 961億8866万 | -9.3% | 9.19 | 0.71 |
| 11/29 | 3,910 | 3,935 | 3,850 | 3,875 | -5.72% | 165,000 | 965億6245万 | -9.27% | 9.22 | 0.71 |
| 11/26 | 4,220 | 4,240 | 4,110 | 4,110 | -3.63% | 192,300 | 1024億1849万 | -4.08% | 9.78 | 0.75 |
| 11/25 | 4,245 | 4,270 | 4,235 | 4,265 | +0.71% | 40,000 | 1062億8099万 | -0.58% | 10.15 | 0.78 |
| 11/24 | 4,255 | 4,310 | 4,235 | 4,235 | -0.35% | 59,800 | 1055億3341万 | -1.26% | 10.08 | 0.77 |
| 11/22 | 4,230 | 4,260 | 4,210 | 4,250 | -0.58% | 31,800 | 1059億720万 | -0.89% | 10.12 | 0.78 |
| 11/19 | 4,215 | 4,285 | 4,210 | 4,275 | +0.83% | 30,700 | 1065億3019万 | -0.23% | 10.17 | 0.78 |
| 11/18 | 4,230 | 4,255 | 4,190 | 4,240 | +0.24% | 43,300 | 1056億5801万 | -0.89% | 10.09 | 0.78 |
| 11/17 | 4,290 | 4,290 | 4,230 | 4,230 | -1.51% | 31,700 | 1054億882万 | -1.01% | 10.07 | 0.77 |
| 11/16 | 4,345 | 4,350 | 4,295 | 4,295 | -1.04% | 32,600 | 1070億2857万 | +0.59% | 10.22 | 0.79 |
| 11/15 | 4,385 | 4,390 | 4,325 | 4,340 | -0.46% | 29,800 | 1081億4994万 | +1.71% | 10.33 | 0.79 |
| 11/12 | 4,280 | 4,365 | 4,280 | 4,360 | +2.35% | 32,000 | 1086億4833万 | +2.37% | 10.38 | 0.8 |
| 11/11 | 4,250 | 4,305 | 4,240 | 4,260 | +0.35% | 44,900 | 1061億5640万 | +0.24% | 10.14 | 0.78 |
| 11/10 | 4,275 | 4,285 | 4,230 | 4,245 | -1.16% | 31,200 | 1057億8261万 | -0.07% | 10.1 | 0.78 |
| 11/09 | 4,375 | 4,375 | 4,290 | 4,295 | -1.04% | 34,500 | 1070億2857万 | +1.04% | 10.22 | 0.79 |
| 11/08 | 4,355 | 4,370 | 4,335 | 4,340 | -0.12% | 22,900 | 1081億4994万 | +2% | 10.33 | 0.79 |
| 11/05 | 4,410 | 4,425 | 4,325 | 4,345 | -1.7% | 53,700 | 1082億7454万 | +2.02% | 10.34 | 0.79 |
| 11/04 | 4,410 | 4,440 | 4,400 | 4,420 | +1.14% | 79,800 | 1101億4349万 | +3.54% | 10.52 | 0.81 |
| 11/02 | 4,420 | 4,440 | 4,370 | 4,370 | -1.8% | 44,800 | 1088億9752万 | +2.25% | 10.4 | 0.8 |
| 11/01 | 4,360 | 4,450 | 4,340 | 4,450 | +3.37% | 66,300 | 1108億9107万 | +3.87% | 10.59 | 0.81 |
| 10/29 | 4,325 | 4,340 | 4,285 | 4,305 | -0.12% | 70,200 | 1072億7777万 | +0.33% | 10.25 | 0.79 |
| 10/28 | 4,325 | 4,330 | 4,265 | 4,310 | +1.29% | 89,300 | 1074億236万 | +0.14% | 10.26 | 0.79 |
| 10/27 | 4,270 | 4,300 | 4,240 | 4,255 | -0.12% | 31,400 | 1060億3180万 | -1.37% | 10.13 | 0.78 |
| 10/26 | 4,285 | 4,295 | 4,260 | 4,260 | +0.95% | 23,900 | 1061億5640万 | -1.53% | 10.14 | 0.78 |
