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 | 3,500 | 3,580 | 3,495 | 3,505 | -1.27% | 526,100 | 6682億7052万 | +0.29% | 15.59 | 1.76 |
| 03/30 | 3,485 | 3,550 | 3,470 | 3,550 | +0.71% | 937,900 | 6768億5031万 | +1.57% | 15.79 | 1.78 |
| 03/29 | 3,645 | 3,645 | 3,510 | 3,525 | -2.62% | 1,608,500 | 6720億8376万 | +0.83% | 15.68 | 1.77 |
| 03/28 | 3,655 | 3,655 | 3,570 | 3,620 | -0.28% | 939,300 | 6901億9666万 | +3.37% | 16.1 | 1.82 |
| 03/25 | 3,660 | 3,660 | 3,610 | 3,630 | -0.27% | 669,000 | 6921億328万 | +3.54% | 16.15 | 1.82 |
| 03/24 | 3,575 | 3,640 | 3,570 | 3,640 | +0.97% | 665,700 | 6940億990万 | +3.82% | 16.19 | 1.83 |
| 03/23 | 3,540 | 3,610 | 3,535 | 3,605 | +2.27% | 542,100 | 6873億3672万 | +2.88% | 16.04 | 1.81 |
| 03/22 | 3,585 | 3,585 | 3,515 | 3,525 | -0.84% | 754,100 | 6720億8376万 | +0.6% | 15.68 | 1.77 |
| 03/18 | 3,600 | 3,615 | 3,535 | 3,555 | -1.11% | 928,700 | 6778億362万 | +1.43% | 15.81 | 1.79 |
| 03/17 | 3,695 | 3,695 | 3,560 | 3,595 | -0.55% | 549,500 | 6854億3010万 | +2.66% | 15.99 | 1.81 |
| 03/16 | 3,590 | 3,655 | 3,575 | 3,615 | +2.26% | 643,600 | 6892億4335万 | +3.29% | 16.08 | 1.82 |
| 03/15 | 3,480 | 3,545 | 3,475 | 3,535 | +1.73% | 412,300 | 6739億9038万 | +1.23% | 15.72 | 1.78 |
| 03/14 | 3,420 | 3,490 | 3,405 | 3,475 | +2.36% | 408,800 | 6625億5066万 | -0.34% | 15.46 | 1.75 |
| 03/11 | 3,375 | 3,405 | 3,340 | 3,395 | 0% | 603,500 | 6472億9769万 | -2.47% | 15.1 | 1.71 |
| 03/10 | 3,370 | 3,395 | 3,340 | 3,395 | +3.51% | 509,000 | 6472億9769万 | -2.47% | 15.1 | 1.71 |
| 03/09 | 3,350 | 3,365 | 3,275 | 3,280 | -1.06% | 535,100 | 6253億7156万 | -5.72% | 14.59 | 1.65 |
| 03/08 | 3,350 | 3,400 | 3,300 | 3,315 | -3.07% | 687,600 | 6320億4473万 | -4.77% | 14.75 | 1.67 |
| 03/07 | 3,380 | 3,440 | 3,375 | 3,420 | -0.73% | 553,000 | 6520億6424万 | -1.81% | 15.21 | 1.72 |
| 03/04 | 3,455 | 3,475 | 3,435 | 3,445 | -0.86% | 528,200 | 6568億3080万 | -0.95% | 15.32 | 1.73 |
| 03/03 | 3,465 | 3,515 | 3,440 | 3,475 | +1.46% | 474,400 | 6625億5066万 | +0.12% | 15.46 | 1.75 |
| 03/02 | 3,430 | 3,455 | 3,420 | 3,425 | -1.44% | 367,700 | 6530億1755万 | -1.18% | 15.23 | 1.72 |
| 03/01 | 3,455 | 3,490 | 3,440 | 3,475 | +0.58% | 363,500 | 6625億5066万 | +0.38% | 15.46 | 1.75 |
| 02/28 | 3,500 | 3,515 | 3,430 | 3,455 | -0.43% | 640,900 | 6587億3742万 | -0.12% | 15.37 | 1.74 |
| 02/25 | 3,470 | 3,510 | 3,460 | 3,470 | +0.73% | 426,900 | 6615億9735万 | +0.46% | 15.44 | 1.74 |
| 02/24 | 3,460 | 3,495 | 3,410 | 3,445 | -1.99% | 634,900 | 6568億3080万 | -0.03% | 15.32 | 1.73 |
