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 | 4,790 | 4,885 | 4,780 | 4,880 | +1.04% | 311,800 | 2043億2355万 | +4.95% | 9.3 | 1.53 |
| 03/30 | 4,835 | 4,865 | 4,770 | 4,830 | -1.02% | 225,500 | 2022億3007万 | +4.14% | 9.21 | 1.52 |
| 03/29 | 4,830 | 4,895 | 4,820 | 4,880 | +1.56% | 194,300 | 2043億2355万 | +5.33% | 9.3 | 1.53 |
| 03/28 | 4,845 | 4,850 | 4,750 | 4,805 | -1.03% | 227,400 | 2011億8333万 | +3.78% | 9.16 | 1.51 |
| 03/25 | 4,920 | 4,955 | 4,815 | 4,855 | -0.21% | 285,300 | 2032億7681万 | +4.81% | 9.25 | 1.52 |
| 03/24 | 4,785 | 4,865 | 4,765 | 4,865 | +0.41% | 266,100 | 2036億9551万 | +5.03% | 9.27 | 1.53 |
| 03/23 | 4,810 | 4,865 | 4,800 | 4,845 | +1.68% | 306,000 | 2028億5811万 | +4.73% | 9.23 | 1.52 |
| 03/22 | 4,830 | 4,860 | 4,755 | 4,765 | -0.83% | 263,900 | 1994億5232万 | +3.12% | 9.08 | 1.49 |
| 03/18 | 4,800 | 4,830 | 4,770 | 4,805 | -0.52% | 207,300 | 2011億2663万 | +3.89% | 9.16 | 1.51 |
| 03/17 | 4,740 | 4,840 | 4,710 | 4,830 | +5% | 295,900 | 2021億7308万 | +4.52% | 9.2 | 1.51 |
| 03/16 | 4,695 | 4,695 | 4,570 | 4,600 | 0% | 219,500 | 1925億4579万 | -0.24% | 8.76 | 1.44 |
| 03/15 | 4,560 | 4,645 | 4,535 | 4,600 | +0.44% | 154,600 | 1925億4579万 | -0.2% | 8.76 | 1.44 |
| 03/14 | 4,525 | 4,655 | 4,520 | 4,580 | +1.78% | 244,500 | 1917億863万 | -0.74% | 8.73 | 1.44 |
| 03/11 | 4,505 | 4,540 | 4,465 | 4,500 | -1.53% | 315,600 | 1883億6001万 | -2.6% | 8.57 | 1.41 |
| 03/10 | 4,535 | 4,570 | 4,475 | 4,570 | +5.66% | 210,200 | 1912億9005万 | -1.57% | 8.71 | 1.43 |
| 03/09 | 4,310 | 4,395 | 4,210 | 4,325 | +2.37% | 186,200 | 1810億3490万 | -7.07% | 8.24 | 1.36 |
| 03/08 | 4,140 | 4,290 | 4,130 | 4,225 | -0.59% | 263,400 | 1768億4912万 | -9.59% | 8.05 | 1.33 |
| 03/07 | 4,335 | 4,335 | 4,210 | 4,250 | -4.82% | 258,000 | 1778億9556万 | -9.4% | 8.1 | 1.33 |
| 03/04 | 4,570 | 4,580 | 4,445 | 4,465 | -3.25% | 274,100 | 1868億9499万 | -5.14% | 8.51 | 1.4 |
| 03/03 | 4,725 | 4,730 | 4,600 | 4,615 | -0.43% | 153,200 | 1931億7365万 | -2.25% | 8.79 | 1.45 |
| 03/02 | 4,625 | 4,685 | 4,620 | 4,635 | -2.11% | 165,900 | 1940億1081万 | -1.99% | 8.83 | 1.45 |
| 03/01 | 4,755 | 4,795 | 4,730 | 4,735 | +0.32% | 175,800 | 1981億9659万 | -0.13% | 9.02 | 1.49 |
| 02/28 | 4,660 | 4,725 | 4,625 | 4,720 | +1.29% | 236,500 | 1975億6872万 | -0.53% | 8.99 | 1.48 |
| 02/25 | 4,525 | 4,660 | 4,495 | 4,660 | +5.55% | 218,700 | 1950億5725万 | -1.94% | 8.88 | 1.46 |
| 02/24 | 4,505 | 4,530 | 4,365 | 4,415 | -3.29% | 288,600 | 1848億210万 | -7.29% | 8.41 | 1.38 |
