株価チャート
2021/10/05～2022/03/02
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 |
| 03/02 | 2,973 | 3,040 | 2,955 | 3,035 | +1% | 258,700 | 2185億2000万 | +2.78% | 5.03 | 1.1 |
| 03/01 | 3,030 | 3,050 | 2,986 | 3,005 | 0% | 145,700 | 2163億6000万 | +2.04% | 4.98 | 1.09 |
| 02/28 | 2,920 | 3,020 | 2,902 | 3,005 | +3.23% | 268,500 | 2163億6000万 | +2.28% | 4.98 | 1.09 |
| 02/25 | 2,864 | 2,923 | 2,864 | 2,911 | +1.68% | 184,600 | 2095億9200万 | -0.65% | 4.82 | 1.06 |
| 02/24 | 2,936 | 2,960 | 2,840 | 2,863 | -1.85% | 267,100 | 2061億3600万 | -2.05% | 4.74 | 1.04 |
| 02/22 | 2,929 | 2,966 | 2,908 | 2,917 | -1.09% | 172,200 | 2100億2400万 | -0.07% | 4.83 | 1.06 |
| 02/21 | 2,915 | 2,955 | 2,903 | 2,949 | +0.61% | 117,000 | 2123億2800万 | +1.17% | 4.88 | 1.07 |
| 02/18 | 2,903 | 2,972 | 2,871 | 2,931 | -0.64% | 236,500 | 2110億3200万 | +0.62% | 4.85 | 1.06 |
| 02/17 | 3,010 | 3,060 | 2,922 | 2,950 | -7.67% | 569,200 | 2124億 | +1.2% | 4.89 | 1.07 |
| 02/16 | 3,135 | 3,215 | 3,095 | 3,195 | +1.59% | 204,900 | 2300億4000万 | +9.61% | 5.29 | 1.16 |
| 02/15 | 3,040 | 3,160 | 3,030 | 3,145 | +2.44% | 307,500 | 2264億4000万 | +8.26% | 5.21 | 1.14 |
| 02/14 | 3,050 | 3,150 | 3,045 | 3,070 | -1.6% | 320,000 | 2210億4000万 | +5.9% | 5.08 | 1.11 |
| 02/10 | 3,205 | 3,205 | 2,983 | 3,120 | +1.79% | 624,500 | 2246億4000万 | +7.62% | 5.17 | 1.13 |
| 02/09 | 3,045 | 3,105 | 3,015 | 3,065 | +1.83% | 474,200 | 2206億8000万 | +5.73% | 5.08 | 1.11 |
| 02/08 | 2,993 | 3,020 | 2,948 | 3,010 | +1.01% | 255,500 | 2167億2000万 | +3.9% | 4.98 | 1.09 |
| 02/07 | 3,045 | 3,055 | 2,970 | 2,980 | -1.81% | 252,900 | 2145億6000万 | +2.9% | 4.93 | 1.08 |
| 02/04 | 2,965 | 3,060 | 2,961 | 3,035 | +2.71% | 185,900 | 2185億2000万 | +4.76% | 5.03 | 1.1 |
| 02/03 | 2,973 | 3,030 | 2,935 | 2,955 | -1.66% | 212,700 | 2127億6000万 | +2.04% | 4.89 | 1.07 |
| 02/02 | 2,915 | 3,005 | 2,912 | 3,005 | +4.16% | 232,600 | 2163億6000万 | +3.73% | 4.98 | 1.09 |
| 02/01 | 2,860 | 2,930 | 2,845 | 2,885 | +1.55% | 203,900 | 2077億2000万 | -0.38% | 4.78 | 1.05 |
| 01/31 | 2,735 | 2,851 | 2,724 | 2,841 | +4.3% | 150,900 | 2045億5200万 | -2.07% | 4.7 | 1.03 |
| 01/28 | 2,734 | 2,744 | 2,697 | 2,724 | +1.3% | 93,900 | 1961億2800万 | -6.3% | 4.51 | 0.99 |
| 01/27 | 2,741 | 2,785 | 2,660 | 2,689 | -2.54% | 174,600 | 1936億800万 | -7.88% | 4.45 | 0.98 |
| 01/26 | 2,759 | 2,804 | 2,754 | 2,759 | -0.65% | 146,800 | 1986億4800万 | -5.9% | 4.57 | 1 |