| 02/22 | 3,500 | 3,545 | 3,495 | 3,515 | -1.82% | 448,500 | 6701億7714万 | +2.18% | 15.64 | 1.77 |
| 02/21 | 3,605 | 3,615 | 3,565 | 3,580 | -2.32% | 410,400 | 6825億7017万 | +4.37% | 15.92 | 1.8 |
| 02/18 | 3,670 | 3,725 | 3,660 | 3,665 | -1.48% | 403,700 | 6987億7645万 | +7.26% | 16.3 | 1.84 |
| 02/17 | 3,640 | 3,735 | 3,620 | 3,720 | +2.62% | 631,300 | 7092億6286万 | +9.38% | 16.55 | 1.87 |
| 02/16 | 3,635 | 3,655 | 3,615 | 3,625 | +0.83% | 340,900 | 6911億4997万 | +7.09% | 16.12 | 1.82 |
| 02/15 | 3,585 | 3,625 | 3,555 | 3,595 | 0% | 446,600 | 6854億3010万 | +6.68% | 15.99 | 1.81 |
| 02/14 | 3,600 | 3,630 | 3,515 | 3,595 | +1.13% | 576,500 | 6854億3010万 | +7.15% | 15.99 | 1.81 |
| 02/10 | 3,515 | 3,555 | 3,500 | 3,555 | +1.86% | 491,000 | 6778億362万 | +6.41% | 15.81 | 1.79 |
| 02/09 | 3,585 | 3,585 | 3,490 | 3,490 | -1.27% | 602,500 | 6654億1059万 | +4.77% | 15.52 | 1.75 |
| 02/08 | 3,445 | 3,550 | 3,435 | 3,535 | +3.51% | 618,000 | 6739億9038万 | +6.38% | 15.72 | 1.78 |
| 02/07 | 3,415 | 3,435 | 3,395 | 3,415 | 0% | 327,600 | 6511億1093万 | +3.17% | 15.19 | 1.72 |
| 02/04 | 3,335 | 3,425 | 3,315 | 3,415 | +2.4% | 546,300 | 6511億1093万 | +3.39% | 15.19 | 1.72 |
| 02/03 | 3,370 | 3,420 | 3,320 | 3,335 | -1.77% | 574,300 | 6358億5797万 | +1.21% | 14.83 | 1.68 |
| 02/02 | 3,345 | 3,415 | 3,325 | 3,395 | +1.49% | 601,900 | 6472億9769万 | +3.22% | 15.1 | 1.71 |
| 02/01 | 3,305 | 3,350 | 3,295 | 3,345 | +0.45% | 449,400 | 6377億6459万 | +1.92% | 14.88 | 1.68 |
| 01/31 | 3,290 | 3,340 | 3,275 | 3,330 | -0.75% | 381,900 | 6349億466万 | +1.56% | 14.81 | 1.67 |
| 01/28 | 3,320 | 3,375 | 3,315 | 3,355 | +1.98% | 372,100 | 6396億7121万 | +2.41% | 14.92 | 1.69 |
| 01/27 | 3,340 | 3,350 | 3,255 | 3,290 | +0.15% | 520,800 | 6272億7818万 | +0.49% | 14.63 | 1.65 |
| 01/26 | 3,350 | 3,365 | 3,285 | 3,285 | -1.79% | 223,500 | 6263億2487万 | +0.4% | 14.61 | 1.65 |
| 01/25 | 3,305 | 3,345 | 3,275 | 3,345 | +0.45% | 420,200 | 6377億6459万 | +2.23% | 14.88 | 1.68 |
| 01/24 | 3,375 | 3,400 | 3,330 | 3,330 | -2.06% | 368,100 | 6349億466万 | +1.83% | 14.81 | 1.67 |
| 01/21 | 3,330 | 3,400 | 3,310 | 3,400 | +2.26% | 448,100 | 6482億5100万 | +4.07% | 15.12 | 1.71 |
| 01/20 | 3,240 | 3,335 | 3,240 | 3,325 | +1.84% | 467,700 | 6339億5135万 | +2.03% | 14.79 | 1.67 |
| 01/19 | 3,250 | 3,310 | 3,250 | 3,265 | -0.91% | 436,800 | 6225億1162万 | +0.31% | 14.52 | 1.64 |
| 01/18 | 3,290 | 3,335 | 3,290 | 3,295 | +0.76% | 400,600 | 6282億3149万 | +1.26% | 14.66 | 1.66 |
