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 | 3,485 | 3,495 | 3,455 | 3,470 | -0.43% | 7,100 | 437億2200万 | -2.06% | 23.17 | 0.87 |
| 03/30 | 3,630 | 3,630 | 3,460 | 3,485 | -3.33% | 30,400 | 439億1100万 | -1.75% | 23.27 | 0.88 |
| 03/29 | 3,660 | 3,660 | 3,545 | 3,605 | -2.17% | 32,900 | 454億2300万 | +1.55% | 24.07 | 0.91 |
| 03/28 | 3,650 | 3,685 | 3,585 | 3,685 | +3.22% | 49,600 | 464億3100万 | +3.86% | 24.6 | 0.93 |
| 03/25 | 3,550 | 3,570 | 3,530 | 3,570 | -1.11% | 49,200 | 449億8200万 | +0.79% | 23.84 | 0.9 |
| 03/24 | 3,580 | 3,630 | 3,560 | 3,610 | +0.14% | 19,300 | 454億8600万 | +1.98% | 24.1 | 0.91 |
| 03/23 | 3,605 | 3,625 | 3,580 | 3,605 | 0% | 6,000 | 454億2300万 | +2.04% | 24.07 | 0.91 |
| 03/22 | 3,635 | 3,645 | 3,575 | 3,605 | -0.83% | 25,400 | 454億2300万 | +2.18% | 24.07 | 0.91 |
| 03/18 | 3,635 | 3,640 | 3,565 | 3,635 | -1.36% | 11,800 | 458億100万 | +3.21% | 24.27 | 0.92 |
| 03/17 | 3,600 | 3,685 | 3,560 | 3,685 | +2.79% | 7,600 | 464億3100万 | +4.87% | 24.6 | 0.93 |
| 03/16 | 3,540 | 3,585 | 3,525 | 3,585 | +1.7% | 3,500 | 451億7100万 | +2.34% | 23.94 | 0.9 |
| 03/15 | 3,455 | 3,535 | 3,455 | 3,525 | +2.03% | 3,000 | 444億1500万 | +0.89% | 23.54 | 0.89 |
| 03/14 | 3,510 | 3,520 | 3,450 | 3,455 | 0% | 2,700 | 435億3300万 | -0.97% | 23.07 | 0.87 |
| 03/11 | 3,430 | 3,500 | 3,430 | 3,455 | -2.12% | 9,200 | 435億3300万 | -0.86% | 23.07 | 0.87 |
| 03/10 | 3,475 | 3,530 | 3,415 | 3,530 | +3.82% | 5,700 | 444億7800万 | +1.41% | 23.57 | 0.89 |
| 03/09 | 3,440 | 3,445 | 3,400 | 3,400 | -0.29% | 3,300 | 428億4000万 | -2.1% | 22.7 | 0.86 |
| 03/08 | 3,405 | 3,420 | 3,390 | 3,410 | +0.15% | 3,800 | 429億6600万 | -1.73% | 22.77 | 0.86 |
| 03/07 | 3,470 | 3,470 | 3,405 | 3,405 | -1.73% | 4,500 | 429億300万 | -1.79% | 22.73 | 0.86 |
| 03/04 | 3,490 | 3,495 | 3,455 | 3,465 | -0.72% | 5,300 | 436億5900万 | +0.06% | 23.13 | 0.87 |
| 03/03 | 3,500 | 3,570 | 3,490 | 3,490 | -0.29% | 3,200 | 439億7400万 | +0.98% | 23.3 | 0.88 |
| 03/02 | 3,620 | 3,620 | 3,500 | 3,500 | -2.51% | 5,400 | 441億 | +1.51% | 23.37 | 0.88 |
| 03/01 | 3,595 | 3,630 | 3,590 | 3,590 | -0.42% | 4,700 | 452億3400万 | +4.33% | 23.97 | 0.9 |
| 02/28 | 3,660 | 3,660 | 3,605 | 3,605 | -0.28% | 6,100 | 454億2300万 | +5.07% | 24.07 | 0.91 |
| 02/25 | 3,585 | 3,660 | 3,585 | 3,615 | +0.42% | 15,500 | 455億4900万 | +5.73% | 24.14 | 0.91 |
| 02/24 | 3,520 | 3,600 | 3,520 | 3,600 | +1.27% | 8,400 | 453億6000万 | +5.7% | 24.04 | 0.91 |