| 01/25 | 2,821 | 2,827 | 2,752 | 2,777 | -2.25% | 140,900 | 1999億4400万 | -5.67% | 4.6 | 1.01 |
| 01/24 | 2,844 | 2,859 | 2,795 | 2,841 | +0.14% | 156,800 | 2045億5200万 | -3.99% | 4.7 | 1.03 |
| 01/21 | 2,793 | 2,839 | 2,761 | 2,837 | +1.58% | 173,500 | 2042億6400万 | -4.45% | 4.7 | 1.03 |
| 01/20 | 2,781 | 2,839 | 2,740 | 2,793 | +1.93% | 247,900 | 2010億9600万 | -6.28% | 4.63 | 1.01 |
| 01/19 | 2,734 | 2,761 | 2,720 | 2,740 | -1.01% | 228,900 | 1972億8000万 | -8.42% | 4.54 | 0.99 |
| 01/18 | 2,780 | 2,811 | 2,752 | 2,768 | -1.74% | 146,000 | 1992億9600万 | -7.86% | 4.58 | 1 |
| 01/17 | 2,863 | 2,873 | 2,790 | 2,817 | -2.42% | 193,400 | 2028億2400万 | -6.63% | 4.66 | 1.02 |
| 01/14 | 2,962 | 2,975 | 2,854 | 2,887 | -2.96% | 178,000 | 2078億6400万 | -4.63% | 4.78 | 1.05 |
| 01/13 | 2,953 | 2,993 | 2,932 | 2,975 | +0.51% | 128,300 | 2142億 | -1.91% | 4.93 | 1.08 |
| 01/12 | 2,961 | 2,980 | 2,931 | 2,960 | +0.78% | 143,000 | 2131億2000万 | -2.44% | 4.9 | 1.07 |
| 01/11 | 3,040 | 3,040 | 2,916 | 2,937 | -2.26% | 208,300 | 2114億6400万 | -3.17% | 4.86 | 1.07 |
| 01/07 | 3,100 | 3,100 | 2,988 | 3,005 | -1.8% | 187,400 | 2163億6000万 | -0.89% | 4.98 | 1.09 |
| 01/06 | 3,065 | 3,140 | 3,060 | 3,060 | -1.92% | 133,300 | 2203億2000万 | +1.22% | 5.07 | 1.11 |
| 01/05 | 3,020 | 3,120 | 3,015 | 3,120 | +2.97% | 146,500 | 2246億4000万 | +3.65% | 5.17 | 1.13 |
| 01/04 | 3,005 | 3,055 | 2,991 | 3,030 | +1.34% | 163,600 | 2181億6000万 | +1.17% | 5.02 | 1.1 |
| 2021 |
| 12/30 | 2,961 | 2,998 | 2,950 | 2,990 | -0.3% | 122,400 | 2152億8000万 | +0.13% | 4.95 | 1.22 |
| 12/29 | 3,015 | 3,050 | 2,977 | 2,999 | -0.2% | 109,900 | 2159億2800万 | +0.6% | 4.97 | 1.23 |
| 12/28 | 2,988 | 3,005 | 2,976 | 3,005 | +0.97% | 117,300 | 2163億6000万 | +1.11% | 4.98 | 1.23 |
| 12/27 | 3,010 | 3,010 | 2,966 | 2,976 | -0.3% | 80,000 | 2142億7200万 | +0.37% | 4.93 | 1.22 |
| 12/24 | 3,020 | 3,025 | 2,967 | 2,985 | -0.83% | 124,900 | 2149億2000万 | +0.95% | 4.94 | 1.22 |
| 12/23 | 3,010 | 3,010 | 2,983 | 3,010 | +0.7% | 85,200 | 2167億2000万 | +2.14% | 4.98 | 1.23 |
| 12/22 | 3,015 | 3,020 | 2,979 | 2,989 | -0.86% | 97,400 | 2152億800万 | +1.7% | 4.95 | 1.22 |
| 12/21 | 3,020 | 3,035 | 2,979 | 3,015 | -0.33% | 180,300 | 2170億8000万 | +2.73% | 4.99 | 1.23 |
| 12/20 | 3,015 | 3,085 | 3,010 | 3,025 | -1.31% | 106,400 | 2178億 | +3.14% | 5.01 | 1.24 |
| 12/17 | 3,130 | 3,135 | 3,060 | 3,065 | -2.7% | 269,700 | 2206億8000万 | +4.57% | 5.08 | 1.25 |
| 12/16 | 3,095 | 3,160 | 3,090 | 3,150 | +1.94% | 143,900 | 2268億 | +7.69% | 5.22 | 1.29 |
