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 | 3,665 | 3,725 | 3,620 | 3,630 | -1.63% | 188,500 | 3751億3902万 | -2.24% | 22.18 | 0.76 |
| 03/30 | 3,790 | 3,795 | 3,650 | 3,690 | -4.03% | 202,700 | 3813億3966万 | -0.54% | 22.55 | 0.78 |
| 03/29 | 3,805 | 3,860 | 3,760 | 3,845 | +1.85% | 358,400 | 3973億5799万 | +3.72% | 23.49 | 0.81 |
| 03/28 | 3,800 | 3,820 | 3,760 | 3,775 | -0.26% | 138,000 | 3901億2391万 | +2.08% | 23.07 | 0.79 |
| 03/25 | 3,770 | 3,800 | 3,735 | 3,785 | +0.4% | 156,100 | 3911億5735万 | +2.57% | 23.13 | 0.8 |
| 03/24 | 3,800 | 3,850 | 3,725 | 3,770 | -1.44% | 142,100 | 3896億719万 | +2.36% | 23.03 | 0.79 |
| 03/23 | 3,800 | 3,840 | 3,775 | 3,825 | +2.55% | 320,900 | 3952億9111万 | +4.05% | 23.37 | 0.81 |
| 03/22 | 3,735 | 3,765 | 3,705 | 3,730 | +1.22% | 220,000 | 3854億7342万 | +1.72% | 22.79 | 0.79 |
| 03/18 | 3,710 | 3,735 | 3,660 | 3,685 | -1.21% | 279,800 | 3808億2294万 | +0.6% | 22.52 | 0.78 |
| 03/17 | 3,755 | 3,755 | 3,705 | 3,730 | -0.4% | 290,700 | 3854億7342万 | +1.97% | 22.79 | 0.79 |
| 03/16 | 3,750 | 3,775 | 3,720 | 3,745 | +0.27% | 204,900 | 3870億2359万 | +2.55% | 22.88 | 0.79 |
| 03/15 | 3,670 | 3,750 | 3,660 | 3,735 | +1.63% | 264,200 | 3859億9015万 | +2.5% | 22.82 | 0.79 |
| 03/14 | 3,740 | 3,740 | 3,670 | 3,675 | -0.81% | 121,600 | 3797億8950万 | +1.07% | 22.45 | 0.77 |
| 03/11 | 3,700 | 3,715 | 3,685 | 3,705 | -0.4% | 247,400 | 3828億8982万 | +2.09% | 22.64 | 0.78 |
| 03/10 | 3,725 | 3,730 | 3,675 | 3,720 | +1.36% | 228,500 | 3844億3998万 | +2.79% | 22.73 | 0.78 |
| 03/09 | 3,695 | 3,710 | 3,650 | 3,670 | +0.14% | 347,900 | 3792億7278万 | +1.77% | 22.42 | 0.77 |
| 03/08 | 3,665 | 3,725 | 3,635 | 3,665 | -0.14% | 432,300 | 3787億5606万 | +1.92% | 22.39 | 0.77 |
| 03/07 | 3,655 | 3,700 | 3,645 | 3,670 | -1.08% | 284,400 | 3792億7278万 | +2.37% | 22.42 | 0.77 |
| 03/04 | 3,720 | 3,735 | 3,645 | 3,710 | -0.93% | 291,100 | 3834億654万 | +3.86% | 22.67 | 0.78 |
| 03/03 | 3,715 | 3,780 | 3,705 | 3,745 | +1.9% | 224,100 | 3870億2359万 | +5.26% | 22.88 | 0.79 |
| 03/02 | 3,680 | 3,705 | 3,660 | 3,675 | -0.81% | 190,200 | 3797億8950万 | +3.78% | 22.45 | 0.77 |
| 03/01 | 3,755 | 3,780 | 3,685 | 3,705 | -0.13% | 215,500 | 3828億8982万 | +5.02% | 22.64 | 0.78 |
| 02/28 | 3,625 | 3,710 | 3,625 | 3,710 | +2.91% | 214,100 | 3834億654万 | +5.61% | 22.67 | 0.78 |
| 02/25 | 3,665 | 3,700 | 3,585 | 3,605 | -0.41% | 175,900 | 3725億5541万 | +3.15% | 22.03 | 0.76 |
