株価チャート
2021/10/12~2022/03/09
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 |
03/09 | 3,300 | 3,320 | 3,255 | 3,265 | -1.36% | 9,700 | 263億2101万 | -2.33% | 50.56 | 1.27 |
03/08 | 3,310 | 3,330 | 3,305 | 3,310 | -0.45% | 6,900 | 266億8378万 | -0.9% | 51.26 | 1.29 |
03/07 | 3,325 | 3,360 | 3,310 | 3,325 | 0% | 14,700 | 268億470万 | -0.3% | 51.49 | 1.3 |
03/04 | 3,330 | 3,330 | 3,320 | 3,325 | -0.75% | 5,100 | 268億470万 | 0% | 51.49 | 1.3 |
03/03 | 3,365 | 3,370 | 3,350 | 3,350 | +0.75% | 4,300 | 270億624万 | +0.93% | 51.88 | 1.31 |
03/02 | 3,390 | 3,390 | 3,325 | 3,325 | -2.06% | 6,400 | 268億470万 | +0.39% | 51.49 | 1.3 |
03/01 | 3,395 | 3,420 | 3,390 | 3,395 | -0.88% | 9,400 | 273億6901万 | +2.69% | 52.57 | 1.32 |
02/28 | 3,425 | 3,465 | 3,400 | 3,425 | +0.15% | 8,300 | 276億1086万 | +3.91% | 53.04 | 1.33 |
02/25 | 3,375 | 3,420 | 3,360 | 3,420 | +2.55% | 13,100 | 275億7055万 | +4.14% | 52.96 | 1.33 |
02/24 | 3,305 | 3,335 | 3,305 | 3,335 | +0.3% | 17,600 | 268億8532万 | +1.96% | 51.65 | 1.3 |
02/22 | 3,395 | 3,395 | 3,325 | 3,325 | -2.49% | 12,300 | 268億470万 | +1.87% | 51.49 | 1.3 |
02/21 | 3,395 | 3,410 | 3,355 | 3,410 | +0.29% | 7,800 | 274億8994万 | +4.73% | 52.81 | 1.33 |
02/18 | 3,390 | 3,400 | 3,345 | 3,400 | +0.29% | 19,900 | 274億932万 | +4.78% | 52.65 | 1.32 |
02/17 | 3,395 | 3,420 | 3,385 | 3,390 | -0.29% | 8,100 | 273億2870万 | +4.76% | 52.5 | 1.32 |
02/16 | 3,425 | 3,425 | 3,370 | 3,400 | +1.19% | 4,400 | 274億932万 | +5.3% | 52.65 | 1.32 |
02/15 | 3,400 | 3,450 | 3,355 | 3,360 | -0.88% | 9,700 | 270億8686万 | +4.38% | 52.03 | 1.31 |
02/14 | 3,340 | 3,400 | 3,325 | 3,390 | +1.5% | 9,300 | 273億2870万 | +5.57% | 52.5 | 1.32 |
02/10 | 3,350 | 3,350 | 3,300 | 3,340 | -0.89% | 31,900 | 269億2563万 | +4.24% | 51.72 | 1.3 |
02/09 | 3,335 | 3,370 | 3,335 | 3,370 | +1.05% | 2,500 | 271億6747万 | +5.31% | 52.19 | 1.31 |
02/08 | 3,275 | 3,335 | 3,275 | 3,335 | +2.46% | 5,000 | 268億8532万 | +4.38% | 51.65 | 1.3 |
02/07 | 3,320 | 3,320 | 3,255 | 3,255 | -1.66% | 10,400 | 262億4039万 | +2.1% | 50.41 | 1.27 |
02/04 | 3,305 | 3,320 | 3,270 | 3,310 | +0.91% | 40,000 | 266億8378万 | +3.89% | 51.26 | 1.29 |
02/03 | 3,310 | 3,320 | 3,280 | 3,280 | -0.91% | 1,500 | 264億4193万 | +3.24% | 50.79 | 1.28 |
02/02 | 3,235 | 3,330 | 3,235 | 3,310 | +2.48% | 8,400 | 266億8378万 | +4.38% | 51.26 | 1.29 |
02/01 | 3,180 | 3,265 | 3,180 | 3,230 | +1.57% | 10,800 | 260億3885万 | +2.09% | 50.02 | 1.26 |