| 12/15 | 3,070 | 3,105 | 3,050 | 3,090 | -0.32% | 91,600 | 2224億8000万 | +6.4% | 5.12 | 1.26 |
| 12/14 | 3,085 | 3,155 | 3,065 | 3,100 | +0.32% | 200,500 | 2232億 | +7.38% | 5.13 | 1.27 |
| 12/13 | 3,075 | 3,110 | 3,060 | 3,090 | +0.98% | 178,100 | 2224億8000万 | +7.63% | 5.12 | 1.26 |
| 12/10 | 3,030 | 3,075 | 2,994 | 3,060 | -1.13% | 148,200 | 2203億2000万 | +7.11% | 5.07 | 1.25 |
| 12/09 | 3,040 | 3,100 | 3,010 | 3,095 | +1.64% | 221,000 | 2228億4000万 | +8.71% | 5.13 | 1.27 |
| 12/08 | 3,075 | 3,105 | 3,005 | 3,045 | -0.49% | 246,000 | 2192億4000万 | +7.45% | 5.04 | 1.25 |
| 12/07 | 2,975 | 3,065 | 2,970 | 3,060 | +2.62% | 268,500 | 2203億2000万 | +8.32% | 5.07 | 1.25 |
| 12/06 | 2,981 | 3,010 | 2,951 | 2,982 | +1.33% | 243,600 | 2147億400万 | +6.08% | 4.94 | 1.22 |
| 12/03 | 2,933 | 2,960 | 2,846 | 2,943 | +0.75% | 352,400 | 2118億9600万 | +5.07% | 4.87 | 1.2 |
| 12/02 | 2,815 | 2,927 | 2,815 | 2,921 | +5.15% | 597,800 | 2103億1200万 | +4.62% | 4.84 | 1.19 |
| 12/01 | 2,695 | 2,811 | 2,679 | 2,778 | +1.83% | 337,500 | 2000億1600万 | -0.29% | 4.6 | 1.14 |
| 11/30 | 2,807 | 2,869 | 2,724 | 2,728 | -0.87% | 275,100 | 1964億1600万 | -2.01% | 4.52 | 1.12 |
| 11/29 | 2,712 | 2,797 | 2,712 | 2,752 | -1.68% | 162,000 | 1981億4400万 | -1.18% | 4.56 | 1.13 |
| 11/26 | 2,832 | 2,836 | 2,770 | 2,799 | -1.96% | 146,400 | 2015億2800万 | +0.61% | 4.64 | 1.14 |
| 11/25 | 2,801 | 2,858 | 2,792 | 2,855 | +2.26% | 145,200 | 2055億6000万 | +2.73% | 4.73 | 1.17 |
| 11/24 | 2,800 | 2,843 | 2,778 | 2,792 | -0.99% | 172,400 | 2010億2400万 | +0.65% | 4.62 | 1.14 |
| 11/22 | 2,745 | 2,823 | 2,739 | 2,820 | +1.62% | 155,400 | 2030億4000万 | +1.84% | 4.67 | 1.15 |
| 11/19 | 2,743 | 2,779 | 2,726 | 2,775 | +1.09% | 124,600 | 1998億 | +0.36% | 4.6 | 1.13 |
| 11/18 | 2,746 | 2,761 | 2,702 | 2,745 | -1.82% | 467,300 | 1976億4000万 | -0.47% | 4.55 | 1.12 |
| 11/17 | 2,876 | 2,877 | 2,787 | 2,796 | -3.75% | 351,400 | 2013億1200万 | +1.45% | 4.63 | 1.14 |
| 11/16 | 2,916 | 2,920 | 2,852 | 2,905 | -1.32% | 381,600 | 2091億6000万 | +5.56% | 4.81 | 1.19 |
| 11/15 | 3,020 | 3,080 | 2,926 | 2,944 | -1.47% | 399,800 | 2119億6800万 | +7.25% | 4.88 | 1.2 |
| 11/12 | 2,994 | 3,060 | 2,970 | 2,988 | +2.72% | 454,000 | 2151億3600万 | +9.21% | 4.95 | 1.22 |
| 11/11 | 2,865 | 2,938 | 2,744 | 2,909 | +10.23% | 1,154,500 | 2094億4800万 | +6.79% | 4.82 | 1.19 |
| 11/10 | 2,656 | 2,698 | 2,635 | 2,639 | -0.34% | 180,300 | 1900億800万 | -2.84% | 4.37 | 1.08 |
