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 | 3,200 | 3,240 | 3,185 | 3,190 | -1.24% | 66,800 | 1556億5300万 | +1.21% | 6.16 | 1.17 |
| 03/30 | 3,255 | 3,260 | 3,205 | 3,230 | -1.52% | 118,300 | 1576億476万 | +2.57% | 6.23 | 1.19 |
| 03/29 | 3,290 | 3,295 | 3,245 | 3,280 | +1.39% | 108,100 | 1600億4447万 | +4.26% | 6.33 | 1.2 |
| 03/28 | 3,290 | 3,290 | 3,225 | 3,235 | -1.37% | 53,300 | 1578億4873万 | +2.93% | 6.24 | 1.19 |
| 03/25 | 3,285 | 3,290 | 3,255 | 3,280 | +1.23% | 46,800 | 1600億4447万 | +4.43% | 6.33 | 1.2 |
| 03/24 | 3,250 | 3,265 | 3,205 | 3,240 | -1.07% | 57,500 | 1580億9270万 | +3.22% | 6.25 | 1.19 |
| 03/23 | 3,215 | 3,315 | 3,190 | 3,275 | +3.31% | 89,600 | 1598億50万 | +4.43% | 6.32 | 1.2 |
| 03/22 | 3,210 | 3,230 | 3,150 | 3,170 | +0.63% | 77,200 | 1546億7712万 | +1.18% | 6.12 | 1.16 |
| 03/18 | 3,135 | 3,160 | 3,105 | 3,150 | +0.32% | 114,100 | 1537億124万 | +0.38% | 6.08 | 1.16 |
| 03/17 | 3,150 | 3,230 | 3,115 | 3,140 | +1.62% | 94,000 | 1532億1330万 | 0% | 6.06 | 1.15 |
| 03/16 | 3,115 | 3,140 | 3,085 | 3,090 | +0.32% | 81,000 | 1507億7360万 | -1.5% | 5.96 | 1.13 |
| 03/15 | 3,180 | 3,180 | 3,080 | 3,080 | +1.32% | 122,300 | 1502億8566万 | -1.94% | 5.94 | 1.13 |
| 03/14 | 3,070 | 3,075 | 3,010 | 3,040 | -0.65% | 63,300 | 1483億3389万 | -3.31% | 5.87 | 1.12 |
| 03/11 | 3,005 | 3,070 | 3,005 | 3,060 | -1.29% | 97,000 | 1493億978万 | -2.83% | 5.91 | 1.12 |
| 03/10 | 3,065 | 3,120 | 3,055 | 3,100 | +6.06% | 117,800 | 1512億6154万 | -1.62% | 5.98 | 1.14 |
| 03/09 | 3,005 | 3,005 | 2,911 | 2,923 | -0.95% | 114,700 | 1426億2499万 | -7.24% | 5.64 | 1.07 |
| 03/08 | 3,040 | 3,060 | 2,943 | 2,951 | -2.93% | 131,600 | 1439億9122万 | -6.35% | 5.7 | 1.08 |
| 03/07 | 3,080 | 3,120 | 3,035 | 3,040 | -4.25% | 150,100 | 1483億3389万 | -3.37% | 5.87 | 1.12 |
| 03/04 | 3,230 | 3,240 | 3,165 | 3,175 | -2.46% | 79,500 | 1549億2109万 | +1.21% | 6.13 | 1.17 |
| 03/03 | 3,270 | 3,275 | 3,230 | 3,255 | +0.31% | 68,400 | 1588億2461万 | +3.99% | 6.28 | 1.2 |
| 03/02 | 3,185 | 3,265 | 3,160 | 3,245 | +0.31% | 113,300 | 1583億3667万 | +4.04% | 6.26 | 1.19 |
| 03/01 | 3,230 | 3,270 | 3,205 | 3,235 | +2.37% | 72,000 | 1578億4873万 | +3.95% | 6.24 | 1.19 |
| 02/28 | 3,165 | 3,165 | 3,110 | 3,160 | -0.47% | 109,900 | 1541億8918万 | +1.71% | 6.1 | 1.16 |
| 02/25 | 3,055 | 3,175 | 3,055 | 3,175 | +2.75% | 61,100 | 1549億2109万 | +2.29% | 6.13 | 1.17 |
| 02/24 | 3,085 | 3,135 | 3,055 | 3,090 | -0.8% | 56,700 | 1507億7360万 | -0.32% | 5.96 | 1.13 |