| 02/22 | 3,570 | 3,590 | 3,555 | 3,555 | -0.42% | 3,400 | 447億9300万 | +4.65% | 23.74 | 0.9 |
| 02/21 | 3,560 | 3,630 | 3,540 | 3,570 | +0.42% | 11,300 | 449億8200万 | +5.37% | 23.84 | 0.9 |
| 02/18 | 3,520 | 3,585 | 3,520 | 3,555 | +0.99% | 4,000 | 447億9300万 | +5.21% | 23.74 | 0.9 |
| 02/17 | 3,525 | 3,535 | 3,500 | 3,520 | -0.14% | 3,300 | 443億5200万 | +4.42% | 23.5 | 0.89 |
| 02/16 | 3,495 | 3,525 | 3,485 | 3,525 | +2.17% | 3,900 | 444億1500万 | +4.75% | 23.54 | 0.89 |
| 02/15 | 3,475 | 3,495 | 3,450 | 3,450 | -0.29% | 3,100 | 434億7000万 | +2.74% | 23.03 | 0.87 |
| 02/14 | 3,450 | 3,475 | 3,445 | 3,460 | -0.14% | 3,500 | 435億9600万 | +3.16% | 23.1 | 0.87 |
| 02/10 | 3,445 | 3,465 | 3,440 | 3,465 | +0.58% | 2,900 | 436億5900万 | +3.37% | 23.13 | 0.87 |
| 02/09 | 3,410 | 3,445 | 3,410 | 3,445 | +1.47% | 2,800 | 434億700万 | +2.81% | 23 | 0.87 |
| 02/08 | 3,365 | 3,410 | 3,365 | 3,395 | +1.04% | 2,600 | 427億7700万 | +1.34% | 22.67 | 0.85 |
| 02/07 | 3,395 | 3,400 | 3,360 | 3,360 | -1.03% | 4,200 | 423億3600万 | +0.27% | 22.43 | 0.85 |
| 02/04 | 3,375 | 3,395 | 3,375 | 3,395 | +1.04% | 2,400 | 427億7700万 | +1.19% | 22.67 | 0.85 |
| 02/03 | 3,370 | 3,375 | 3,350 | 3,360 | -0.3% | 2,200 | 423億3600万 | +0.15% | 22.43 | 0.85 |
| 02/02 | 3,330 | 3,370 | 3,325 | 3,370 | +1.81% | 3,600 | 424億6200万 | +0.48% | 22.5 | 0.85 |
| 02/01 | 3,365 | 3,365 | 3,310 | 3,310 | -0.45% | 1,200 | 417億600万 | -1.22% | 22.1 | 0.83 |
| 01/31 | 3,350 | 3,350 | 3,310 | 3,325 | -0.75% | 1,300 | 418億9500万 | -0.84% | 22.2 | 0.84 |
| 01/28 | 3,335 | 3,350 | 3,325 | 3,350 | +1.67% | 3,600 | 422億1000万 | -0.18% | 22.37 | 0.84 |
| 01/27 | 3,290 | 3,310 | 3,265 | 3,295 | +0.3% | 11,300 | 415億1700万 | -1.85% | 22 | 0.83 |
| 01/26 | 3,305 | 3,305 | 3,285 | 3,285 | -0.61% | 2,100 | 413億9100万 | -2.23% | 21.93 | 0.83 |
| 01/25 | 3,320 | 3,330 | 3,300 | 3,305 | -0.75% | 2,000 | 416億4300万 | -1.81% | 22.07 | 0.83 |
| 01/24 | 3,310 | 3,380 | 3,310 | 3,330 | +0.15% | 800 | 419億5800万 | -1.22% | 22.23 | 0.84 |
| 01/21 | 3,315 | 3,325 | 3,305 | 3,325 | +0.61% | 1,600 | 418億9500万 | -1.36% | 22.2 | 0.84 |
| 01/20 | 3,360 | 3,360 | 3,305 | 3,305 | 0% | 1,300 | 416億4300万 | -1.96% | 22.07 | 0.83 |
| 01/19 | 3,375 | 3,375 | 3,305 | 3,305 | -1.78% | 3,400 | 416億4300万 | -2.02% | 22.07 | 0.83 |
| 01/18 | 3,380 | 3,380 | 3,365 | 3,365 | +0.9% | 300 | 423億9900万 | -0.27% | 22.47 | 0.85 |
