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 | 6,060 | 6,210 | 6,060 | 6,160 | -0.48% | 547,200 | 9196億6946万 | +5.35% | 15 | 1.86 |
| 03/30 | 6,290 | 6,310 | 6,060 | 6,190 | -1.28% | 759,000 | 9241億4837万 | +6.1% | 15.07 | 1.87 |
| 03/29 | 6,200 | 6,280 | 6,170 | 6,270 | +1.13% | 547,100 | 9360億9213万 | +7.57% | 15.27 | 1.89 |
| 03/28 | 6,220 | 6,240 | 6,160 | 6,200 | -0.32% | 301,000 | 9256億4134万 | +6.49% | 15.1 | 1.87 |
| 03/25 | 6,280 | 6,290 | 6,180 | 6,220 | +0.65% | 635,900 | 9286億2728万 | +6.85% | 15.15 | 1.88 |
| 03/24 | 6,000 | 6,180 | 6,000 | 6,180 | +0.65% | 391,500 | 9226億5540万 | +6.13% | 15.05 | 1.87 |
| 03/23 | 6,050 | 6,170 | 6,030 | 6,140 | +3.19% | 814,300 | 9166億8352万 | +5.57% | 14.95 | 1.85 |
| 03/22 | 6,000 | 6,010 | 5,920 | 5,950 | +1.36% | 648,300 | 8883億1709万 | +2.34% | 14.49 | 1.8 |
| 03/18 | 5,910 | 5,990 | 5,870 | 5,870 | -2.17% | 1,008,100 | 8763億7333万 | +0.86% | 14.29 | 1.77 |
| 03/17 | 6,040 | 6,050 | 5,890 | 6,000 | +2.74% | 647,400 | 8957億8194万 | +3.06% | 14.61 | 1.81 |
| 03/16 | 5,730 | 5,880 | 5,720 | 5,840 | +3% | 505,100 | 8718億9442万 | +0.38% | 14.22 | 1.76 |
| 03/15 | 5,650 | 5,770 | 5,650 | 5,670 | +0.53% | 595,500 | 8465億1393万 | -2.61% | 13.81 | 1.71 |
| 03/14 | 5,560 | 5,690 | 5,530 | 5,640 | +3.3% | 618,300 | 8420億3502万 | -3.41% | 13.73 | 1.7 |
| 03/11 | 5,530 | 5,530 | 5,390 | 5,460 | -2.67% | 572,200 | 8151億6157万 | -6.83% | 13.3 | 1.65 |
| 03/10 | 5,570 | 5,630 | 5,510 | 5,610 | +6.05% | 704,800 | 8375億5611万 | -4.77% | 13.66 | 1.69 |
| 03/09 | 5,290 | 5,360 | 5,220 | 5,290 | +1.73% | 735,100 | 7897億8108万 | -10.49% | 12.88 | 1.6 |
| 03/08 | 5,300 | 5,390 | 5,180 | 5,200 | -3.7% | 1,259,000 | 7763億4435万 | -12.49% | 12.66 | 1.57 |
| 03/07 | 5,600 | 5,610 | 5,390 | 5,400 | -5.1% | 873,900 | 8062億375万 | -9.58% | 13.15 | 1.63 |
| 03/04 | 5,880 | 5,880 | 5,640 | 5,690 | -3.4% | 659,100 | 8494億9987万 | -4.69% | 13.86 | 1.72 |
| 03/03 | 6,000 | 6,050 | 5,890 | 5,890 | -0.17% | 476,400 | 8793億5927万 | -1.26% | 14.34 | 1.78 |
| 03/02 | 5,890 | 5,960 | 5,860 | 5,900 | -1.5% | 424,700 | 8808億5224万 | -0.81% | 14.37 | 1.78 |
| 03/01 | 5,930 | 6,020 | 5,920 | 5,990 | +2.22% | 446,600 | 8942億8897万 | +0.86% | 14.59 | 1.81 |
| 02/28 | 5,870 | 5,880 | 5,760 | 5,860 | +0.17% | 594,300 | 8748億8036万 | -1.13% | 14.27 | 1.77 |
| 02/25 | 5,760 | 5,860 | 5,710 | 5,850 | +2.45% | 449,700 | 8733億8739万 | -1.22% | 14.24 | 1.77 |
| 02/24 | 5,740 | 5,830 | 5,630 | 5,710 | -2.06% | 578,500 | 8524億8581万 | -3.48% | 13.9 | 1.72 |
