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 | 3,000 | 3,020 | 2,968 | 2,975 | -1.82% | 99,800 | 766億158万 | +2.87% | 3.37 | 0.5 |
| 03/30 | 3,020 | 3,045 | 2,998 | 3,030 | +0.5% | 92,600 | 780億1774万 | +4.74% | 3.43 | 0.5 |
| 03/29 | 3,020 | 3,030 | 2,989 | 3,015 | -0.17% | 113,500 | 776億3151万 | +4.11% | 3.42 | 0.5 |
| 03/28 | 3,055 | 3,060 | 3,005 | 3,020 | -0.66% | 92,700 | 777億6026万 | +4.21% | 3.42 | 0.5 |
| 03/25 | 3,010 | 3,050 | 2,992 | 3,040 | +1.81% | 137,600 | 782億7523万 | +4.79% | 3.44 | 0.51 |
| 03/24 | 2,958 | 2,986 | 2,938 | 2,986 | -0.07% | 92,000 | 768億8481万 | +2.65% | 3.38 | 0.5 |
| 03/23 | 2,990 | 2,999 | 2,964 | 2,988 | +1.22% | 111,000 | 769億3631万 | +2.68% | 3.39 | 0.5 |
| 03/22 | 2,906 | 2,961 | 2,903 | 2,952 | +1.79% | 119,300 | 760億936万 | +1.41% | 3.34 | 0.49 |
| 03/18 | 2,880 | 2,906 | 2,840 | 2,900 | -0.55% | 349,200 | 746億7044万 | -0.48% | 3.29 | 0.48 |
| 03/17 | 2,915 | 2,924 | 2,881 | 2,916 | +2.46% | 169,100 | 750億8242万 | -0.21% | 3.3 | 0.49 |
| 03/16 | 2,851 | 2,866 | 2,821 | 2,846 | +0.42% | 123,400 | 732億8003万 | -2.8% | 3.22 | 0.47 |
| 03/15 | 2,744 | 2,852 | 2,732 | 2,834 | +2.57% | 131,500 | 729億7105万 | -3.47% | 3.21 | 0.47 |
| 03/14 | 2,701 | 2,791 | 2,700 | 2,763 | +2.56% | 125,300 | 711億4291万 | -6.24% | 3.13 | 0.46 |
| 03/11 | 2,700 | 2,706 | 2,651 | 2,694 | -1.28% | 112,500 | 693億6627万 | -8.96% | 3.05 | 0.45 |
| 03/10 | 2,685 | 2,732 | 2,670 | 2,729 | +6.19% | 137,400 | 702億6746万 | -8.21% | 3.09 | 0.45 |
| 03/09 | 2,600 | 2,639 | 2,563 | 2,570 | -0.66% | 163,600 | 661億7346万 | -13.82% | 2.91 | 0.43 |
| 03/08 | 2,650 | 2,672 | 2,572 | 2,587 | -3.69% | 296,200 | 666億1119万 | -13.71% | 2.93 | 0.43 |
| 03/07 | 2,797 | 2,797 | 2,675 | 2,686 | -6.57% | 343,600 | 691億6028万 | -10.85% | 3.04 | 0.45 |
| 03/04 | 2,919 | 2,923 | 2,865 | 2,875 | -1.68% | 156,000 | 740億2673万 | -4.8% | 3.26 | 0.48 |
| 03/03 | 2,960 | 2,970 | 2,919 | 2,924 | +0.27% | 104,400 | 752億8841万 | -3.34% | 3.31 | 0.49 |
| 03/02 | 2,974 | 2,975 | 2,913 | 2,916 | -2.96% | 188,600 | 750億8242万 | -3.67% | 3.3 | 0.49 |
| 03/01 | 3,080 | 3,090 | 3,005 | 3,005 | -2.28% | 91,800 | 773億7403万 | -0.86% | 3.4 | 0.5 |
| 02/28 | 3,010 | 3,090 | 2,996 | 3,075 | +2.33% | 119,100 | 791億7642万 | +1.45% | 3.48 | 0.51 |
| 02/25 | 2,962 | 3,010 | 2,959 | 3,005 | +1.31% | 111,300 | 773億7403万 | -0.92% | 3.4 | 0.5 |
| 02/24 | 2,991 | 3,010 | 2,940 | 2,966 | -1.46% | 159,700 | 763億6984万 | -2.31% | 3.36 | 0.49 |
