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 | 3,740 | 3,755 | 3,635 | 3,650 | -3.82% | 64,600 | 2035億6182万 | -3.74% | 8.81 | 0.58 |
| 03/30 | 3,840 | 3,840 | 3,730 | 3,795 | -2.19% | 42,800 | 2116億4852万 | -0.34% | 9.16 | 0.61 |
| 03/29 | 3,925 | 3,925 | 3,815 | 3,880 | 0% | 56,200 | 2163億8900万 | +1.57% | 9.37 | 0.62 |
| 03/28 | 3,920 | 3,955 | 3,870 | 3,880 | +0.26% | 48,500 | 2163億8900万 | +1.38% | 9.37 | 0.62 |
| 03/25 | 3,855 | 3,890 | 3,800 | 3,870 | +1.18% | 60,700 | 2158億3130万 | +0.99% | 9.34 | 0.62 |
| 03/24 | 3,815 | 3,850 | 3,755 | 3,825 | -0.78% | 38,000 | 2133億2163万 | -0.31% | 9.24 | 0.61 |
| 03/23 | 3,795 | 3,875 | 3,740 | 3,855 | +2.25% | 57,200 | 2149億9474万 | +0.36% | 9.31 | 0.62 |
| 03/22 | 3,820 | 3,825 | 3,745 | 3,770 | +0.13% | 52,800 | 2102億5426万 | -1.82% | 9.1 | 0.6 |
| 03/18 | 3,820 | 3,825 | 3,745 | 3,765 | -1.95% | 61,500 | 2099億7541万 | -2.06% | 9.09 | 0.6 |
| 03/17 | 3,925 | 3,925 | 3,815 | 3,840 | -0.39% | 62,900 | 2141億5819万 | -0.03% | 9.27 | 0.62 |
| 03/16 | 3,895 | 3,900 | 3,850 | 3,855 | -0.13% | 59,500 | 2149億9474万 | +0.5% | 9.31 | 0.62 |
| 03/15 | 3,815 | 3,905 | 3,815 | 3,860 | +2.52% | 52,200 | 2152億7360万 | +0.84% | 9.32 | 0.62 |
| 03/14 | 3,755 | 3,810 | 3,725 | 3,765 | +1.89% | 52,700 | 2099億7541万 | -1.47% | 9.09 | 0.6 |
| 03/11 | 3,685 | 3,730 | 3,675 | 3,695 | -1.6% | 56,000 | 2060億7149万 | -3.22% | 8.92 | 0.59 |
| 03/10 | 3,645 | 3,770 | 3,630 | 3,755 | +5.03% | 58,800 | 2094億1771万 | -1.62% | 9.07 | 0.6 |
| 03/09 | 3,615 | 3,615 | 3,550 | 3,575 | -1.11% | 52,400 | 1993億7904万 | -6.19% | 8.63 | 0.57 |
| 03/08 | 3,615 | 3,675 | 3,585 | 3,615 | -0.14% | 58,700 | 2016億986万 | -5.17% | 8.73 | 0.58 |
| 03/07 | 3,645 | 3,680 | 3,585 | 3,620 | -1.36% | 72,300 | 2018億8871万 | -5.04% | 8.74 | 0.58 |
| 03/04 | 3,665 | 3,705 | 3,600 | 3,670 | -0.27% | 60,600 | 2046億7723万 | -3.62% | 8.86 | 0.59 |
| 03/03 | 3,720 | 3,745 | 3,670 | 3,680 | 0% | 52,800 | 2052億3493万 | -3.29% | 8.88 | 0.59 |
| 03/02 | 3,805 | 3,820 | 3,655 | 3,680 | -5.52% | 80,100 | 2052億3493万 | -3.26% | 8.88 | 0.59 |
| 03/01 | 3,980 | 3,995 | 3,870 | 3,895 | -1.77% | 70,400 | 2172億2556万 | +2.47% | 9.4 | 0.62 |
| 02/28 | 3,980 | 3,980 | 3,885 | 3,965 | 0% | 63,400 | 2211億2948万 | +4.59% | 9.57 | 0.64 |
| 02/25 | 4,060 | 4,075 | 3,965 | 3,965 | -2.46% | 77,500 | 2211億2948万 | +4.98% | 9.57 | 0.64 |
| 02/24 | 4,040 | 4,080 | 3,980 | 4,065 | +0.12% | 80,800 | 2267億652万 | +8.03% | 9.81 | 0.65 |