| 02/24 | 3,560 | 3,640 | 3,555 | 3,620 | +1.54% | 290,700 | 3741億558万 | +4.02% | 22.12 | 0.76 |
| 02/22 | 3,475 | 3,575 | 3,470 | 3,565 | -1.11% | 104,700 | 3684億2165万 | +2.8% | 21.78 | 0.75 |
| 02/21 | 3,555 | 3,605 | 3,550 | 3,605 | -0.28% | 73,600 | 3725億5541万 | +4.22% | 22.03 | 0.76 |
| 02/18 | 3,545 | 3,625 | 3,530 | 3,615 | +0.56% | 104,300 | 3735億8886万 | +4.84% | 22.09 | 0.76 |
| 02/17 | 3,600 | 3,620 | 3,560 | 3,595 | -0.28% | 87,300 | 3715億2197万 | +4.54% | 21.97 | 0.76 |
| 02/16 | 3,620 | 3,625 | 3,560 | 3,605 | +0.56% | 140,400 | 3725億5541万 | +5.04% | 22.03 | 0.76 |
| 02/15 | 3,565 | 3,620 | 3,560 | 3,585 | -0.28% | 133,900 | 3704億8853万 | +4.76% | 21.9 | 0.75 |
| 02/14 | 3,625 | 3,635 | 3,545 | 3,595 | -1.24% | 153,500 | 3715億2197万 | +5.39% | 21.97 | 0.76 |
| 02/10 | 3,625 | 3,730 | 3,600 | 3,640 | +2.39% | 213,300 | 3761億7246万 | +7% | 22.24 | 0.77 |
| 02/09 | 3,605 | 3,605 | 3,555 | 3,555 | -0.7% | 178,500 | 3673億8821万 | +4.77% | 21.72 | 0.75 |
| 02/08 | 3,585 | 3,610 | 3,540 | 3,580 | +0.99% | 166,000 | 3699億7181万 | +5.76% | 21.87 | 0.75 |
| 02/07 | 3,490 | 3,560 | 3,490 | 3,545 | +0.14% | 129,200 | 3663億5477万 | +5.04% | 21.66 | 0.75 |
| 02/04 | 3,505 | 3,545 | 3,485 | 3,540 | +1% | 153,200 | 3658億3805万 | +5.11% | 21.63 | 0.75 |
| 02/03 | 3,440 | 3,505 | 3,435 | 3,505 | +1.89% | 167,600 | 3622億2101万 | +4.35% | 21.42 | 0.74 |
| 02/02 | 3,380 | 3,470 | 3,370 | 3,440 | +0.88% | 229,500 | 3555億364万 | +2.72% | 21.02 | 0.72 |
| 02/01 | 3,400 | 3,455 | 3,385 | 3,410 | +0.15% | 150,600 | 3524億332万 | +1.97% | 20.84 | 0.72 |
| 01/31 | 3,385 | 3,415 | 3,365 | 3,405 | -0.15% | 100,900 | 3518億8660万 | +1.89% | 20.8 | 0.72 |
| 01/28 | 3,355 | 3,415 | 3,355 | 3,410 | +2.4% | 108,000 | 3524億332万 | +2.1% | 20.84 | 0.72 |
| 01/27 | 3,385 | 3,385 | 3,290 | 3,330 | -0.89% | 151,900 | 3441億3579万 | -0.24% | 20.35 | 0.7 |
| 01/26 | 3,445 | 3,445 | 3,355 | 3,360 | +0.75% | 107,900 | 3472億3611万 | +0.69% | 20.53 | 0.71 |
| 01/25 | 3,310 | 3,345 | 3,280 | 3,335 | -0.45% | 82,800 | 3446億5251万 | 0% | 20.38 | 0.7 |
| 01/24 | 3,295 | 3,360 | 3,295 | 3,350 | +1.06% | 72,400 | 3462億267万 | +0.36% | 20.47 | 0.71 |
| 01/21 | 3,290 | 3,330 | 3,250 | 3,315 | +1.38% | 92,800 | 3425億8563万 | -0.69% | 20.25 | 0.7 |
| 01/20 | 3,200 | 3,295 | 3,200 | 3,270 | +1.55% | 110,300 | 3379億3515万 | -2.13% | 19.98 | 0.69 |
| 01/19 | 3,255 | 3,270 | 3,175 | 3,220 | -2.87% | 212,500 | 3327億6794万 | -3.68% | 19.67 | 0.68 |