| 02/22 | 3,030 | 3,065 | 2,986 | 3,010 | -2.75% | 111,300 | 775億277万 | -1.18% | 3.41 | 0.5 |
| 02/21 | 3,070 | 3,125 | 3,050 | 3,095 | +0.65% | 92,500 | 796億9139万 | +1.18% | 3.51 | 0.52 |
| 02/18 | 3,035 | 3,100 | 3,030 | 3,075 | -0.81% | 85,200 | 791億7642万 | +0.16% | 3.48 | 0.51 |
| 02/17 | 3,230 | 3,240 | 3,100 | 3,100 | -3.73% | 157,900 | 798億2013万 | +0.55% | 3.51 | 0.52 |
| 02/16 | 3,120 | 3,220 | 3,105 | 3,220 | +6.8% | 258,000 | 829億994万 | +4.07% | 3.65 | 0.54 |
| 02/15 | 3,055 | 3,070 | 2,993 | 3,015 | +0.33% | 107,000 | 776億3151万 | -2.68% | 3.42 | 0.5 |
| 02/14 | 3,000 | 3,025 | 2,974 | 3,005 | -1.31% | 125,700 | 773億7403万 | -3.31% | 3.4 | 0.5 |
| 02/10 | 3,100 | 3,125 | 3,035 | 3,045 | -1.62% | 160,300 | 784億397万 | -2.4% | 3.45 | 0.51 |
| 02/09 | 3,150 | 3,175 | 3,075 | 3,095 | +1.31% | 227,800 | 796億9139万 | -1.15% | 3.51 | 0.52 |
| 02/08 | 3,040 | 3,070 | 3,025 | 3,055 | -0.16% | 102,300 | 786億6145万 | -2.58% | 3.46 | 0.51 |
| 02/07 | 3,100 | 3,100 | 3,025 | 3,060 | -1.45% | 105,700 | 787億9019万 | -2.61% | 3.47 | 0.51 |
| 02/04 | 3,075 | 3,120 | 3,035 | 3,105 | +0.98% | 102,800 | 799億4887万 | -1.37% | 3.52 | 0.52 |
| 02/03 | 3,030 | 3,075 | 3,005 | 3,075 | +1.82% | 94,900 | 791億7642万 | -2.32% | 3.48 | 0.51 |
| 02/02 | 2,980 | 3,065 | 2,980 | 3,020 | +1.92% | 135,000 | 777億6026万 | -4.07% | 3.42 | 0.5 |
| 02/01 | 3,015 | 3,040 | 2,956 | 2,963 | -0.07% | 99,500 | 762億9260万 | -5.94% | 3.36 | 0.49 |
| 01/31 | 2,930 | 3,010 | 2,930 | 2,965 | +0.2% | 133,300 | 763億4409万 | -5.96% | 3.36 | 0.49 |
| 01/28 | 2,912 | 2,968 | 2,905 | 2,959 | +2.64% | 109,800 | 761億8960万 | -6.15% | 3.35 | 0.49 |
| 01/27 | 2,987 | 3,000 | 2,867 | 2,883 | -3.35% | 217,700 | 742億3272万 | -8.53% | 3.27 | 0.48 |
| 01/26 | 2,998 | 3,020 | 2,962 | 2,983 | +0.1% | 81,700 | 768億756万 | -5.42% | 3.38 | 0.5 |
| 01/25 | 3,015 | 3,020 | 2,933 | 2,980 | -1.32% | 168,000 | 767億3032万 | -5.52% | 3.38 | 0.5 |
| 01/24 | 3,000 | 3,050 | 2,977 | 3,020 | +0.33% | 89,200 | 777億6026万 | -4.28% | 3.42 | 0.5 |
| 01/21 | 3,055 | 3,055 | 2,976 | 3,010 | -3.22% | 170,000 | 775億277万 | -4.51% | 3.41 | 0.5 |
| 01/20 | 3,065 | 3,145 | 3,065 | 3,110 | +1.14% | 112,500 | 800億7762万 | -1.21% | 3.52 | 0.52 |
| 01/19 | 3,165 | 3,205 | 3,065 | 3,075 | -4.8% | 120,300 | 791億7642万 | -2.13% | 3.48 | 0.51 |
| 01/18 | 3,330 | 3,330 | 3,210 | 3,230 | -3% | 95,000 | 831億6743万 | +2.96% | 3.66 | 0.54 |