| 02/22 | 3,095 | 3,125 | 3,085 | 3,115 | -1.27% | 62,800 | 1519億9345万 | +0.39% | 6.01 | 1.14 |
| 02/21 | 3,155 | 3,195 | 3,125 | 3,155 | -1.56% | 66,400 | 1539億4521万 | +1.58% | 6.09 | 1.16 |
| 02/18 | 3,170 | 3,230 | 3,165 | 3,205 | +0.79% | 59,200 | 1563億8491万 | +3.15% | 6.19 | 1.18 |
| 02/17 | 3,230 | 3,250 | 3,175 | 3,180 | -1.09% | 54,900 | 1551億6506万 | +2.38% | 6.14 | 1.17 |
| 02/16 | 3,185 | 3,215 | 3,170 | 3,215 | +0.94% | 43,700 | 1568億7285万 | +3.44% | 6.21 | 1.18 |
| 02/15 | 3,210 | 3,210 | 3,155 | 3,185 | 0% | 54,700 | 1554億903万 | +2.58% | 6.15 | 1.17 |
| 02/14 | 3,200 | 3,215 | 3,140 | 3,185 | -3.34% | 74,900 | 1554億903万 | +2.54% | 6.15 | 1.17 |
| 02/10 | 3,315 | 3,320 | 3,265 | 3,295 | +2.97% | 162,500 | 1607億7638万 | +6.15% | 6.36 | 1.21 |
| 02/09 | 3,140 | 3,205 | 3,130 | 3,200 | +3.9% | 147,000 | 1561億4094万 | +3.23% | 6.18 | 1.18 |
| 02/08 | 3,185 | 3,225 | 3,070 | 3,080 | -3.45% | 154,700 | 1502億8566万 | -0.74% | 5.94 | 1.13 |
| 02/07 | 3,120 | 3,215 | 3,120 | 3,190 | +1.75% | 139,500 | 1556億5300万 | +2.54% | 6.16 | 1.17 |
| 02/04 | 3,160 | 3,215 | 3,105 | 3,135 | -1.1% | 115,900 | 1529億6933万 | +0.67% | 6.05 | 1.15 |
| 02/03 | 3,065 | 3,185 | 3,065 | 3,170 | +1.93% | 123,100 | 1546億7712万 | +1.67% | 6.12 | 1.16 |
| 02/02 | 3,155 | 3,195 | 3,090 | 3,110 | -0.16% | 226,800 | 1517億4948万 | -0.26% | 6 | 1.14 |
| 02/01 | 3,245 | 3,255 | 3,105 | 3,115 | +7.16% | 427,600 | 1519億9345万 | -0.13% | 6.01 | 1.14 |
| 01/31 | 2,872 | 2,927 | 2,860 | 2,907 | +2.65% | 200,300 | 1418億4429万 | -6.95% | 5.61 | 1.07 |
| 01/28 | 2,854 | 2,867 | 2,801 | 2,832 | +0.57% | 148,000 | 1381億8473万 | -9.72% | 5.47 | 1.04 |
| 01/27 | 2,978 | 2,997 | 2,805 | 2,816 | -6.07% | 241,400 | 1374億403万 | -10.66% | 5.44 | 1.03 |
| 01/26 | 2,987 | 3,035 | 2,959 | 2,998 | +0.81% | 136,700 | 1462億8454万 | -5.22% | 5.79 | 1.1 |
| 01/25 | 3,015 | 3,035 | 2,957 | 2,974 | -3.13% | 165,300 | 1451億1349万 | -6.15% | 5.74 | 1.09 |
| 01/24 | 3,045 | 3,085 | 3,005 | 3,070 | -1.44% | 97,200 | 1497億9772万 | -3.34% | 5.93 | 1.13 |
| 01/21 | 3,065 | 3,125 | 3,015 | 3,115 | +0.48% | 100,000 | 1519億9345万 | -2.07% | 6.01 | 1.14 |
| 01/20 | 3,070 | 3,130 | 3,065 | 3,100 | +0.81% | 175,900 | 1512億6154万 | -2.7% | 5.98 | 1.14 |
| 01/19 | 3,130 | 3,165 | 3,065 | 3,075 | -2.54% | 203,100 | 1500億4169万 | -3.7% | 5.93 | 1.13 |
| 01/18 | 3,160 | 3,205 | 3,150 | 3,155 | -1.41% | 101,200 | 1539億4521万 | -1.41% | 6.09 | 1.16 |