| 11/09 | 2,711 | 2,712 | 2,647 | 2,648 | -2.5% | 132,100 | 1906億5600万 | -2.58% | 4.38 | 1.08 |
| 11/08 | 2,732 | 2,735 | 2,693 | 2,716 | -0.37% | 102,100 | 1955億5200万 | -0.22% | 4.5 | 1.11 |
| 11/05 | 2,780 | 2,808 | 2,712 | 2,726 | -3.2% | 207,600 | 1962億7200万 | +0.11% | 4.51 | 1.11 |
| 11/04 | 2,830 | 2,845 | 2,780 | 2,816 | +1.55% | 360,700 | 2027億5200万 | +3.23% | 4.66 | 1.15 |
| 11/02 | 2,800 | 2,823 | 2,772 | 2,773 | -1.21% | 151,100 | 1996億5600万 | +1.46% | 4.59 | 1.13 |
| 11/01 | 2,774 | 2,810 | 2,767 | 2,807 | +3.05% | 135,900 | 2021億400万 | +2.37% | 4.65 | 1.15 |
| 10/29 | 2,734 | 2,747 | 2,675 | 2,724 | +0.33% | 342,100 | 1961億2800万 | -1.02% | 4.51 | 1.11 |
| 10/28 | 2,716 | 2,736 | 2,701 | 2,715 | -0.69% | 352,800 | 1954億8000万 | -1.95% | 4.5 | 1.11 |
| 10/27 | 2,766 | 2,773 | 2,731 | 2,734 | -1.12% | 164,100 | 1968億4800万 | -1.8% | 4.53 | 1.12 |
| 10/26 | 2,793 | 2,797 | 2,749 | 2,765 | +1.32% | 112,100 | 1990億8000万 | -1.25% | 4.58 | 1.13 |
| 10/25 | 2,738 | 2,776 | 2,727 | 2,729 | -0.47% | 176,400 | 1964億8800万 | -3.23% | 4.52 | 1.12 |
| 10/22 | 2,713 | 2,743 | 2,708 | 2,742 | +1.71% | 163,400 | 1974億2400万 | -3.31% | 4.54 | 1.12 |
| 10/21 | 2,708 | 2,745 | 2,694 | 2,696 | -0.59% | 122,100 | 1941億1200万 | -5.3% | 4.46 | 1.1 |
| 10/20 | 2,736 | 2,751 | 2,693 | 2,712 | -0.73% | 106,100 | 1952億6400万 | -4.98% | 4.49 | 1.11 |
| 10/19 | 2,712 | 2,733 | 2,690 | 2,732 | +1.9% | 133,300 | 1967億400万 | -4.44% | 4.52 | 1.12 |
| 10/18 | 2,737 | 2,744 | 2,659 | 2,681 | -0.59% | 160,700 | 1930億3200万 | -6.32% | 4.44 | 1.1 |
| 10/15 | 2,650 | 2,701 | 2,617 | 2,697 | +3.69% | 283,600 | 1941億8400万 | -5.9% | 4.47 | 1.1 |
| 10/14 | 2,680 | 2,682 | 2,592 | 2,601 | -3.63% | 331,400 | 1872億7200万 | -9.44% | 4.31 | 1.06 |
| 10/13 | 2,729 | 2,734 | 2,696 | 2,699 | -0.22% | 151,100 | 1943億2800万 | -6.32% | 4.47 | 1.1 |
| 10/12 | 2,752 | 2,764 | 2,702 | 2,705 | -1.21% | 91,300 | 1947億6000万 | -6.17% | 4.48 | 1.11 |
| 10/11 | 2,739 | 2,748 | 2,704 | 2,738 | +1.29% | 86,600 | 1971億3600万 | -5.06% | 4.53 | 1.12 |
| 10/08 | 2,728 | 2,745 | 2,697 | 2,703 | +0.26% | 114,500 | 1946億1600万 | -6.21% | 4.48 | 1.11 |
| 10/07 | 2,748 | 2,748 | 2,695 | 2,696 | -0.44% | 99,100 | 1941億1200万 | -6.45% | 4.46 | 1.1 |
| 10/06 | 2,725 | 2,755 | 2,689 | 2,708 | +0.67% | 165,800 | 1949億7600万 | -6% | 4.48 | 1.11 |
| 10/05 | 2,700 | 2,721 | 2,654 | 2,690 | -1.57% | 164,400 | 1936億8000万 | -6.47% | 4.45 | 1.1 |