| 01/17 | 3,325 | 3,345 | 3,310 | 3,335 | +0.15% | 4,900 | 420億2100万 | -1.19% | 22.27 | 0.84 |
| 01/14 | 3,370 | 3,370 | 3,325 | 3,330 | -0.89% | 4,000 | 419億5800万 | -1.39% | 22.23 | 0.84 |
| 01/13 | 3,370 | 3,375 | 3,360 | 3,360 | -0.3% | 800 | 423億3600万 | -0.53% | 22.43 | 0.85 |
| 01/12 | 3,345 | 3,370 | 3,315 | 3,370 | +0.6% | 2,300 | 424億6200万 | -0.21% | 22.5 | 0.85 |
| 01/11 | 3,360 | 3,360 | 3,315 | 3,350 | +0.15% | 2,100 | 422億1000万 | -0.71% | 22.37 | 0.84 |
| 01/07 | 3,400 | 3,400 | 3,345 | 3,345 | -1.91% | 4,700 | 421億4700万 | -0.77% | 22.33 | 0.84 |
| 01/06 | 3,440 | 3,440 | 3,410 | 3,410 | -1.02% | 1,300 | 429億6600万 | +1.28% | 22.77 | 0.86 |
| 01/05 | 3,430 | 3,445 | 3,430 | 3,445 | +0.88% | 1,000 | 434億700万 | +2.53% | 23 | 0.87 |
| 01/04 | 3,415 | 3,440 | 3,405 | 3,415 | -0.73% | 1,400 | 430億2900万 | +1.88% | 22.8 | 0.86 |
| 2021 |
| 12/30 | 3,445 | 3,445 | 3,425 | 3,440 | -0.15% | 900 | 433億4400万 | +2.84% | 22.97 | 0.87 |
| 12/29 | 3,390 | 3,445 | 3,390 | 3,445 | +1.03% | 2,700 | 434億700万 | +3.08% | 23 | 0.87 |
| 12/28 | 3,380 | 3,415 | 3,365 | 3,410 | +2.4% | 4,700 | 429億6600万 | +2.13% | 22.77 | 0.86 |
| 12/27 | 3,290 | 3,330 | 3,290 | 3,330 | +1.52% | 4,200 | 419億5800万 | -0.21% | 22.23 | 0.84 |
| 12/24 | 3,320 | 3,335 | 3,270 | 3,280 | -2.67% | 6,500 | 413億2800万 | -1.77% | 21.9 | 0.83 |
| 12/23 | 3,430 | 3,430 | 3,345 | 3,370 | -0.88% | 1,800 | 424億6200万 | +0.75% | 22.5 | 0.85 |
| 12/22 | 3,400 | 3,400 | 3,400 | 3,400 | +0.44% | 700 | 428億4000万 | +1.61% | 22.7 | 0.86 |
| 12/21 | 3,375 | 3,385 | 3,375 | 3,385 | +0.45% | 1,000 | 426億5100万 | +1.07% | 22.6 | 0.85 |
| 12/20 | 3,430 | 3,430 | 3,370 | 3,370 | -1.32% | 1,400 | 424億6200万 | +0.57% | 22.5 | 0.85 |
| 12/17 | 3,440 | 3,440 | 3,390 | 3,415 | -0.44% | 3,300 | 430億2900万 | +1.79% | 22.8 | 0.86 |
| 12/16 | 3,365 | 3,430 | 3,340 | 3,430 | +2.85% | 3,400 | 432億1800万 | +2.24% | 22.9 | 0.86 |
| 12/15 | 3,330 | 3,360 | 3,325 | 3,335 | -0.15% | 1,900 | 420億2100万 | -0.6% | 22.27 | 0.84 |
| 12/14 | 3,360 | 3,370 | 3,330 | 3,340 | -0.45% | 2,400 | 420億8400万 | -0.62% | 22.3 | 0.84 |
| 12/13 | 3,380 | 3,380 | 3,340 | 3,355 | +1.21% | 3,000 | 422億7300万 | -0.33% | 22.4 | 0.84 |
| 12/10 | 3,375 | 3,390 | 3,315 | 3,315 | -2.5% | 6,000 | 417億6900万 | -1.63% | 22.13 | 0.83 |
| 12/09 | 3,435 | 3,435 | 3,380 | 3,400 | +0.74% | 7,300 | 428億4000万 | +0.65% | 22.7 | 0.86 |