| 01/17 | 3,180 | 3,245 | 3,170 | 3,200 | +0.63% | 38,200 | 1561億4094万 | -0.19% | 6.18 | 1.18 |
| 01/14 | 3,145 | 3,190 | 3,145 | 3,180 | +0.16% | 81,500 | 1551億6506万 | -0.9% | 6.14 | 1.17 |
| 01/13 | 3,270 | 3,270 | 3,175 | 3,175 | -1.55% | 62,900 | 1549億2109万 | -1.15% | 6.13 | 1.17 |
| 01/12 | 3,200 | 3,245 | 3,185 | 3,225 | +2.38% | 98,200 | 1573億6079万 | +0.44% | 6.22 | 1.18 |
| 01/11 | 3,195 | 3,195 | 3,145 | 3,150 | -1.41% | 74,500 | 1537億124万 | -1.84% | 6.08 | 1.16 |
| 01/07 | 3,215 | 3,215 | 3,155 | 3,195 | +1.43% | 45,800 | 1558億9697万 | -0.44% | 6.17 | 1.17 |
| 01/06 | 3,195 | 3,205 | 3,145 | 3,150 | -1.25% | 51,600 | 1537億124万 | -1.78% | 6.08 | 1.16 |
| 01/05 | 3,280 | 3,290 | 3,180 | 3,190 | -2.6% | 68,500 | 1556億5300万 | -0.53% | 6.16 | 1.17 |
| 01/04 | 3,280 | 3,310 | 3,235 | 3,275 | -0.15% | 103,700 | 1598億50万 | +2.15% | 6.32 | 1.2 |
| 2021 |
| 12/30 | 3,260 | 3,285 | 3,225 | 3,280 | +0.77% | 38,600 | 1600億4447万 | +2.47% | 6.33 | 1.2 |
| 12/29 | 3,270 | 3,275 | 3,250 | 3,255 | +0.77% | 52,400 | 1588億2461万 | +1.81% | 6.28 | 1.2 |
| 12/28 | 3,200 | 3,240 | 3,185 | 3,230 | +1.89% | 51,900 | 1576億476万 | +1.1% | 6.23 | 1.19 |
| 12/27 | 3,170 | 3,180 | 3,145 | 3,170 | +0.63% | 44,400 | 1546億7712万 | -0.75% | 6.12 | 1.16 |
| 12/24 | 3,170 | 3,200 | 3,140 | 3,150 | -2.63% | 54,000 | 1537億124万 | -1.41% | 6.08 | 1.16 |
| 12/23 | 3,270 | 3,270 | 3,210 | 3,235 | 0% | 41,400 | 1578億4873万 | +1.16% | 6.24 | 1.19 |
| 12/22 | 3,225 | 3,250 | 3,215 | 3,235 | +1.25% | 82,900 | 1578億4873万 | +1.09% | 6.24 | 1.19 |
| 12/21 | 3,145 | 3,230 | 3,120 | 3,195 | +3.4% | 172,600 | 1558億9697万 | -0.22% | 6.17 | 1.17 |
| 12/20 | 3,140 | 3,140 | 3,060 | 3,090 | -2.22% | 126,000 | 1507億7360万 | -3.59% | 5.96 | 1.13 |
| 12/17 | 3,150 | 3,160 | 3,125 | 3,160 | +0.48% | 124,300 | 1541億8918万 | -1.65% | 6.1 | 1.16 |
| 12/16 | 3,240 | 3,240 | 3,135 | 3,145 | -1.72% | 101,000 | 1534億5727万 | -2.15% | 6.07 | 1.15 |
| 12/15 | 3,240 | 3,240 | 3,190 | 3,200 | -0.93% | 88,700 | 1561億4094万 | -0.53% | 6.18 | 1.18 |
| 12/14 | 3,315 | 3,315 | 3,230 | 3,230 | -1.82% | 99,500 | 1576億476万 | +0.34% | 6.23 | 1.19 |
| 12/13 | 3,310 | 3,320 | 3,285 | 3,290 | +1.23% | 52,400 | 1605億3241万 | +2.08% | 6.35 | 1.21 |
| 12/10 | 3,295 | 3,295 | 3,240 | 3,250 | -1.22% | 65,900 | 1585億8064万 | +0.71% | 6.27 | 1.19 |
| 12/09 | 3,330 | 3,335 | 3,275 | 3,290 | 0% | 59,200 | 1605億3241万 | +1.98% | 6.35 | 1.21 |