| 02/22 | 4,625 | 4,665 | 4,550 | 4,565 | -3.39% | 209,400 | 1910億8077万 | -4.64% | 8.7 | 1.43 |
| 02/21 | 4,680 | 4,730 | 4,600 | 4,725 | -1.56% | 186,400 | 1977億7801万 | -1.75% | 9 | 1.48 |
| 02/18 | 4,750 | 4,835 | 4,735 | 4,800 | -0.93% | 163,700 | 2009億1734万 | -0.5% | 9.15 | 1.51 |
| 02/17 | 4,860 | 4,900 | 4,825 | 4,845 | -0.41% | 146,900 | 2028億94万 | +0.21% | 9.23 | 1.52 |
| 02/16 | 4,850 | 4,875 | 4,810 | 4,865 | +3.29% | 233,900 | 2036億3810万 | +0.41% | 9.27 | 1.53 |
| 02/15 | 4,735 | 4,755 | 4,675 | 4,710 | -0.21% | 228,000 | 1971億5014万 | -2.85% | 8.97 | 1.48 |
| 02/14 | 4,720 | 4,775 | 4,700 | 4,720 | -2.88% | 257,100 | 1975億6872万 | -2.88% | 8.99 | 1.48 |
| 02/10 | 4,820 | 4,865 | 4,780 | 4,860 | +2.97% | 324,800 | 2034億2881万 | -0.25% | 9.26 | 1.52 |
| 02/09 | 4,670 | 4,735 | 4,645 | 4,720 | +3.28% | 240,500 | 1975億6872万 | -3.34% | 8.99 | 1.48 |
| 02/08 | 4,555 | 4,645 | 4,555 | 4,570 | +0.66% | 280,300 | 1912億9005万 | -6.79% | 8.71 | 1.43 |
| 02/07 | 4,720 | 4,720 | 4,495 | 4,540 | -3.92% | 600,800 | 1900億3432万 | -7.8% | 8.65 | 1.42 |
| 02/04 | 4,675 | 4,760 | 4,670 | 4,725 | -0.42% | 395,600 | 1977億7801万 | -4.41% | 9 | 1.48 |
| 02/03 | 5,000 | 5,010 | 4,745 | 4,745 | -6.41% | 878,800 | 1986億1517万 | -4.3% | 9.04 | 1.49 |
| 02/02 | 4,880 | 5,070 | 4,865 | 5,070 | +4.43% | 493,100 | 2122億1894万 | +2.05% | 9.66 | 1.59 |
| 02/01 | 4,920 | 4,945 | 4,805 | 4,855 | +1.25% | 388,400 | 2032億1952万 | -2.25% | 9.25 | 1.52 |
| 01/31 | 4,670 | 4,805 | 4,660 | 4,795 | +2.68% | 444,200 | 2007億805万 | -3.62% | 9.14 | 1.5 |
| 01/28 | 4,705 | 4,740 | 4,580 | 4,670 | +0.21% | 413,300 | 1954億7583万 | -6.28% | 8.9 | 1.46 |
| 01/27 | 4,865 | 4,880 | 4,650 | 4,660 | -2.92% | 506,300 | 1950億5725万 | -6.67% | 8.88 | 1.46 |
| 01/26 | 4,755 | 4,860 | 4,755 | 4,800 | -0.21% | 317,800 | 2009億1734万 | -3.92% | 9.15 | 1.51 |
| 01/25 | 4,925 | 4,980 | 4,775 | 4,810 | -2.83% | 328,500 | 2013億3592万 | -3.7% | 9.17 | 1.51 |
| 01/24 | 4,785 | 4,965 | 4,760 | 4,950 | +2.7% | 287,300 | 2071億9601万 | -1.06% | 9.43 | 1.55 |
| 01/21 | 4,850 | 4,850 | 4,760 | 4,820 | -1.83% | 418,600 | 2017億4872万 | -3.64% | 9.18 | 1.51 |
| 01/20 | 4,865 | 4,955 | 4,780 | 4,910 | 0% | 462,400 | 2055億1581万 | -1.92% | 9.36 | 1.54 |
| 01/19 | 4,940 | 4,990 | 4,895 | 4,910 | -2.58% | 499,200 | 2055億1581万 | -1.98% | 9.36 | 1.54 |
| 01/18 | 5,120 | 5,170 | 5,010 | 5,040 | -1.18% | 328,000 | 2109億5716万 | +0.64% | 9.6 | 1.58 |