| 02/22 | 5,940 | 5,970 | 5,760 | 5,830 | -3.8% | 602,200 | 8704億145万 | -1.8% | 14.2 | 1.76 |
| 02/21 | 5,950 | 6,090 | 5,910 | 6,060 | -0.66% | 314,900 | 9047億3976万 | +1.78% | 14.76 | 1.83 |
| 02/18 | 6,010 | 6,130 | 6,010 | 6,100 | -1.13% | 382,800 | 9107億1164万 | +2.3% | 14.85 | 1.84 |
| 02/17 | 6,240 | 6,260 | 6,070 | 6,170 | -1.59% | 496,500 | 9211億6243万 | +3.35% | 15.02 | 1.86 |
| 02/16 | 6,160 | 6,290 | 6,110 | 6,270 | +4.33% | 560,600 | 9360億9213万 | +4.99% | 15.27 | 1.89 |
| 02/15 | 6,120 | 6,150 | 5,970 | 6,010 | -1.48% | 536,100 | 8972億7491万 | +0.69% | 14.63 | 1.82 |
| 02/14 | 5,900 | 6,160 | 5,890 | 6,100 | +0.16% | 620,400 | 9107億1164万 | +2.07% | 14.85 | 1.84 |
| 02/10 | 5,970 | 6,110 | 5,960 | 6,090 | +2.87% | 801,800 | 9092億1867万 | +1.84% | 14.83 | 1.84 |
| 02/09 | 5,990 | 6,000 | 5,920 | 5,920 | +0.34% | 654,700 | 8838億3818万 | -1.25% | 14.42 | 1.79 |
| 02/08 | 5,910 | 5,980 | 5,860 | 5,900 | -0.67% | 560,400 | 8808億5224万 | -1.9% | 14.37 | 1.78 |
| 02/07 | 6,020 | 6,030 | 5,880 | 5,940 | -2.46% | 521,700 | 8868億2412万 | -1.48% | 14.46 | 1.79 |
| 02/04 | 6,080 | 6,150 | 5,940 | 6,090 | -1.14% | 570,300 | 9092億1867万 | +0.76% | 14.83 | 1.84 |
| 02/03 | 6,150 | 6,210 | 6,090 | 6,160 | -1.44% | 649,500 | 9196億6946万 | +1.75% | 15 | 1.86 |
| 02/02 | 6,110 | 6,270 | 6,020 | 6,250 | +2.63% | 797,300 | 9331億619万 | +3.24% | 15.22 | 1.89 |
| 02/01 | 6,190 | 6,220 | 6,010 | 6,090 | 0% | 1,027,800 | 9092億1867万 | +0.66% | 14.83 | 1.84 |
| 01/31 | 5,830 | 6,160 | 5,720 | 6,090 | +2.7% | 1,305,900 | 9092億1867万 | +0.59% | 14.83 | 1.84 |
| 01/28 | 5,790 | 5,990 | 5,750 | 5,930 | +10.43% | 1,789,000 | 8853億3115万 | -2.06% | 14.44 | 1.79 |
| 01/27 | 5,730 | 5,750 | 5,330 | 5,370 | -3.42% | 1,353,400 | 8017億2484万 | -11.39% | 13.08 | 1.62 |
| 01/26 | 5,470 | 5,580 | 5,370 | 5,560 | +1.83% | 934,200 | 8300億9126万 | -8.58% | 13.54 | 1.68 |
| 01/25 | 5,630 | 5,640 | 5,370 | 5,460 | -3.87% | 1,008,200 | 8151億6157万 | -10.55% | 13.3 | 1.65 |
| 01/24 | 5,550 | 5,700 | 5,520 | 5,680 | 0% | 635,100 | 8480億690万 | -7.4% | 13.83 | 1.72 |
| 01/21 | 5,640 | 5,710 | 5,540 | 5,680 | -1.05% | 790,300 | 8480億690万 | -7.63% | 13.83 | 1.72 |
| 01/20 | 5,700 | 5,810 | 5,580 | 5,740 | +0.7% | 1,140,200 | 8569億6472万 | -6.85% | 13.98 | 1.73 |
| 01/19 | 6,050 | 6,060 | 5,690 | 5,700 | -8.51% | 1,211,900 | 8509億9284万 | -7.72% | 13.88 | 1.72 |
| 01/18 | 6,280 | 6,330 | 6,160 | 6,230 | -0.64% | 450,600 | 9301億2025万 | +0.6% | 15.17 | 1.88 |