| 01/17 | 3,255 | 3,290 | 3,240 | 3,270 | +0.46% | 226,000 | 6234億6493万 | +0.55% | 14.55 | 1.64 |
| 01/14 | 3,240 | 3,255 | 3,215 | 3,255 | -0.15% | 416,300 | 6206億500万 | +0.06% | 14.48 | 1.63 |
| 01/13 | 3,310 | 3,315 | 3,260 | 3,260 | -2.1% | 298,100 | 6215億5831万 | +0.12% | 14.5 | 1.64 |
| 01/12 | 3,265 | 3,350 | 3,260 | 3,330 | +2.78% | 465,500 | 6349億466万 | +2.3% | 14.81 | 1.67 |
| 01/11 | 3,250 | 3,265 | 3,210 | 3,240 | +0.47% | 436,200 | 6177億4507万 | -0.37% | 14.41 | 1.63 |
| 01/07 | 3,245 | 3,275 | 3,225 | 3,225 | -0.46% | 421,900 | 6148億8514万 | -0.74% | 14.35 | 1.62 |
| 01/06 | 3,290 | 3,305 | 3,240 | 3,240 | -2.26% | 396,500 | 6177億4507万 | -0.31% | 14.41 | 1.63 |
| 01/05 | 3,290 | 3,325 | 3,265 | 3,315 | +1.38% | 393,300 | 6320億4473万 | +1.97% | 14.75 | 1.67 |
| 01/04 | 3,260 | 3,270 | 3,210 | 3,270 | +1.71% | 411,000 | 6234億6493万 | +0.8% | 14.55 | 1.64 |
| 2021 |
| 12/30 | 3,205 | 3,250 | 3,200 | 3,215 | -1.08% | 259,700 | 6129億7852万 | -1.02% | 14.3 | 1.61 |
| 12/29 | 3,230 | 3,255 | 3,210 | 3,250 | +1.25% | 261,600 | 6196億5169万 | -0.25% | 14.46 | 1.63 |
| 12/28 | 3,185 | 3,235 | 3,185 | 3,210 | +0.78% | 494,700 | 6120億2521万 | -1.68% | 14.28 | 1.61 |
| 12/27 | 3,210 | 3,220 | 3,180 | 3,185 | -1.24% | 423,400 | 6072億5866万 | -2.72% | 14.17 | 1.6 |
| 12/24 | 3,260 | 3,270 | 3,220 | 3,225 | -0.92% | 280,400 | 6148億8514万 | -1.8% | 14.35 | 1.62 |
| 12/23 | 3,280 | 3,295 | 3,250 | 3,255 | -0.61% | 396,200 | 6206億500万 | -1.21% | 14.48 | 1.63 |
| 12/22 | 3,325 | 3,330 | 3,265 | 3,275 | -0.46% | 348,700 | 6244億1824万 | -0.91% | 14.57 | 1.65 |
| 12/21 | 3,285 | 3,320 | 3,275 | 3,290 | +1.39% | 451,900 | 6272億7818万 | -0.72% | 14.63 | 1.65 |
| 12/20 | 3,255 | 3,275 | 3,245 | 3,245 | -1.07% | 340,500 | 6186億9838万 | -2.46% | 14.43 | 1.63 |
| 12/17 | 3,290 | 3,300 | 3,260 | 3,280 | -0.91% | 512,000 | 6253億7156万 | -1.8% | 14.59 | 1.65 |
| 12/16 | 3,250 | 3,310 | 3,245 | 3,310 | +2.32% | 408,200 | 6310億9142万 | -1.22% | 14.72 | 1.66 |
| 12/15 | 3,190 | 3,250 | 3,180 | 3,235 | +1.09% | 381,100 | 6167億9176万 | -3.75% | 14.39 | 1.62 |
| 12/14 | 3,210 | 3,230 | 3,185 | 3,200 | -1.23% | 444,000 | 6101億1859万 | -5.24% | 14.23 | 1.61 |
| 12/13 | 3,225 | 3,265 | 3,225 | 3,240 | +0.47% | 410,900 | 6177億4507万 | -4.59% | 14.41 | 1.63 |
| 12/10 | 3,235 | 3,240 | 3,205 | 3,225 | -0.92% | 464,800 | 6148億8514万 | -5.51% | 14.35 | 1.62 |
| 12/09 | 3,305 | 3,325 | 3,255 | 3,255 | -0.91% | 367,900 | 6206億500万 | -5.1% | 14.48 | 1.63 |