| 12/08 | 3,370 | 3,415 | 3,350 | 3,375 | +0.15% | 4,700 | 425億2500万 | -0.18% | 22.53 | 0.85 |
| 12/07 | 3,280 | 3,370 | 3,280 | 3,370 | +1.2% | 5,700 | 424億6200万 | -0.5% | 22.5 | 0.85 |
| 12/06 | 3,350 | 3,375 | 3,315 | 3,330 | +1.06% | 5,700 | 419億5800万 | -1.8% | 22.23 | 0.84 |
| 12/03 | 3,270 | 3,320 | 3,270 | 3,295 | +0.46% | 3,100 | 415億1700万 | -3% | 22 | 0.83 |
| 12/02 | 3,265 | 3,295 | 3,210 | 3,280 | +1.23% | 6,800 | 413億2800万 | -3.67% | 21.9 | 0.83 |
| 12/01 | 3,210 | 3,270 | 3,200 | 3,240 | +0.62% | 3,700 | 408億2400万 | -5.04% | 21.63 | 0.82 |
| 11/30 | 3,270 | 3,330 | 3,220 | 3,220 | -0.77% | 8,200 | 405億7200万 | -5.85% | 21.5 | 0.81 |
| 11/29 | 3,270 | 3,270 | 3,215 | 3,245 | -0.46% | 8,000 | 408億8700万 | -5.31% | 21.67 | 0.82 |
| 11/26 | 3,385 | 3,385 | 3,260 | 3,260 | -3.12% | 8,400 | 410億7600万 | -5.04% | 21.77 | 0.82 |
| 11/25 | 3,350 | 3,380 | 3,350 | 3,365 | +0.45% | 1,500 | 423億9900万 | -2.18% | 22.47 | 0.85 |
| 11/24 | 3,365 | 3,365 | 3,350 | 3,350 | -0.74% | 3,100 | 422億1000万 | -2.7% | 22.37 | 0.84 |
| 11/22 | 3,355 | 3,395 | 3,355 | 3,375 | +0.15% | 1,400 | 425億2500万 | -2.09% | 22.53 | 0.85 |
| 11/19 | 3,425 | 3,425 | 3,350 | 3,370 | -1.61% | 4,700 | 424億6200万 | -2.38% | 22.5 | 0.85 |
| 11/18 | 3,440 | 3,460 | 3,425 | 3,425 | +0.44% | 1,700 | 431億5500万 | -0.81% | 22.87 | 0.86 |
| 11/17 | 3,460 | 3,460 | 3,410 | 3,410 | -1.59% | 1,400 | 429億6600万 | -1.22% | 22.77 | 0.86 |
| 11/16 | 3,460 | 3,470 | 3,430 | 3,465 | +0.87% | 3,000 | 436億5900万 | +0.38% | 23.13 | 0.87 |
| 11/15 | 3,460 | 3,475 | 3,420 | 3,435 | -1.01% | 1,500 | 432億8100万 | -0.55% | 22.93 | 0.86 |
| 11/12 | 3,480 | 3,500 | 3,435 | 3,470 | +1.17% | 3,000 | 437億2200万 | +0.43% | 23.17 | 0.87 |
| 11/11 | 3,420 | 3,465 | 3,415 | 3,430 | +0.15% | 1,000 | 432億1800万 | -0.64% | 22.9 | 0.86 |
| 11/10 | 3,475 | 3,475 | 3,385 | 3,425 | -1.44% | 10,300 | 431億5500万 | -0.78% | 22.87 | 0.86 |
| 11/09 | 3,480 | 3,480 | 3,475 | 3,475 | +0.29% | 700 | 437億8500万 | +0.72% | 23.2 | 0.87 |
| 11/08 | 3,510 | 3,510 | 3,465 | 3,465 | +0.14% | 2,100 | 436億5900万 | +0.52% | 23.13 | 0.87 |
| 11/05 | 3,485 | 3,500 | 3,460 | 3,460 | -1.42% | 1,900 | 435億9600万 | +0.46% | 23.1 | 0.87 |
| 11/04 | 3,510 | 3,515 | 3,485 | 3,510 | +0.72% | 2,800 | 442億2600万 | +1.92% | 23.44 | 0.88 |
| 11/02 | 3,515 | 3,515 | 3,485 | 3,485 | -0.85% | 1,600 | 439億1100万 | +1.25% | 23.27 | 0.88 |