| 01/17 | 6,290 | 6,300 | 6,160 | 6,270 | 0% | 405,100 | 9360億9213万 | +1.34% | 15.27 | 1.89 |
| 01/14 | 6,250 | 6,300 | 6,180 | 6,270 | 0% | 650,200 | 9360億9213万 | +1.44% | 15.27 | 1.89 |
| 01/13 | 6,180 | 6,290 | 6,150 | 6,270 | +0.64% | 688,800 | 9360億9213万 | +1.64% | 15.27 | 1.89 |
| 01/12 | 6,250 | 6,260 | 6,150 | 6,230 | +0.48% | 537,500 | 9301億2025万 | +1.23% | 15.17 | 1.88 |
| 01/11 | 6,220 | 6,240 | 6,100 | 6,200 | +0.16% | 660,600 | 9256億4134万 | +0.96% | 15.1 | 1.87 |
| 01/07 | 6,290 | 6,330 | 6,140 | 6,190 | 0% | 588,900 | 9241億4837万 | +1.06% | 15.07 | 1.87 |
| 01/06 | 6,320 | 6,330 | 6,130 | 6,190 | -4.18% | 1,045,100 | 9241億4837万 | +1.23% | 15.07 | 1.87 |
| 01/05 | 6,450 | 6,500 | 6,410 | 6,460 | +1.1% | 500,900 | 9644億5856万 | +5.81% | 15.73 | 1.95 |
| 01/04 | 6,420 | 6,430 | 6,330 | 6,390 | +1.75% | 451,600 | 9540億777万 | +4.96% | 15.56 | 1.93 |
| 2021 |
| 12/30 | 6,260 | 6,320 | 6,230 | 6,280 | -0.63% | 456,100 | 9375億8510万 | +3.43% | 15.29 | 1.9 |
| 12/29 | 6,350 | 6,410 | 6,280 | 6,320 | -0.32% | 680,200 | 9435億5698万 | +4.2% | 15.39 | 1.91 |
| 12/28 | 6,230 | 6,340 | 6,210 | 6,340 | +3.09% | 580,400 | 9465億4292万 | +4.83% | 15.44 | 1.91 |
| 12/27 | 6,200 | 6,210 | 6,110 | 6,150 | -0.32% | 234,400 | 9181億7649万 | +1.92% | 14.98 | 1.86 |
| 12/24 | 6,190 | 6,210 | 6,150 | 6,170 | -0.32% | 209,600 | 9211億6243万 | +2.29% | 15.02 | 1.86 |
| 12/23 | 6,100 | 6,190 | 6,070 | 6,190 | +1.48% | 289,500 | 9241億4837万 | +2.79% | 15.07 | 1.87 |
| 12/22 | 6,140 | 6,150 | 6,060 | 6,100 | +0.49% | 451,800 | 9107億1164万 | +1.46% | 14.85 | 1.84 |
| 12/21 | 6,060 | 6,100 | 5,950 | 6,070 | +2.88% | 529,400 | 9062億3273万 | +1.18% | 14.78 | 1.83 |
| 12/20 | 6,100 | 6,160 | 5,870 | 5,900 | -3.75% | 718,100 | 8808億5224万 | -1.47% | 14.37 | 1.78 |
| 12/17 | 6,120 | 6,190 | 6,080 | 6,130 | -1.13% | 718,200 | 9151億9055万 | +2.44% | 14.93 | 1.85 |
| 12/16 | 6,250 | 6,250 | 6,160 | 6,200 | +2.48% | 537,800 | 9256億4134万 | +3.85% | 15.1 | 1.87 |
| 12/15 | 5,980 | 6,100 | 5,930 | 6,050 | +0.67% | 353,600 | 9032億4679万 | +1.71% | 14.73 | 1.83 |
| 12/14 | 6,070 | 6,140 | 6,000 | 6,010 | -1.64% | 446,000 | 8972億7491万 | +1.33% | 14.63 | 1.82 |
| 12/13 | 6,190 | 6,220 | 6,100 | 6,110 | +0.16% | 656,500 | 9122億461万 | +3.23% | 14.88 | 1.85 |
| 12/10 | 6,080 | 6,190 | 6,060 | 6,100 | +0.16% | 681,200 | 9107億1164万 | +3.3% | 14.85 | 1.84 |
| 12/09 | 6,120 | 6,130 | 6,010 | 6,090 | -0.33% | 629,800 | 9092億1867万 | +3.36% | 14.83 | 1.84 |