| 12/08 | 3,305 | 3,330 | 3,280 | 3,285 | -1.5% | 524,200 | 6263億2487万 | -4.64% | 14.61 | 1.65 |
| 12/07 | 3,300 | 3,340 | 3,280 | 3,335 | +3.25% | 608,400 | 6358億5797万 | -3.61% | 14.83 | 1.68 |
| 12/06 | 3,250 | 3,285 | 3,230 | 3,230 | -1.07% | 351,700 | 6158億3845万 | -6.89% | 14.37 | 1.62 |
| 12/03 | 3,190 | 3,265 | 3,180 | 3,265 | +2.83% | 551,200 | 6225億1162万 | -6.26% | 14.52 | 1.64 |
| 12/02 | 3,195 | 3,240 | 3,175 | 3,175 | -2.01% | 564,200 | 6053億5204万 | -9.16% | 14.12 | 1.59 |
| 12/01 | 3,240 | 3,290 | 3,200 | 3,240 | -0.61% | 702,600 | 6177億4507万 | -7.74% | 14.41 | 1.63 |
| 11/30 | 3,220 | 3,365 | 3,205 | 3,260 | +3.49% | 1,820,400 | 6215億5831万 | -7.54% | 14.5 | 1.64 |
| 11/29 | 3,280 | 3,285 | 3,150 | 3,150 | -6.25% | 890,800 | 6005億8549万 | -11.02% | 14.01 | 1.58 |
| 11/26 | 3,465 | 3,465 | 3,360 | 3,360 | -3.03% | 612,400 | 6406億2452万 | -5.54% | 14.95 | 1.69 |
| 11/25 | 3,420 | 3,470 | 3,400 | 3,465 | +1.32% | 312,800 | 6606億4404万 | -2.89% | 15.41 | 1.74 |
| 11/24 | 3,455 | 3,470 | 3,410 | 3,420 | -0.44% | 358,800 | 6520億6424万 | -4.2% | 15.21 | 1.72 |
| 11/22 | 3,435 | 3,445 | 3,380 | 3,435 | 0% | 513,000 | 6549億2417万 | -3.86% | 15.28 | 1.73 |
| 11/19 | 3,490 | 3,505 | 3,430 | 3,435 | -2.41% | 706,800 | 6549億2417万 | -4.02% | 15.28 | 1.73 |
| 11/18 | 3,480 | 3,540 | 3,470 | 3,520 | +1% | 515,000 | 6711億3045万 | -1.79% | 15.66 | 1.77 |
| 11/17 | 3,525 | 3,535 | 3,480 | 3,485 | -0.99% | 636,800 | 6644億5728万 | -2.82% | 15.5 | 1.75 |
| 11/16 | 3,590 | 3,620 | 3,515 | 3,520 | -2.63% | 697,100 | 6711億3045万 | -1.98% | 15.66 | 1.77 |
| 11/15 | 3,595 | 3,660 | 3,595 | 3,615 | +1.69% | 502,500 | 6892億4335万 | +0.47% | 16.08 | 1.82 |
| 11/12 | 3,560 | 3,620 | 3,550 | 3,555 | -0.14% | 498,000 | 6778億362万 | -1.22% | 15.81 | 1.79 |
| 11/11 | 3,570 | 3,580 | 3,525 | 3,560 | 0% | 407,200 | 6787億5693万 | -1.17% | 15.84 | 1.79 |
| 11/10 | 3,635 | 3,645 | 3,550 | 3,560 | -1.79% | 377,000 | 6787億5693万 | -1.33% | 15.84 | 1.79 |
| 11/09 | 3,660 | 3,665 | 3,625 | 3,625 | -1.49% | 305,800 | 6911億4997万 | +0.19% | 16.12 | 1.82 |
| 11/08 | 3,710 | 3,740 | 3,660 | 3,680 | +0.55% | 384,000 | 7016億3638万 | +1.43% | 16.37 | 1.85 |
| 11/05 | 3,650 | 3,660 | 3,625 | 3,660 | -0.27% | 226,900 | 6978億2314万 | +0.88% | 16.28 | 1.84 |
| 11/04 | 3,620 | 3,670 | 3,615 | 3,670 | +1.24% | 434,500 | 6997億2976万 | +1.02% | 16.32 | 1.84 |
| 11/02 | 3,645 | 3,680 | 3,605 | 3,625 | -0.68% | 358,200 | 6911億4997万 | -0.22% | 16.12 | 1.82 |