| 01/17 | 3,355 | 3,390 | 3,320 | 3,330 | -1.04% | 64,900 | 857億4227万 | +6.49% | 3.77 | 0.55 |
| 01/14 | 3,420 | 3,420 | 3,345 | 3,365 | -1.03% | 82,200 | 866億4347万 | +8.03% | 3.81 | 0.56 |
| 01/13 | 3,370 | 3,405 | 3,335 | 3,400 | +0.89% | 90,800 | 875億4466万 | +9.54% | 3.85 | 0.57 |
| 01/12 | 3,390 | 3,405 | 3,360 | 3,370 | +1.51% | 132,900 | 867億7221万 | +9.17% | 3.82 | 0.56 |
| 01/11 | 3,245 | 3,325 | 3,210 | 3,320 | +1.68% | 122,000 | 854億8479万 | +8.11% | 3.76 | 0.55 |
| 01/07 | 3,340 | 3,390 | 3,255 | 3,265 | -1.36% | 145,100 | 840億6862万 | +6.94% | 3.7 | 0.54 |
| 01/06 | 3,290 | 3,330 | 3,250 | 3,310 | -0.45% | 185,600 | 852億2730万 | +8.95% | 3.75 | 0.55 |
| 01/05 | 3,250 | 3,330 | 3,230 | 3,325 | +3.58% | 225,800 | 856億1353万 | +10.03% | 3.77 | 0.55 |
| 01/04 | 3,255 | 3,270 | 3,210 | 3,210 | -0.47% | 99,900 | 826億5246万 | +6.79% | 3.64 | 0.53 |
| 2021 |
| 12/30 | 3,210 | 3,250 | 3,175 | 3,225 | +0.78% | 123,400 | 830億3868万 | +7.57% | 3.65 | 0.54 |
| 12/29 | 3,150 | 3,210 | 3,130 | 3,200 | +2.89% | 213,600 | 823億9497万 | +6.95% | 3.63 | 0.53 |
| 12/28 | 3,140 | 3,150 | 3,090 | 3,110 | +1.14% | 148,900 | 800億7762万 | +4.08% | 3.52 | 0.52 |
| 12/27 | 3,055 | 3,075 | 3,030 | 3,075 | +0.16% | 91,200 | 791億7642万 | +2.84% | 3.48 | 0.51 |
| 12/24 | 3,055 | 3,095 | 3,040 | 3,070 | +0.82% | 117,300 | 790億4768万 | +2.57% | 3.48 | 0.51 |
| 12/23 | 2,992 | 3,045 | 2,990 | 3,045 | +2.87% | 125,900 | 784億397万 | +1.67% | 3.45 | 0.51 |
| 12/22 | 2,950 | 2,972 | 2,932 | 2,960 | +1.4% | 78,600 | 762億1535万 | -1.23% | 3.35 | 0.49 |
| 12/21 | 2,981 | 2,981 | 2,913 | 2,919 | -0.71% | 90,300 | 751億5967万 | -2.76% | 3.31 | 0.49 |
| 12/20 | 2,999 | 3,010 | 2,940 | 2,940 | -1.14% | 159,200 | 757億38万 | -2.23% | 3.33 | 0.49 |
| 12/17 | 2,987 | 3,015 | 2,957 | 2,974 | -1.36% | 88,600 | 765億7583万 | -1.26% | 3.37 | 0.5 |
| 12/16 | 2,991 | 3,015 | 2,986 | 3,015 | +2.06% | 62,300 | 776億3151万 | 0% | 3.42 | 0.5 |
| 12/15 | 2,902 | 2,985 | 2,902 | 2,954 | +1.62% | 84,200 | 760億6086万 | -2.09% | 3.35 | 0.49 |
| 12/14 | 2,930 | 2,955 | 2,907 | 2,907 | -1.49% | 64,300 | 748億5068万 | -3.87% | 3.29 | 0.48 |
| 12/13 | 2,980 | 2,991 | 2,940 | 2,951 | -0.27% | 42,700 | 759億8361万 | -2.8% | 3.34 | 0.49 |
| 12/10 | 2,987 | 2,996 | 2,952 | 2,959 | -0.74% | 57,600 | 761億8960万 | -2.63% | 3.35 | 0.49 |
| 12/09 | 3,010 | 3,020 | 2,972 | 2,981 | -1.62% | 58,700 | 767億5607万 | -2.1% | 3.38 | 0.5 |
