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 | 3,710 | 3,780 | 3,710 | 3,755 | +0.27% | 8,000 | 366億5259万 | +1.68% | 6.66 | 0.42 |
| 03/30 | 3,750 | 3,750 | 3,650 | 3,745 | -2.73% | 8,300 | 365億5498万 | +1.52% | 6.64 | 0.42 |
| 03/29 | 3,740 | 3,850 | 3,715 | 3,850 | +3.36% | 8,900 | 375億7989万 | +4.28% | 6.83 | 0.43 |
| 03/28 | 3,855 | 3,855 | 3,725 | 3,725 | -3.99% | 5,800 | 363億5976万 | +0.98% | 6.61 | 0.42 |
| 03/25 | 3,840 | 3,880 | 3,840 | 3,880 | +1.84% | 4,900 | 378億7272万 | +5.06% | 6.88 | 0.44 |
| 03/24 | 3,850 | 3,850 | 3,765 | 3,810 | -1.04% | 5,400 | 371億8945万 | +3.2% | 6.76 | 0.43 |
| 03/23 | 3,845 | 3,920 | 3,845 | 3,850 | 0% | 8,600 | 375億7989万 | +4.28% | 6.83 | 0.43 |
| 03/22 | 3,845 | 3,895 | 3,800 | 3,850 | 0% | 10,100 | 375億7989万 | +4.36% | 6.83 | 0.43 |
| 03/18 | 3,795 | 3,850 | 3,765 | 3,850 | +1.45% | 10,600 | 375億7989万 | +4.45% | 6.83 | 0.43 |
| 03/17 | 3,780 | 3,810 | 3,750 | 3,795 | +0.4% | 9,300 | 370億4303万 | +2.96% | 6.73 | 0.43 |
| 03/16 | 3,635 | 3,780 | 3,635 | 3,780 | +2.72% | 10,600 | 368億9662万 | +2.61% | 6.7 | 0.43 |
| 03/15 | 3,595 | 3,700 | 3,580 | 3,680 | +3.08% | 4,800 | 359億2052万 | -0.03% | 6.53 | 0.41 |
| 03/14 | 3,565 | 3,585 | 3,565 | 3,570 | -0.14% | 1,000 | 348億4680万 | -3.15% | 6.33 | 0.4 |
| 03/11 | 3,475 | 3,585 | 3,475 | 3,575 | -0.97% | 7,700 | 348億9561万 | -3.2% | 6.34 | 0.4 |
| 03/10 | 3,585 | 3,610 | 3,505 | 3,610 | +4.79% | 8,500 | 352億3724万 | -2.49% | 6.4 | 0.41 |
| 03/09 | 3,425 | 3,510 | 3,410 | 3,445 | -1.15% | 8,200 | 336億2668万 | -6.97% | 6.11 | 0.39 |
| 03/08 | 3,480 | 3,525 | 3,445 | 3,485 | +0.14% | 7,500 | 340億1712万 | -6.19% | 6.18 | 0.39 |
| 03/07 | 3,615 | 3,615 | 3,445 | 3,480 | -3.73% | 14,900 | 339億6831万 | -6.5% | 6.17 | 0.39 |
| 03/04 | 3,685 | 3,685 | 3,610 | 3,615 | -1.63% | 7,900 | 352億8605万 | -3.01% | 6.41 | 0.41 |
| 03/03 | 3,605 | 3,700 | 3,605 | 3,675 | +2.23% | 7,000 | 358億7171万 | -1.42% | 6.52 | 0.41 |
| 03/02 | 3,685 | 3,690 | 3,595 | 3,595 | -2.44% | 8,500 | 350億9083万 | -3.67% | 6.37 | 0.4 |
| 03/01 | 3,730 | 3,730 | 3,665 | 3,685 | -1.21% | 8,900 | 359億6932万 | -1.5% | 6.53 | 0.42 |
| 02/28 | 3,665 | 3,770 | 3,640 | 3,730 | +0.95% | 6,300 | 364億857万 | -0.35% | 6.61 | 0.42 |
| 02/25 | 3,570 | 3,695 | 3,570 | 3,695 | +2.64% | 5,600 | 360億6693万 | -1.18% | 6.55 | 0.42 |
| 02/24 | 3,580 | 3,615 | 3,530 | 3,600 | -1.37% | 10,700 | 351億3963万 | -3.61% | 6.38 | 0.41 |