| 01/17 | 5,190 | 5,190 | 5,100 | 5,100 | -0.39% | 206,500 | 2134億6856万 | +1.84% | 9.72 | 1.6 |
| 01/14 | 5,030 | 5,130 | 4,990 | 5,120 | +1.19% | 276,800 | 2143億569万 | +2.32% | 9.76 | 1.61 |
| 01/13 | 5,040 | 5,110 | 5,040 | 5,060 | -0.98% | 194,700 | 2117億9429万 | +1.22% | 9.64 | 1.59 |
| 01/12 | 5,010 | 5,110 | 4,965 | 5,110 | +3.44% | 222,500 | 2138億8712万 | +2.32% | 9.74 | 1.6 |
| 01/11 | 5,000 | 5,000 | 4,910 | 4,940 | -1.2% | 241,600 | 2067億7151万 | -0.94% | 9.41 | 1.55 |
| 01/07 | 5,100 | 5,130 | 4,985 | 5,000 | -0.2% | 217,700 | 2092億8290万 | +0.3% | 9.53 | 1.57 |
| 01/06 | 5,050 | 5,150 | 5,010 | 5,010 | -2.72% | 292,500 | 2097億147万 | +0.62% | 9.55 | 1.57 |
| 01/05 | 5,160 | 5,190 | 5,110 | 5,150 | -1.15% | 200,700 | 2155億6139万 | +3.6% | 9.81 | 1.62 |
| 01/04 | 5,190 | 5,270 | 5,190 | 5,210 | +2.16% | 340,000 | 2180億7278万 | +5.19% | 9.93 | 1.63 |
| 2021 |
| 12/30 | 5,000 | 5,110 | 4,970 | 5,100 | +1.59% | 170,900 | 2134億6856万 | +3.41% | 9.72 | 1.6 |
| 12/29 | 5,030 | 5,070 | 5,000 | 5,020 | -1.38% | 129,800 | 2101億2003万 | +2.01% | 9.56 | 1.57 |
| 12/28 | 5,100 | 5,100 | 5,050 | 5,090 | +2% | 165,200 | 2130億4999万 | +3.54% | 9.7 | 1.6 |
| 12/27 | 5,110 | 5,110 | 4,990 | 4,990 | -1.19% | 165,900 | 2088億6433万 | +1.53% | 9.51 | 1.57 |
| 12/24 | 5,050 | 5,100 | 5,040 | 5,050 | -0.2% | 157,900 | 2113億7573万 | +2.62% | 9.62 | 1.58 |
| 12/23 | 4,965 | 5,070 | 4,960 | 5,060 | +1.5% | 156,900 | 2117億9429万 | +2.8% | 9.64 | 1.59 |
| 12/22 | 4,960 | 5,030 | 4,945 | 4,985 | +1.01% | 256,400 | 2086億5505万 | +1.22% | 9.5 | 1.56 |
| 12/21 | 4,830 | 4,935 | 4,815 | 4,935 | +4.56% | 323,200 | 2064億6105万 | 0% | 9.4 | 1.55 |
| 12/20 | 4,760 | 4,845 | 4,720 | 4,720 | -1.36% | 281,100 | 1974億6630万 | -4.61% | 8.99 | 1.48 |
| 12/17 | 4,840 | 4,840 | 4,735 | 4,785 | -4.49% | 775,300 | 2001億8564万 | -3.7% | 9.11 | 1.5 |
| 12/16 | 5,040 | 5,070 | 4,965 | 5,010 | +1.52% | 244,000 | 2095億9876万 | +0.5% | 9.54 | 1.57 |
| 12/15 | 4,905 | 5,000 | 4,905 | 4,935 | +0.3% | 195,400 | 2064億6105万 | -1.18% | 9.4 | 1.55 |
| 12/14 | 4,965 | 5,050 | 4,890 | 4,920 | -1.01% | 320,100 | 2058億3351万 | -1.76% | 9.37 | 1.54 |
| 12/13 | 4,920 | 5,020 | 4,920 | 4,970 | +1.53% | 217,500 | 2079億2532万 | -1.04% | 9.46 | 1.56 |
| 12/10 | 4,930 | 5,010 | 4,880 | 4,895 | -2.68% | 199,600 | 2047億8761万 | -2.66% | 9.32 | 1.53 |
| 12/09 | 5,020 | 5,080 | 5,000 | 5,030 | +0.4% | 187,500 | 2104億3548万 | -0.22% | 9.58 | 1.58 |