| 01/18 | 3,365 | 3,370 | 3,305 | 3,315 | -1.34% | 89,400 | 3425億8563万 | -0.99% | 20.25 | 0.7 |
| 01/17 | 3,390 | 3,410 | 3,345 | 3,360 | +0.9% | 67,700 | 3472億3611万 | +0.36% | 20.53 | 0.71 |
| 01/14 | 3,380 | 3,380 | 3,275 | 3,330 | -1.33% | 159,000 | 3441億3579万 | -0.42% | 20.35 | 0.7 |
| 01/13 | 3,425 | 3,425 | 3,375 | 3,375 | -1.46% | 128,400 | 3487億8628万 | +1.02% | 20.62 | 0.71 |
| 01/12 | 3,370 | 3,440 | 3,365 | 3,425 | +1.78% | 183,600 | 3539億5348万 | +2.79% | 20.93 | 0.72 |
| 01/11 | 3,300 | 3,365 | 3,295 | 3,365 | +1.97% | 183,000 | 3477億5283万 | +1.29% | 20.56 | 0.71 |
| 01/07 | 3,340 | 3,370 | 3,270 | 3,300 | -1.93% | 197,700 | 3410億3547万 | -0.36% | 20.16 | 0.69 |
| 01/06 | 3,385 | 3,440 | 3,340 | 3,365 | -1.32% | 194,600 | 3477億5283万 | +1.88% | 20.56 | 0.71 |
| 01/05 | 3,360 | 3,415 | 3,350 | 3,410 | +1.34% | 108,600 | 3524億332万 | +3.58% | 20.84 | 0.72 |
| 01/04 | 3,350 | 3,375 | 3,330 | 3,365 | +1.36% | 180,700 | 3477億5283万 | +2.62% | 20.56 | 0.71 |
| 2021 |
| 12/30 | 3,325 | 3,355 | 3,310 | 3,320 | -1.48% | 115,400 | 3431億235万 | +1.59% | 20.29 | 0.7 |
| 12/29 | 3,355 | 3,395 | 3,335 | 3,370 | +1.35% | 126,000 | 3482億6955万 | +3.41% | 20.59 | 0.71 |
| 12/28 | 3,300 | 3,340 | 3,300 | 3,325 | +1.84% | 124,900 | 3436億1907万 | +2.37% | 20.32 | 0.7 |
| 12/27 | 3,295 | 3,305 | 3,245 | 3,265 | -1.36% | 77,700 | 3374億1843万 | +0.9% | 19.95 | 0.69 |
| 12/24 | 3,330 | 3,345 | 3,305 | 3,310 | -1.49% | 52,900 | 3420億6891万 | +2.54% | 20.22 | 0.7 |
| 12/23 | 3,365 | 3,370 | 3,355 | 3,360 | +0.15% | 47,600 | 3472億3611万 | +4.38% | 20.53 | 0.71 |
| 12/22 | 3,370 | 3,390 | 3,355 | 3,355 | -0.3% | 80,500 | 3467億1939万 | +4.45% | 20.5 | 0.71 |
| 12/21 | 3,335 | 3,370 | 3,320 | 3,365 | +2.28% | 107,800 | 3477億5283万 | +4.93% | 20.56 | 0.71 |
| 12/20 | 3,295 | 3,340 | 3,280 | 3,290 | -0.9% | 162,600 | 3400億203万 | +2.75% | 20.1 | 0.69 |
| 12/17 | 3,405 | 3,445 | 3,295 | 3,320 | -2.5% | 505,700 | 3431億235万 | +3.65% | 20.29 | 0.7 |
| 12/16 | 3,420 | 3,425 | 3,355 | 3,405 | +1.49% | 141,000 | 3518億8660万 | +6.57% | 20.8 | 0.72 |
| 12/15 | 3,350 | 3,395 | 3,340 | 3,355 | -0.74% | 120,700 | 3467億1939万 | +5.44% | 20.5 | 0.71 |
| 12/14 | 3,380 | 3,395 | 3,355 | 3,380 | +1.5% | 199,000 | 3493億300万 | +6.56% | 20.65 | 0.71 |
| 12/13 | 3,355 | 3,355 | 3,300 | 3,330 | -0.3% | 163,500 | 3441億3579万 | +5.25% | 20.35 | 0.7 |
| 12/10 | 3,365 | 3,365 | 3,310 | 3,340 | +0.45% | 281,600 | 3451億6923万 | +5.7% | 20.41 | 0.7 |