| 02/22 | 3,755 | 3,755 | 3,650 | 3,650 | -4.2% | 6,100 | 356億2769万 | -2.33% | 6.47 | 0.41 |
| 02/21 | 3,820 | 3,830 | 3,780 | 3,810 | +0.53% | 5,600 | 371億8945万 | +1.87% | 6.76 | 0.43 |
| 02/18 | 3,820 | 3,835 | 3,775 | 3,790 | -0.66% | 7,600 | 369億9423万 | +1.36% | 6.72 | 0.43 |
| 02/17 | 3,840 | 3,870 | 3,795 | 3,815 | -1.04% | 6,200 | 372億3825万 | +2.06% | 6.76 | 0.43 |
| 02/16 | 3,890 | 3,910 | 3,840 | 3,855 | +1.05% | 5,900 | 376億2869万 | +3.1% | 6.84 | 0.43 |
| 02/15 | 3,770 | 3,845 | 3,770 | 3,815 | +1.19% | 7,800 | 372億3825万 | +2.2% | 6.76 | 0.43 |
| 02/14 | 3,750 | 3,830 | 3,720 | 3,770 | -0.13% | 7,800 | 367億9901万 | +1.07% | 6.69 | 0.42 |
| 02/10 | 3,885 | 3,885 | 3,775 | 3,775 | -2.2% | 5,700 | 368億4781万 | +1.26% | 6.69 | 0.43 |
| 02/09 | 3,745 | 3,860 | 3,740 | 3,860 | +3.07% | 4,100 | 376億7750万 | +3.49% | 6.84 | 0.43 |
| 02/08 | 3,740 | 3,765 | 3,740 | 3,745 | +1.49% | 2,800 | 365億5498万 | +0.38% | 6.64 | 0.42 |
| 02/07 | 3,795 | 3,795 | 3,690 | 3,690 | -3.02% | 5,800 | 360億1813万 | -1.26% | 6.54 | 0.42 |
| 02/04 | 3,735 | 3,810 | 3,735 | 3,805 | +1.6% | 3,800 | 371億4064万 | +1.58% | 6.75 | 0.43 |
| 02/03 | 3,730 | 3,820 | 3,730 | 3,745 | -1.45% | 3,700 | 365億5498万 | -0.16% | 6.64 | 0.42 |
| 02/02 | 3,725 | 3,835 | 3,675 | 3,800 | +3.97% | 9,700 | 370億9184万 | +1.23% | 6.74 | 0.43 |
| 02/01 | 3,725 | 3,760 | 3,655 | 3,655 | -1.88% | 5,300 | 356億7649万 | -2.69% | 6.48 | 0.41 |
| 01/31 | 3,670 | 3,735 | 3,670 | 3,725 | +1.5% | 3,200 | 363億5976万 | -1.04% | 6.61 | 0.42 |
| 01/28 | 3,600 | 3,670 | 3,600 | 3,670 | +1.94% | 5,200 | 358億2291万 | -2.57% | 6.51 | 0.41 |
| 01/27 | 3,700 | 3,700 | 3,575 | 3,600 | -1.37% | 10,400 | 351億3963万 | -4.51% | 6.38 | 0.41 |
| 01/26 | 3,760 | 3,760 | 3,650 | 3,650 | -2.93% | 4,600 | 356億2769万 | -3.26% | 6.47 | 0.41 |
| 01/25 | 3,835 | 3,835 | 3,715 | 3,760 | -1.96% | 8,100 | 367億140万 | -0.58% | 6.67 | 0.42 |
| 01/24 | 3,790 | 3,860 | 3,715 | 3,835 | +2.82% | 8,200 | 374億3347万 | +1.29% | 6.8 | 0.43 |
| 01/21 | 3,650 | 3,740 | 3,570 | 3,730 | +3.04% | 8,400 | 364億857万 | -1.48% | 6.61 | 0.42 |
| 01/20 | 3,635 | 3,680 | 3,600 | 3,620 | +0.56% | 11,000 | 353億3485万 | -4.54% | 6.42 | 0.41 |
| 01/19 | 3,725 | 3,725 | 3,600 | 3,600 | -1.77% | 11,400 | 351億3963万 | -5.39% | 6.38 | 0.41 |
| 01/18 | 3,715 | 3,765 | 3,645 | 3,665 | -1.61% | 8,600 | 357億7410万 | -3.96% | 6.5 | 0.41 |