| 12/08 | 3,265 | 3,330 | 3,265 | 3,290 | +1.7% | 66,800 | 1605億3241万 | +2.08% | 6.35 | 1.21 |
| 12/07 | 3,160 | 3,235 | 3,160 | 3,235 | +2.37% | 87,400 | 1578億4873万 | +0.59% | 6.24 | 1.19 |
| 12/06 | 3,130 | 3,175 | 3,130 | 3,160 | -0.63% | 110,400 | 1541億8918万 | -1.95% | 6.1 | 1.16 |
| 12/03 | 3,150 | 3,210 | 3,150 | 3,180 | +0.95% | 99,000 | 1551億6506万 | -1.7% | 6.14 | 1.17 |
| 12/02 | 3,150 | 3,180 | 3,140 | 3,150 | 0% | 113,500 | 1537億124万 | -2.99% | 6.08 | 1.16 |
| 12/01 | 3,150 | 3,205 | 3,145 | 3,150 | 0% | 129,900 | 1537億124万 | -3.4% | 6.08 | 1.16 |
| 11/30 | 3,195 | 3,280 | 3,150 | 3,150 | 0% | 172,900 | 1537億124万 | -3.76% | 6.08 | 1.16 |
| 11/29 | 3,150 | 3,190 | 3,145 | 3,150 | 0% | 131,500 | 1537億124万 | -4.14% | 6.08 | 1.16 |
| 11/26 | 3,150 | 3,170 | 3,130 | 3,150 | -1.41% | 159,500 | 1537億124万 | -4.52% | 6.08 | 1.16 |
| 11/25 | 3,240 | 3,250 | 3,195 | 3,195 | -0.31% | 29,700 | 1558億9697万 | -3.59% | 6.17 | 1.17 |
| 11/24 | 3,200 | 3,230 | 3,195 | 3,205 | +0.31% | 53,700 | 1563億8491万 | -3.67% | 6.19 | 1.18 |
| 11/22 | 3,195 | 3,215 | 3,160 | 3,195 | 0% | 58,400 | 1558億9697万 | -4.37% | 6.17 | 1.17 |
| 11/19 | 3,200 | 3,215 | 3,150 | 3,195 | -0.78% | 80,400 | 1558億9697万 | -4.77% | 6.17 | 1.17 |
| 11/18 | 3,275 | 3,305 | 3,205 | 3,220 | -1.83% | 80,700 | 1571億1682万 | -4.37% | 6.21 | 1.18 |
| 11/17 | 3,345 | 3,375 | 3,280 | 3,280 | -0.46% | 98,200 | 1600億4447万 | -2.96% | 6.33 | 1.2 |
| 11/16 | 3,270 | 3,310 | 3,255 | 3,295 | +0.92% | 81,300 | 1607億7638万 | -2.83% | 6.36 | 1.21 |
| 11/15 | 3,315 | 3,355 | 3,265 | 3,265 | -1.06% | 78,400 | 1593億1256万 | -4.06% | 6.3 | 1.2 |
| 11/12 | 3,245 | 3,315 | 3,240 | 3,300 | +3.45% | 80,500 | 1610億2035万 | -3.31% | 6.37 | 1.21 |
| 11/11 | 3,215 | 3,220 | 3,180 | 3,190 | -0.62% | 51,700 | 1556億5300万 | -6.73% | 6.16 | 1.17 |
| 11/10 | 3,230 | 3,295 | 3,210 | 3,210 | -1.53% | 70,300 | 1566億2888万 | -6.47% | 6.2 | 1.18 |
| 11/09 | 3,310 | 3,315 | 3,260 | 3,260 | -1.51% | 90,400 | 1590億6858万 | -5.32% | 6.29 | 1.2 |
| 11/08 | 3,395 | 3,395 | 3,270 | 3,310 | -2.5% | 152,600 | 1615億829万 | -4.25% | 6.39 | 1.22 |
| 11/05 | 3,340 | 3,420 | 3,310 | 3,395 | +4.78% | 261,800 | 1656億5578万 | -2.1% | 6.55 | 1.25 |
| 11/04 | 3,340 | 3,340 | 3,220 | 3,240 | +1.25% | 242,300 | 1580億9270万 | -6.87% | 6.25 | 1.19 |
| 11/02 | 3,120 | 3,215 | 3,120 | 3,200 | +2.73% | 255,700 | 1561億4094万 | -8.55% | 6.18 | 1.18 |