| 02/22 | 4,030 | 4,120 | 4,015 | 4,060 | -0.98% | 107,700 | 2264億2767万 | +8.3% | 9.8 | 0.65 |
| 02/21 | 3,995 | 4,135 | 3,980 | 4,100 | +1.23% | 107,900 | 2286億5848万 | +9.71% | 9.9 | 0.66 |
| 02/18 | 3,945 | 4,075 | 3,945 | 4,050 | +1.12% | 62,500 | 2258億6997万 | +8.72% | 9.78 | 0.65 |
| 02/17 | 4,005 | 4,035 | 3,960 | 4,005 | 0% | 61,700 | 2233億6030万 | +7.84% | 9.67 | 0.64 |
| 02/16 | 3,975 | 4,035 | 3,935 | 4,005 | +2.43% | 55,200 | 2233億6030万 | +8.01% | 9.67 | 0.64 |
| 02/15 | 3,865 | 3,935 | 3,865 | 3,910 | +1.82% | 44,200 | 2180億6211万 | +5.7% | 9.44 | 0.63 |
| 02/14 | 3,785 | 3,855 | 3,780 | 3,840 | -0.39% | 57,500 | 2141億5819万 | +3.9% | 9.27 | 0.62 |
| 02/10 | 3,720 | 3,910 | 3,715 | 3,855 | +4.47% | 130,200 | 2149億9474万 | +4.22% | 9.31 | 0.62 |
| 02/09 | 3,745 | 3,745 | 3,650 | 3,690 | -0.81% | 52,900 | 2057億9263万 | -0.43% | 8.91 | 0.59 |
| 02/08 | 3,660 | 3,745 | 3,660 | 3,720 | +1.92% | 49,700 | 2074億6575万 | +0.11% | 8.98 | 0.6 |
| 02/07 | 3,680 | 3,695 | 3,625 | 3,650 | -1.48% | 33,600 | 2035億6182万 | -1.99% | 8.81 | 0.58 |
| 02/04 | 3,665 | 3,720 | 3,660 | 3,705 | +0.95% | 29,600 | 2066億2919万 | -0.83% | 8.95 | 0.59 |
| 02/03 | 3,720 | 3,730 | 3,630 | 3,670 | -0.41% | 42,800 | 2046億7723万 | -2.03% | 8.86 | 0.59 |
| 02/02 | 3,625 | 3,720 | 3,625 | 3,685 | +2.08% | 49,700 | 2055億1378万 | -1.86% | 8.9 | 0.59 |
| 02/01 | 3,635 | 3,680 | 3,610 | 3,610 | +0.28% | 32,800 | 2013億3101万 | -4.12% | 8.72 | 0.58 |
| 01/31 | 3,565 | 3,620 | 3,560 | 3,600 | -0.14% | 26,400 | 2007億7330万 | -4.69% | 8.69 | 0.58 |
| 01/28 | 3,595 | 3,645 | 3,580 | 3,605 | +2.27% | 44,600 | 2010億5215万 | -4.88% | 8.7 | 0.58 |
| 01/27 | 3,595 | 3,620 | 3,515 | 3,525 | -1.95% | 58,800 | 1965億9052万 | -7.31% | 8.51 | 0.56 |
| 01/26 | 3,635 | 3,650 | 3,595 | 3,595 | -1.24% | 36,000 | 2004億9445万 | -5.87% | 8.68 | 0.58 |
| 01/25 | 3,615 | 3,685 | 3,560 | 3,640 | +0.69% | 53,800 | 2030億412万 | -5.08% | 8.79 | 0.58 |
| 01/24 | 3,600 | 3,635 | 3,550 | 3,615 | -0.55% | 58,400 | 2016億986万 | -6.2% | 8.73 | 0.58 |
| 01/21 | 3,600 | 3,640 | 3,580 | 3,635 | 0% | 46,800 | 2027億2526万 | -6.07% | 8.78 | 0.58 |
| 01/20 | 3,580 | 3,675 | 3,580 | 3,635 | +0.97% | 45,300 | 2027億2526万 | -6.41% | 8.78 | 0.58 |
| 01/19 | 3,655 | 3,700 | 3,580 | 3,600 | -3.36% | 49,000 | 2007億7330万 | -7.62% | 8.69 | 0.58 |
| 01/18 | 3,780 | 3,795 | 3,695 | 3,725 | -0.8% | 27,300 | 2077億4460万 | -4.76% | 8.99 | 0.6 |