| 12/08 | 3,080 | 3,080 | 3,030 | 3,030 | -1.46% | 87,000 | 780億1774万 | -0.53% | 3.43 | 0.5 |
| 12/07 | 3,050 | 3,075 | 3,015 | 3,075 | +2.67% | 114,300 | 791億7642万 | +0.85% | 3.48 | 0.51 |
| 12/06 | 2,989 | 3,015 | 2,942 | 2,995 | +0.94% | 95,600 | 771億1655万 | -1.71% | 3.39 | 0.5 |
| 12/03 | 2,886 | 2,967 | 2,880 | 2,967 | +4% | 129,400 | 763億9559万 | -2.72% | 3.36 | 0.49 |
| 12/02 | 2,846 | 2,868 | 2,806 | 2,853 | -1.48% | 191,700 | 734億6027万 | -6.58% | 3.23 | 0.48 |
| 12/01 | 2,893 | 2,920 | 2,855 | 2,896 | -0.28% | 117,200 | 745億6745万 | -5.48% | 3.28 | 0.48 |
| 11/30 | 2,985 | 3,005 | 2,904 | 2,904 | -1.16% | 131,300 | 747億7344万 | -5.38% | 3.29 | 0.48 |
| 11/29 | 2,960 | 2,987 | 2,920 | 2,938 | -2.55% | 207,600 | 756億4889万 | -4.42% | 3.33 | 0.49 |
| 11/26 | 3,060 | 3,065 | 2,983 | 3,015 | -1.63% | 120,400 | 776億3151万 | -2.01% | 3.42 | 0.5 |
| 11/25 | 3,115 | 3,130 | 3,060 | 3,065 | -1.29% | 54,500 | 789億1894万 | -0.45% | 3.47 | 0.51 |
| 11/24 | 3,150 | 3,195 | 3,105 | 3,105 | -1.43% | 56,700 | 799億4887万 | +0.78% | 3.52 | 0.52 |
| 11/22 | 3,135 | 3,170 | 3,105 | 3,150 | -0.47% | 56,700 | 811億755万 | +2.14% | 3.57 | 0.52 |
| 11/19 | 3,095 | 3,170 | 3,085 | 3,165 | +1.77% | 68,600 | 814億9378万 | +2.69% | 3.59 | 0.53 |
| 11/18 | 3,075 | 3,115 | 3,065 | 3,110 | +0.65% | 67,000 | 800億7762万 | +1.07% | 3.52 | 0.52 |
| 11/17 | 3,130 | 3,130 | 3,080 | 3,090 | 0% | 80,500 | 795億6265万 | +0.49% | 3.5 | 0.51 |
| 11/16 | 3,085 | 3,130 | 3,080 | 3,090 | +1.31% | 103,200 | 795億6265万 | +0.49% | 3.5 | 0.51 |
| 11/15 | 3,050 | 3,060 | 3,015 | 3,050 | -0.16% | 81,700 | 785億3271万 | -0.78% | 3.46 | 0.51 |
| 11/12 | 3,090 | 3,120 | 3,035 | 3,055 | 0% | 105,600 | 786億6145万 | -0.59% | 3.46 | 0.51 |
| 11/11 | 3,060 | 3,095 | 3,045 | 3,055 | -0.65% | 64,000 | 786億6145万 | -0.46% | 3.46 | 0.51 |
| 11/10 | 3,145 | 3,145 | 3,045 | 3,075 | -1.6% | 136,500 | 791億7642万 | +0.29% | 3.48 | 0.51 |
| 11/09 | 3,225 | 3,240 | 3,125 | 3,125 | -2.34% | 146,800 | 804億6384万 | +2.02% | 3.54 | 0.52 |
| 11/08 | 3,150 | 3,270 | 3,150 | 3,200 | +5.61% | 404,900 | 823億9497万 | +4.64% | 3.63 | 0.53 |
| 11/05 | 3,095 | 3,095 | 3,005 | 3,030 | -2.1% | 146,900 | 780億1774万 | -0.62% | 3.43 | 0.5 |
| 11/04 | 3,045 | 3,095 | 3,030 | 3,095 | +2.65% | 128,900 | 796億9139万 | +1.48% | 3.51 | 0.52 |
| 11/02 | 3,080 | 3,090 | 3,015 | 3,015 | -2.58% | 77,500 | 776億3151万 | -1.15% | 3.42 | 0.5 |