01/31 | 3,185 | 3,185 | 3,150 | 3,180 | -0.16% | 10,400 | 256億3577万 | +0.66% | 49.25 | 1.24 |
01/28 | 3,120 | 3,195 | 3,120 | 3,185 | +3.41% | 109,000 | 256億7608万 | +0.85% | 49.32 | 1.24 |
01/27 | 3,170 | 3,170 | 3,080 | 3,080 | -2.84% | 11,000 | 248億2962万 | -2.44% | 47.7 | 1.2 |
01/26 | 3,185 | 3,185 | 3,170 | 3,170 | -0.31% | 3,000 | 255億5516万 | +0.35% | 49.09 | 1.24 |
01/25 | 3,155 | 3,180 | 3,135 | 3,180 | +0.47% | 4,500 | 256億3577万 | +0.57% | 49.25 | 1.24 |
01/24 | 3,130 | 3,170 | 3,120 | 3,165 | +0.64% | 16,100 | 255億1485万 | +0.03% | 49.01 | 1.23 |
01/21 | 3,125 | 3,150 | 3,110 | 3,145 | +0.64% | 88,100 | 253億5362万 | -0.63% | 48.7 | 1.23 |
01/20 | 3,155 | 3,165 | 3,125 | 3,125 | +0.48% | 4,300 | 251億9239万 | -1.33% | 48.39 | 1.22 |
01/19 | 3,180 | 3,180 | 3,110 | 3,110 | -1.58% | 5,400 | 250億7147万 | -1.92% | 48.16 | 1.21 |
01/18 | 3,130 | 3,210 | 3,130 | 3,160 | +1.44% | 8,400 | 254億7454万 | -0.47% | 48.94 | 1.23 |
01/17 | 3,120 | 3,120 | 3,095 | 3,115 | -0.48% | 17,000 | 251億1177万 | -1.92% | 48.24 | 1.21 |
01/14 | 3,200 | 3,200 | 3,130 | 3,130 | -2.03% | 76,900 | 252億3270万 | -1.54% | 48.47 | 1.22 |
01/13 | 3,200 | 3,200 | 3,160 | 3,195 | -0.16% | 3,700 | 257億5670万 | +0.41% | 49.48 | 1.25 |
01/12 | 3,190 | 3,215 | 3,180 | 3,200 | +1.11% | 4,200 | 257億9701万 | +0.66% | 49.55 | 1.25 |
01/11 | 3,145 | 3,190 | 3,130 | 3,165 | +0.32% | 9,800 | 255億1485万 | -0.38% | 49.01 | 1.23 |
01/07 | 3,245 | 3,245 | 3,155 | 3,155 | -1.41% | 67,200 | 254億3424万 | -0.69% | 48.86 | 1.23 |
01/06 | 3,260 | 3,260 | 3,200 | 3,200 | -1.84% | 7,500 | 257億9701万 | +0.76% | 49.55 | 1.25 |
01/05 | 3,245 | 3,260 | 3,220 | 3,260 | +0.62% | 4,800 | 262億8070万 | +2.64% | 50.48 | 1.27 |
01/04 | 3,140 | 3,240 | 3,140 | 3,240 | +2.53% | 12,200 | 261億1947万 | +2.02% | 50.17 | 1.26 |
2021 |
12/30 | 3,170 | 3,190 | 3,160 | 3,160 | -0.94% | 60,400 | 254億7454万 | -0.5% | 48.94 | 1.23 |
12/29 | 3,120 | 3,190 | 3,120 | 3,190 | +2.9% | 24,800 | 257億1639万 | +0.16% | 49.4 | 1.24 |
12/28 | 3,115 | 3,120 | 3,100 | 3,100 | -0.48% | 16,000 | 249億9085万 | -2.91% | 48.01 | 1.21 |
12/27 | 3,115 | 3,135 | 3,100 | 3,115 | -0.8% | 9,100 | 251億1177万 | -2.84% | 48.24 | 1.21 |
12/24 | 3,150 | 3,155 | 3,120 | 3,140 | +1.13% | 28,100 | 253億1331万 | -2.45% | 48.63 | 1.22 |
12/23 | 3,160 | 3,160 | 3,105 | 3,105 | -1.74% | 11,100 | 250億3116万 | -3.87% | 48.08 | 1.21 |