| 01/17 | 3,770 | 3,795 | 3,710 | 3,725 | -1.19% | 3,500 | 363億5976万 | -2.77% | 6.61 | 0.42 |
| 01/14 | 3,800 | 3,815 | 3,735 | 3,770 | +0.13% | 9,400 | 367億9901万 | -1.85% | 6.69 | 0.42 |
| 01/13 | 3,825 | 3,825 | 3,755 | 3,765 | -2.08% | 7,300 | 367億5020万 | -2.13% | 6.68 | 0.42 |
| 01/12 | 3,775 | 3,845 | 3,765 | 3,845 | +3.78% | 4,300 | 375億3108万 | -0.13% | 6.82 | 0.43 |
| 01/11 | 3,750 | 3,770 | 3,680 | 3,705 | -1.2% | 10,800 | 361億6454万 | -3.74% | 6.57 | 0.42 |
| 01/07 | 3,750 | 3,775 | 3,720 | 3,750 | +1.21% | 7,700 | 366億379万 | -2.47% | 6.65 | 0.42 |
| 01/06 | 3,770 | 3,790 | 3,705 | 3,705 | -3.52% | 5,600 | 361億6454万 | -3.57% | 6.57 | 0.42 |
| 01/05 | 3,840 | 3,865 | 3,800 | 3,840 | -0.65% | 7,500 | 374億8228万 | +0.13% | 6.81 | 0.43 |
| 01/04 | 3,900 | 3,900 | 3,820 | 3,865 | -0.9% | 7,400 | 377億2630万 | +1.28% | 6.85 | 0.44 |
| 2021 |
| 12/30 | 3,910 | 3,920 | 3,890 | 3,900 | -0.26% | 3,000 | 380億6794万 | +2.69% | 6.92 | 0.44 |
| 12/29 | 3,915 | 3,950 | 3,895 | 3,910 | -0.64% | 8,000 | 381億6555万 | +3.3% | 6.93 | 0.44 |
| 12/28 | 3,840 | 3,935 | 3,840 | 3,935 | +3.15% | 6,700 | 384億957万 | +4.24% | 6.98 | 0.44 |
| 12/27 | 3,860 | 3,860 | 3,785 | 3,815 | -1.42% | 4,400 | 372億3825万 | +1.46% | 6.76 | 0.43 |
| 12/24 | 3,820 | 3,890 | 3,820 | 3,870 | +0.65% | 5,700 | 377億7511万 | +3.09% | 6.86 | 0.44 |
| 12/23 | 3,800 | 3,880 | 3,800 | 3,845 | +1.32% | 6,500 | 375億3108万 | +2.62% | 6.82 | 0.43 |
| 12/22 | 3,765 | 3,820 | 3,710 | 3,795 | +0.93% | 8,400 | 370億4303万 | +1.47% | 6.73 | 0.43 |
| 12/21 | 3,650 | 3,800 | 3,650 | 3,760 | +2.45% | 14,300 | 367億140万 | +0.45% | 6.67 | 0.42 |
| 12/20 | 3,865 | 3,865 | 3,670 | 3,670 | -5.05% | 13,300 | 358億2291万 | -2.11% | 6.51 | 0.41 |
| 12/17 | 3,870 | 3,880 | 3,825 | 3,865 | -0.26% | 12,200 | 377億2630万 | +2.71% | 6.85 | 0.44 |
| 12/16 | 3,880 | 3,880 | 3,830 | 3,875 | +1.04% | 8,400 | 378億2391万 | +2.62% | 6.87 | 0.44 |
| 12/15 | 3,825 | 3,880 | 3,810 | 3,835 | -0.9% | 7,200 | 374億3347万 | +1.21% | 6.8 | 0.43 |
| 12/14 | 3,940 | 3,940 | 3,870 | 3,870 | -2.03% | 6,700 | 377億7511万 | +1.74% | 6.86 | 0.44 |
| 12/13 | 3,945 | 3,950 | 3,865 | 3,950 | +1.94% | 18,800 | 385億5599万 | +3.27% | 7 | 0.44 |
| 12/10 | 4,020 | 4,020 | 3,810 | 3,875 | -4.08% | 27,900 | 378億2391万 | +0.89% | 6.87 | 0.44 |
| 12/09 | 3,965 | 4,040 | 3,965 | 4,040 | +1.89% | 11,700 | 394億3448万 | +4.55% | 7.16 | 0.46 |