| 01/17 | 3,785 | 3,830 | 3,735 | 3,755 | -1.31% | 35,100 | 2094億1771万 | -4.23% | 9.07 | 0.6 |
| 01/14 | 3,765 | 3,810 | 3,730 | 3,805 | +1.06% | 51,000 | 2122億623万 | -3.13% | 9.19 | 0.61 |
| 01/13 | 3,840 | 3,840 | 3,760 | 3,765 | -2.46% | 32,800 | 2099億7541万 | -4.37% | 9.09 | 0.6 |
| 01/12 | 3,830 | 3,905 | 3,800 | 3,860 | +1.98% | 27,800 | 2152億7360万 | -2.08% | 9.32 | 0.62 |
| 01/11 | 3,835 | 3,840 | 3,730 | 3,785 | -1.3% | 40,800 | 2110億9082万 | -3.98% | 9.14 | 0.61 |
| 01/07 | 3,915 | 3,930 | 3,820 | 3,835 | -1.79% | 52,900 | 2138億7934万 | -2.71% | 9.26 | 0.61 |
| 01/06 | 4,005 | 4,015 | 3,905 | 3,905 | -2.98% | 54,200 | 2177億8326万 | -0.89% | 9.43 | 0.63 |
| 01/05 | 4,005 | 4,065 | 3,955 | 4,025 | +1.9% | 72,000 | 2244億7571万 | +2.31% | 9.72 | 0.65 |
| 01/04 | 3,940 | 3,975 | 3,930 | 3,950 | +0.64% | 54,600 | 2202億9293万 | +0.64% | 9.54 | 0.63 |
| 2021 |
| 12/30 | 3,925 | 3,960 | 3,900 | 3,925 | -0.76% | 16,800 | 2188億9867万 | +0.03% | 9.48 | 0.63 |
| 12/29 | 3,940 | 3,995 | 3,930 | 3,955 | 0% | 26,400 | 2205億7178万 | +0.71% | 9.55 | 0.63 |
| 12/28 | 3,885 | 3,970 | 3,860 | 3,955 | +1.8% | 40,500 | 2205億7178万 | +0.66% | 9.55 | 0.63 |
| 12/27 | 3,895 | 3,905 | 3,870 | 3,885 | -1.02% | 24,300 | 2166億6786万 | -1.22% | 9.38 | 0.62 |
| 12/24 | 3,950 | 3,950 | 3,900 | 3,925 | -0.13% | 30,600 | 2188億9867万 | -0.43% | 9.48 | 0.63 |
| 12/23 | 3,930 | 3,965 | 3,910 | 3,930 | +0.51% | 27,000 | 2191億7752万 | -0.51% | 9.49 | 0.63 |
| 12/22 | 3,935 | 3,935 | 3,870 | 3,910 | -0.76% | 43,000 | 2180億6211万 | -1.16% | 9.44 | 0.63 |
| 12/21 | 4,000 | 4,000 | 3,930 | 3,940 | +0.25% | 35,000 | 2197億3523万 | -0.63% | 9.51 | 0.63 |
| 12/20 | 3,950 | 3,975 | 3,930 | 3,930 | -1.5% | 36,000 | 2191億7752万 | -1.11% | 9.49 | 0.63 |
| 12/17 | 4,130 | 4,130 | 3,975 | 3,990 | -2.92% | 89,100 | 2225億2374万 | +0.13% | 9.63 | 0.64 |
| 12/16 | 4,075 | 4,150 | 4,065 | 4,110 | +2.24% | 55,000 | 2292億1619万 | +2.9% | 9.92 | 0.66 |
| 12/15 | 3,975 | 4,040 | 3,975 | 4,020 | +1.13% | 32,100 | 2241億9685万 | +0.22% | 9.71 | 0.64 |
| 12/14 | 3,975 | 3,990 | 3,940 | 3,975 | 0% | 30,200 | 2216億8719万 | -1.51% | 9.6 | 0.64 |
| 12/13 | 3,990 | 3,995 | 3,920 | 3,975 | +0.63% | 37,700 | 2216億8719万 | -2.19% | 9.6 | 0.64 |
| 12/10 | 3,990 | 3,990 | 3,930 | 3,950 | -0.13% | 37,800 | 2202億9293万 | -3.47% | 9.54 | 0.63 |
| 12/09 | 3,980 | 3,995 | 3,920 | 3,955 | +0.13% | 56,100 | 2205億7178万 | -4.12% | 9.55 | 0.63 |