12/22 | 3,175 | 3,175 | 3,150 | 3,160 | +0.16% | 2,700 | 254億7454万 | -2.56% | 48.94 | 1.23 |
12/21 | 3,160 | 3,185 | 3,155 | 3,155 | +0.48% | 6,000 | 254億3424万 | -3.04% | 48.86 | 1.23 |
12/20 | 3,240 | 3,240 | 3,140 | 3,140 | -3.09% | 8,500 | 253億1331万 | -3.86% | 48.63 | 1.22 |
12/17 | 3,230 | 3,240 | 3,195 | 3,240 | +0.47% | 14,700 | 261億1947万 | -1.16% | 50.17 | 1.26 |
12/16 | 3,240 | 3,240 | 3,195 | 3,225 | +0.94% | 7,000 | 259億9855万 | -1.83% | 49.94 | 1.26 |
12/15 | 3,220 | 3,240 | 3,185 | 3,195 | +0.16% | 2,400 | 257億5670万 | -3.01% | 49.48 | 1.25 |
12/14 | 3,235 | 3,240 | 3,190 | 3,190 | -1.09% | 3,400 | 257億1639万 | -3.42% | 49.4 | 1.24 |
12/13 | 3,220 | 3,275 | 3,215 | 3,225 | +0.47% | 6,900 | 259億9855万 | -2.66% | 49.94 | 1.26 |
12/10 | 3,200 | 3,220 | 3,195 | 3,210 | +0.31% | 14,600 | 258億7762万 | -3.34% | 49.71 | 1.25 |
12/09 | 3,190 | 3,205 | 3,190 | 3,200 | +0.31% | 6,500 | 257億9701万 | -3.9% | 49.55 | 1.25 |
12/08 | 3,195 | 3,200 | 3,160 | 3,190 | +0.16% | 4,400 | 257億1639万 | -4.46% | 49.4 | 1.24 |
12/07 | 3,125 | 3,185 | 3,125 | 3,185 | +1.43% | 6,200 | 256億7608万 | -4.9% | 49.32 | 1.24 |
12/06 | 3,090 | 3,140 | 3,060 | 3,140 | +0.32% | 11,700 | 253億1331万 | -6.52% | 48.63 | 1.22 |
12/03 | 3,165 | 3,220 | 3,130 | 3,130 | -1.73% | 20,300 | 252億3270万 | -7.12% | 48.47 | 1.22 |
12/02 | 3,075 | 3,205 | 3,075 | 3,185 | +2.25% | 10,100 | 256億7608万 | -5.8% | 49.32 | 1.24 |
12/01 | 3,170 | 3,180 | 3,115 | 3,115 | -2.81% | 13,100 | 251億1177万 | -8.17% | 48.24 | 1.21 |
11/30 | 3,300 | 3,325 | 3,205 | 3,205 | -1.38% | 9,600 | 258億3731万 | -5.87% | 49.63 | 1.25 |
11/29 | 3,255 | 3,300 | 3,205 | 3,250 | +0.15% | 14,800 | 262億8万 | -4.8% | 50.33 | 1.27 |
11/26 | 3,385 | 3,405 | 3,245 | 3,245 | -4.14% | 13,800 | 261億5978万 | -5.17% | 50.25 | 1.26 |
11/25 | 3,420 | 3,420 | 3,385 | 3,385 | -0.44% | 4,200 | 272億8840万 | -1.34% | 52.42 | 1.32 |
11/24 | 3,425 | 3,425 | 3,380 | 3,400 | -0.44% | 7,900 | 274億932万 | -0.99% | 52.65 | 1.32 |
11/22 | 3,415 | 3,425 | 3,415 | 3,415 | -0.58% | 4,000 | 275億3024万 | -0.64% | 52.88 | 1.33 |
11/19 | 3,415 | 3,435 | 3,410 | 3,435 | +0.59% | 3,200 | 276億9147万 | -0.09% | 53.19 | 1.34 |
11/18 | 3,430 | 3,440 | 3,415 | 3,415 | -0.44% | 3,600 | 275億3024万 | -0.61% | 52.88 | 1.33 |
11/17 | 3,445 | 3,450 | 3,430 | 3,430 | -0.44% | 1,700 | 276億5117万 | -0.2% | 53.12 | 1.34 |