| 12/08 | 3,945 | 3,975 | 3,915 | 3,965 | +1.15% | 11,400 | 387億240万 | +2.19% | 7.03 | 0.45 |
| 12/07 | 3,865 | 3,935 | 3,825 | 3,920 | +2.22% | 13,300 | 382億6316万 | +0.46% | 6.95 | 0.44 |
| 12/06 | 3,855 | 3,920 | 3,760 | 3,835 | +0.13% | 22,200 | 374億3347万 | -2.29% | 6.8 | 0.43 |
| 12/03 | 3,665 | 3,830 | 3,605 | 3,830 | +6.09% | 21,800 | 373億8467万 | -3.14% | 6.79 | 0.43 |
| 12/02 | 3,650 | 3,700 | 3,580 | 3,610 | -1.77% | 21,500 | 352億3724万 | -9.46% | 6.4 | 0.41 |
| 12/01 | 3,470 | 3,740 | 3,470 | 3,675 | +4.4% | 35,900 | 358億7171万 | -8.74% | 6.52 | 0.41 |
| 11/30 | 3,385 | 3,520 | 3,345 | 3,520 | +4.61% | 160,800 | 343億5875万 | -13.32% | 6.24 | 0.4 |
| 11/29 | 3,330 | 3,440 | 3,330 | 3,365 | -1.46% | 26,200 | 328億4580万 | -18.07% | 5.97 | 0.38 |
| 11/26 | 3,560 | 3,560 | 3,370 | 3,415 | -4.61% | 41,100 | 333億3385万 | -17.89% | 6.06 | 0.38 |
| 11/25 | 3,670 | 3,695 | 3,555 | 3,580 | -2.05% | 21,400 | 349億4441万 | -15.09% | 6.35 | 0.4 |
| 11/24 | 3,560 | 3,670 | 3,510 | 3,655 | +2.24% | 25,200 | 356億7649万 | -14.36% | 6.48 | 0.41 |
| 11/22 | 3,680 | 3,680 | 3,575 | 3,575 | -2.19% | 13,000 | 348億9561万 | -17.11% | 6.34 | 0.4 |
| 11/19 | 3,720 | 3,730 | 3,575 | 3,655 | -0.81% | 23,000 | 356億7649万 | -16.21% | 6.48 | 0.41 |
| 11/18 | 3,680 | 3,750 | 3,590 | 3,685 | +0.14% | 22,400 | 359億6932万 | -16.25% | 6.53 | 0.42 |
| 11/17 | 3,910 | 3,910 | 3,680 | 3,680 | -4.79% | 21,300 | 359億2052万 | -17.1% | 6.53 | 0.41 |
| 11/16 | 3,985 | 3,985 | 3,840 | 3,865 | -1.4% | 23,200 | 377億2630万 | -13.71% | 6.85 | 0.44 |
| 11/15 | 4,125 | 4,125 | 3,870 | 3,920 | -2.49% | 31,300 | 382億6316万 | -13.14% | 6.95 | 0.44 |
| 11/12 | 4,120 | 4,150 | 3,970 | 4,020 | -3.71% | 35,100 | 392億3926万 | -11.49% | 7.13 | 0.45 |
| 11/11 | 4,205 | 4,345 | 4,165 | 4,175 | -0.95% | 6,500 | 407億5222万 | -8.6% | 7.4 | 0.47 |
| 11/10 | 4,200 | 4,270 | 4,200 | 4,215 | +0.36% | 3,600 | 411億4266万 | -8.25% | 7.47 | 0.47 |
| 11/09 | 4,385 | 4,385 | 4,200 | 4,200 | -4.44% | 6,300 | 409億9624万 | -9.05% | 7.45 | 0.47 |
| 11/08 | 4,400 | 4,400 | 4,335 | 4,395 | +0.69% | 4,600 | 428億9964万 | -5.36% | 7.79 | 0.5 |
| 11/05 | 4,450 | 4,450 | 4,365 | 4,365 | -1.91% | 5,800 | 426億681万 | -6.39% | 7.74 | 0.49 |
| 11/04 | 4,490 | 4,490 | 4,415 | 4,450 | +0.68% | 5,200 | 434億3649万 | -5.12% | 7.89 | 0.5 |
| 11/02 | 4,560 | 4,560 | 4,420 | 4,420 | -2.21% | 6,700 | 431億4366万 | -6.2% | 7.84 | 0.5 |