| 12/08 | 4,085 | 4,095 | 3,940 | 3,950 | -1.62% | 54,400 | 2202億9293万 | -4.89% | 9.54 | 0.63 |
| 12/07 | 3,915 | 4,020 | 3,885 | 4,015 | +3.21% | 58,000 | 2239億1800万 | -4.02% | 9.69 | 0.64 |
| 12/06 | 3,900 | 3,965 | 3,865 | 3,890 | +0.78% | 53,700 | 2169億4671万 | -7.45% | 9.39 | 0.62 |
| 12/03 | 3,810 | 3,875 | 3,810 | 3,860 | +1.98% | 61,900 | 2152億7360万 | -8.64% | 9.32 | 0.62 |
| 12/02 | 3,740 | 3,840 | 3,740 | 3,785 | -0.26% | 68,400 | 2110億9082万 | -11.05% | 9.14 | 0.61 |
| 12/01 | 3,760 | 3,830 | 3,750 | 3,795 | +0.93% | 41,600 | 2116億4852万 | -11.58% | 9.16 | 0.61 |
| 11/30 | 3,830 | 3,875 | 3,760 | 3,760 | -0.53% | 88,700 | 2096億9656万 | -13.16% | 9.08 | 0.6 |
| 11/29 | 3,870 | 3,875 | 3,715 | 3,780 | -3.94% | 54,800 | 2108億1197万 | -13.48% | 9.13 | 0.61 |
| 11/26 | 4,000 | 4,030 | 3,915 | 3,935 | -1.87% | 34,800 | 2194億5637万 | -10.71% | 9.5 | 0.63 |
| 11/25 | 4,000 | 4,010 | 3,960 | 4,010 | +0.25% | 20,400 | 2236億3915万 | -9.68% | 9.68 | 0.64 |
| 11/24 | 4,110 | 4,110 | 4,000 | 4,000 | -1.48% | 40,100 | 2230億8145万 | -10.51% | 9.66 | 0.64 |
| 11/22 | 4,060 | 4,115 | 4,050 | 4,060 | -0.85% | 38,000 | 2264億2767万 | -9.74% | 9.8 | 0.65 |
| 11/19 | 4,110 | 4,140 | 4,045 | 4,095 | -1.09% | 59,800 | 2283億7963万 | -9.52% | 9.89 | 0.66 |
| 11/18 | 4,075 | 4,145 | 4,065 | 4,140 | +1.85% | 55,800 | 2308億8930万 | -9.01% | 10 | 0.66 |
| 11/17 | 4,125 | 4,125 | 4,055 | 4,065 | -1.57% | 43,900 | 2267億652万 | -11.11% | 9.81 | 0.65 |
| 11/16 | 4,200 | 4,230 | 4,115 | 4,130 | -1.31% | 54,100 | 2303億3159万 | -10.16% | 9.97 | 0.66 |
| 11/15 | 4,220 | 4,275 | 4,165 | 4,185 | -0.24% | 61,200 | 2333億9896万 | -9.47% | 10.1 | 0.67 |
| 11/12 | 4,195 | 4,265 | 4,155 | 4,195 | -0.47% | 81,800 | 2339億5667万 | -9.71% | 10.13 | 0.67 |
| 11/11 | 4,230 | 4,410 | 4,125 | 4,215 | -7.26% | 103,700 | 2350億7208万 | -9.65% | 10.18 | 0.68 |
| 11/10 | 4,650 | 4,665 | 4,525 | 4,545 | -1.84% | 47,000 | 2534億7629万 | -3.01% | 10.97 | 0.73 |
| 11/09 | 4,635 | 4,705 | 4,615 | 4,630 | -1.07% | 58,500 | 2582億1678万 | -1.34% | 11.18 | 0.74 |
| 11/08 | 4,715 | 4,740 | 4,680 | 4,680 | -0.11% | 33,500 | 2610億529万 | -0.4% | 11.3 | 0.75 |
| 11/05 | 4,685 | 4,740 | 4,655 | 4,685 | -1.47% | 46,400 | 2612億8415万 | -0.32% | 11.31 | 0.75 |
| 11/04 | 4,695 | 4,770 | 4,620 | 4,755 | +2.15% | 71,300 | 2651億8807万 | +1% | 11.48 | 0.76 |
| 11/02 | 4,705 | 4,735 | 4,635 | 4,655 | -1.06% | 66,600 | 2596億1103万 | -1.27% | 11.24 | 0.75 |