| 12/08 | 6,100 | 6,130 | 6,000 | 6,110 | +2.17% | 706,800 | 9122億461万 | +4.07% | 14.88 | 1.85 |
| 12/07 | 5,880 | 6,010 | 5,870 | 5,980 | +1.7% | 503,400 | 8927億9600万 | +2.2% | 14.56 | 1.81 |
| 12/06 | 5,920 | 5,960 | 5,820 | 5,880 | -0.51% | 375,400 | 8778億6630万 | +0.79% | 14.32 | 1.78 |
| 12/03 | 5,890 | 5,910 | 5,760 | 5,910 | +1.9% | 552,900 | 8823億4521万 | +1.95% | 14.39 | 1.79 |
| 12/02 | 5,840 | 5,930 | 5,770 | 5,800 | -2.52% | 725,200 | 8659億2254万 | +0.64% | 14.12 | 1.75 |
| 12/01 | 5,890 | 5,980 | 5,850 | 5,950 | +0.17% | 764,000 | 8883億1709万 | +3.77% | 14.49 | 1.8 |
| 11/30 | 6,120 | 6,120 | 5,930 | 5,940 | -1.33% | 1,399,300 | 8868億2412万 | +4.25% | 14.46 | 1.79 |
| 11/29 | 5,950 | 6,130 | 5,930 | 6,020 | +0.33% | 773,200 | 8987億6788万 | +6.32% | 14.66 | 1.82 |
| 11/26 | 6,090 | 6,100 | 5,940 | 6,000 | -1.64% | 782,700 | 8957億8194万 | +6.72% | 14.61 | 1.81 |
| 11/25 | 5,990 | 6,120 | 5,930 | 6,100 | +3.57% | 808,000 | 9107億1164万 | +9.18% | 14.85 | 1.84 |
| 11/24 | 5,950 | 5,990 | 5,850 | 5,890 | -2% | 380,900 | 8793億5927万 | +6.15% | 14.34 | 1.78 |
| 11/22 | 6,000 | 6,020 | 5,950 | 6,010 | -1.15% | 338,200 | 8972億7491万 | +8.94% | 14.63 | 1.82 |
| 11/19 | 5,940 | 6,080 | 5,930 | 6,080 | +2.53% | 466,900 | 9077億2570万 | +10.99% | 14.8 | 1.84 |
| 11/18 | 5,920 | 5,980 | 5,890 | 5,930 | 0% | 474,200 | 8853億3115万 | +9.25% | 14.44 | 1.79 |
| 11/17 | 5,850 | 6,020 | 5,790 | 5,930 | +2.6% | 1,197,500 | 8853億3115万 | +10.22% | 14.44 | 1.79 |
| 11/16 | 5,800 | 5,820 | 5,730 | 5,780 | -0.17% | 472,900 | 8629億3660万 | +8.36% | 14.07 | 1.75 |
| 11/15 | 5,840 | 5,880 | 5,750 | 5,790 | -0.52% | 339,200 | 8644億2957万 | +9.33% | 14.1 | 1.75 |
| 11/12 | 5,760 | 5,850 | 5,760 | 5,820 | +1.04% | 433,200 | 8689億848万 | +10.73% | 14.17 | 1.76 |
| 11/11 | 5,680 | 5,760 | 5,660 | 5,760 | +1.59% | 361,900 | 8599億5066万 | +10.51% | 14.03 | 1.74 |
| 11/10 | 5,610 | 5,730 | 5,590 | 5,670 | +0.89% | 404,400 | 8465億1393万 | +9.67% | 13.81 | 1.71 |
| 11/09 | 5,730 | 5,740 | 5,580 | 5,620 | -1.58% | 490,700 | 8390億4908万 | +9.51% | 13.68 | 1.7 |
| 11/08 | 5,790 | 5,800 | 5,660 | 5,710 | -0.87% | 360,300 | 8524億8581万 | +11.87% | 13.9 | 1.72 |
| 11/05 | 5,780 | 5,820 | 5,710 | 5,760 | -0.35% | 528,000 | 8599億5066万 | +13.5% | 14.03 | 1.74 |
| 11/04 | 5,570 | 5,780 | 5,570 | 5,780 | +4.14% | 748,400 | 8629億3660万 | +14.48% | 14.07 | 1.75 |
| 11/02 | 5,560 | 5,640 | 5,510 | 5,550 | -1.25% | 614,400 | 8285億9830万 | +10.47% | 13.51 | 1.68 |