11/16 | 3,465 | 3,470 | 3,440 | 3,445 | -0.29% | 2,800 | 277億7209万 | +0.26% | 53.35 | 1.34 |
11/15 | 3,445 | 3,470 | 3,435 | 3,455 | +0.29% | 4,000 | 278億5271万 | +0.64% | 53.5 | 1.35 |
11/12 | 3,440 | 3,445 | 3,430 | 3,445 | +0.73% | 4,000 | 277億7209万 | +0.44% | 53.35 | 1.34 |
11/11 | 3,410 | 3,445 | 3,405 | 3,420 | -0.44% | 4,000 | 275億7055万 | -0.23% | 52.96 | 1.33 |
11/10 | 3,410 | 3,435 | 3,410 | 3,435 | +0.44% | 2,000 | 276億9147万 | +0.23% | 53.19 | 1.34 |
11/09 | 3,440 | 3,440 | 3,420 | 3,420 | -0.58% | 1,100 | 275億7055万 | -0.2% | 52.96 | 1.33 |
11/08 | 3,440 | 3,440 | 3,425 | 3,440 | +0.58% | 2,100 | 277億3178万 | +0.32% | 53.27 | 1.34 |
11/05 | 3,445 | 3,445 | 3,415 | 3,420 | -0.73% | 2,100 | 275億7055万 | -0.32% | 52.96 | 1.33 |
11/04 | 3,440 | 3,445 | 3,430 | 3,445 | +0.44% | 4,600 | 277億7209万 | +0.29% | 53.35 | 1.34 |
11/02 | 3,440 | 3,450 | 3,415 | 3,430 | -0.29% | 3,500 | 276億5117万 | -0.23% | 53.12 | 1.34 |
11/01 | 3,450 | 3,455 | 3,430 | 3,440 | +0.15% | 4,300 | 277億3178万 | -0.06% | 53.27 | 1.34 |
10/29 | 3,410 | 3,435 | 3,410 | 3,435 | +0.88% | 2,000 | 276億9147万 | -0.29% | 53.19 | 1.34 |
10/28 | 3,440 | 3,445 | 3,405 | 3,405 | -0.44% | 3,300 | 274億4963万 | -1.36% | 52.73 | 1.33 |
10/27 | 3,445 | 3,455 | 3,420 | 3,420 | -0.73% | 2,100 | 275億7055万 | -1.16% | 52.96 | 1.33 |
10/26 | 3,445 | 3,445 | 3,430 | 3,445 | -0.14% | 2,900 | 277億7209万 | -0.63% | 53.35 | 1.34 |
10/25 | 3,450 | 3,455 | 3,440 | 3,450 | +0.58% | 2,000 | 278億1240万 | -0.72% | 53.43 | 1.34 |
10/22 | 3,440 | 3,440 | 3,430 | 3,430 | -0.29% | 1,200 | 276億5117万 | -1.52% | 53.12 | 1.34 |
10/21 | 3,470 | 3,470 | 3,440 | 3,440 | -0.86% | 3,200 | 277億3178万 | -1.46% | 53.27 | 1.34 |
10/20 | 3,485 | 3,485 | 3,460 | 3,470 | +0.14% | 4,000 | 279億7363万 | -0.8% | 53.74 | 1.35 |
10/19 | 3,445 | 3,475 | 3,445 | 3,465 | -0.57% | 2,200 | 279億3332万 | -1.14% | 53.66 | 1.35 |
10/18 | 3,440 | 3,485 | 3,420 | 3,485 | +1.31% | 4,200 | 280億9455万 | -0.74% | 53.97 | 1.36 |
10/15 | 3,415 | 3,440 | 3,395 | 3,440 | +1.78% | 4,300 | 277億3178万 | -2.16% | 53.27 | 1.34 |
10/14 | 3,405 | 3,405 | 3,380 | 3,380 | -1.46% | 8,100 | 272億4809万 | -4.06% | 52.34 | 1.32 |
10/13 | 3,400 | 3,430 | 3,400 | 3,430 | +0.88% | 3,900 | 276億5117万 | -2.92% | 53.12 | 1.34 |
10/12 | 3,385 | 3,415 | 3,385 | 3,400 | +0.29% | 3,800 | 274億932万 | -3.93% | 52.65 | 1.32 |