| 12/08 | 5,100 | 5,120 | 5,000 | 5,010 | +0.2% | 278,900 | 2095億9876万 | -0.46% | 9.54 | 1.57 |
| 12/07 | 4,935 | 5,010 | 4,875 | 5,000 | +1.63% | 268,500 | 2091億8040万 | -0.48% | 9.52 | 1.57 |
| 12/06 | 4,930 | 4,940 | 4,855 | 4,920 | -0.4% | 190,200 | 2058億3351万 | -1.78% | 9.37 | 1.54 |
| 12/03 | 4,860 | 4,960 | 4,780 | 4,940 | +1.13% | 326,900 | 2066億7024万 | -1.14% | 9.41 | 1.55 |
| 12/02 | 4,865 | 4,940 | 4,840 | 4,885 | +0.41% | 342,100 | 2043億6925万 | -1.89% | 9.3 | 1.53 |
| 12/01 | 4,830 | 4,910 | 4,755 | 4,865 | +1.35% | 384,400 | 2035億3253万 | -2.03% | 9.26 | 1.53 |
| 11/30 | 4,845 | 4,950 | 4,795 | 4,800 | +2.02% | 628,100 | 2008億1318万 | -3.09% | 9.14 | 1.5 |
| 11/29 | 4,615 | 4,800 | 4,605 | 4,705 | +0.64% | 448,900 | 1968億3876万 | -4.78% | 8.96 | 1.47 |
| 11/26 | 4,830 | 4,830 | 4,615 | 4,675 | -3.31% | 405,200 | 1955億8367万 | -5.15% | 8.9 | 1.47 |
| 11/25 | 4,945 | 4,945 | 4,820 | 4,835 | -1.12% | 214,700 | 2022億7745万 | -1.83% | 9.21 | 1.52 |
| 11/24 | 4,980 | 4,990 | 4,870 | 4,890 | -3.36% | 381,200 | 2045億7843万 | -0.49% | 9.31 | 1.53 |
| 11/22 | 5,140 | 5,140 | 5,030 | 5,060 | -1.56% | 328,600 | 2116億8702万 | +3.33% | 9.64 | 1.59 |
| 11/19 | 5,040 | 5,140 | 5,030 | 5,140 | +1.38% | 267,300 | 2150億3385万 | +5.48% | 9.79 | 1.61 |
| 11/18 | 5,130 | 5,130 | 5,020 | 5,070 | -1.55% | 339,100 | 2121億538万 | +4.8% | 9.66 | 1.59 |
| 11/17 | 5,220 | 5,250 | 5,130 | 5,150 | -1.34% | 334,600 | 2154億5221万 | +7.25% | 9.81 | 1.61 |
| 11/16 | 5,230 | 5,240 | 5,170 | 5,220 | -0.95% | 395,300 | 2183億8068万 | +9.53% | 9.94 | 1.64 |
| 11/15 | 5,320 | 5,350 | 5,220 | 5,270 | +0.57% | 229,500 | 2204億7245万 | +11.49% | 10.04 | 1.65 |
| 11/12 | 5,220 | 5,240 | 5,140 | 5,240 | +0.96% | 332,400 | 2192億1739万 | +11.8% | 9.98 | 1.64 |
| 11/11 | 5,080 | 5,190 | 5,050 | 5,190 | -0.76% | 369,700 | 2171億2562万 | +11.73% | 9.88 | 1.63 |
| 11/10 | 5,270 | 5,350 | 5,220 | 5,230 | -1.13% | 300,300 | 2187億9904万 | +13.6% | 9.96 | 1.64 |
| 11/09 | 5,270 | 5,380 | 5,260 | 5,290 | +0.38% | 431,800 | 2213億916万 | +15.96% | 10.07 | 1.66 |
| 11/08 | 5,240 | 5,290 | 5,190 | 5,270 | +2.33% | 430,600 | 2204億7245万 | +16.62% | 10.04 | 1.65 |
| 11/05 | 5,230 | 5,340 | 5,150 | 5,150 | -0.96% | 543,700 | 2154億5221万 | +14.8% | 9.81 | 1.61 |
| 11/04 | 5,120 | 5,280 | 5,010 | 5,200 | +8.11% | 1,302,600 | 2175億4398万 | +16.46% | 9.9 | 1.63 |
| 11/02 | 4,805 | 4,850 | 4,780 | 4,810 | +0.21% | 388,800 | 2012億2818万 | +8.21% | 9.16 | 1.51 |