| 12/09 | 3,285 | 3,335 | 3,245 | 3,325 | +2.47% | 212,300 | 3436億1907万 | +5.49% | 20.32 | 0.7 |
| 12/08 | 3,260 | 3,275 | 3,235 | 3,245 | -0.15% | 174,700 | 3353億5154万 | +3.15% | 19.83 | 0.68 |
| 12/07 | 3,165 | 3,255 | 3,135 | 3,250 | +2.69% | 239,000 | 3358億6826万 | +3.34% | 19.86 | 0.68 |
| 12/06 | 3,150 | 3,190 | 3,145 | 3,165 | -0.31% | 197,800 | 3270億8402万 | +0.76% | 19.34 | 0.67 |
| 12/03 | 3,105 | 3,180 | 3,065 | 3,175 | +2.25% | 214,000 | 3281億1746万 | +1.05% | 19.4 | 0.67 |
| 12/02 | 3,050 | 3,125 | 3,050 | 3,105 | +0.49% | 325,200 | 3208億8337万 | -1.21% | 18.97 | 0.65 |
| 12/01 | 3,070 | 3,100 | 3,065 | 3,090 | +0.16% | 215,500 | 3193億3321万 | -1.78% | 18.88 | 0.65 |
| 11/30 | 3,115 | 3,155 | 3,085 | 3,085 | +0.49% | 388,300 | 3188億1649万 | -2.03% | 18.85 | 0.65 |
| 11/29 | 3,080 | 3,105 | 3,050 | 3,070 | -0.65% | 323,300 | 3172億6633万 | -2.69% | 18.76 | 0.65 |
| 11/26 | 3,230 | 3,240 | 3,080 | 3,090 | -0.32% | 320,800 | 3193億3321万 | -2.22% | 18.88 | 0.65 |
| 11/25 | 3,060 | 3,120 | 3,060 | 3,100 | -0.32% | 148,400 | 3203億6665万 | -2.15% | 18.94 | 0.65 |
| 11/24 | 3,115 | 3,165 | 3,105 | 3,110 | +2.98% | 245,200 | 3214億9万 | -1.99% | 19 | 0.65 |
| 11/22 | 3,000 | 3,020 | 2,963 | 3,020 | -1.15% | 210,300 | 3120億9913万 | -4.97% | 18.45 | 0.64 |
| 11/19 | 3,080 | 3,090 | 3,045 | 3,055 | -1.29% | 209,500 | 3157億1617万 | -4.23% | 18.67 | 0.64 |
| 11/18 | 3,155 | 3,170 | 3,090 | 3,095 | -2.52% | 194,800 | 3198億4993万 | -3.22% | 18.91 | 0.65 |
| 11/17 | 3,210 | 3,220 | 3,170 | 3,175 | -1.7% | 156,400 | 3281億1746万 | -0.91% | 19.4 | 0.67 |
| 11/16 | 3,240 | 3,315 | 3,220 | 3,230 | -0.31% | 250,400 | 3338億138万 | +0.78% | 19.74 | 0.68 |
| 11/15 | 3,280 | 3,285 | 3,190 | 3,240 | -2.11% | 216,400 | 3348億3482万 | +1.03% | 19.8 | 0.68 |
| 11/12 | 3,185 | 3,310 | 3,175 | 3,310 | +5.41% | 330,900 | 3420億6891万 | +3.21% | 20.22 | 0.7 |
| 11/11 | 3,105 | 3,155 | 3,095 | 3,140 | +2.28% | 235,900 | 3245億42万 | -1.97% | 19.19 | 0.66 |
| 11/10 | 3,110 | 3,120 | 3,055 | 3,070 | -1.13% | 215,500 | 3172億6633万 | -4.27% | 18.76 | 0.65 |
| 11/09 | 3,150 | 3,190 | 3,105 | 3,105 | -2.05% | 243,300 | 3208億8337万 | -3.36% | 18.97 | 0.65 |
| 11/08 | 3,225 | 3,230 | 3,165 | 3,170 | -2.01% | 174,300 | 3276億74万 | -1.49% | 19.37 | 0.67 |
| 11/05 | 3,140 | 3,245 | 3,130 | 3,235 | +3.03% | 294,900 | 3343億1810万 | +0.47% | 19.77 | 0.68 |
| 11/04 | 3,185 | 3,185 | 3,125 | 3,140 | -1.1% | 170,800 | 3245億42万 | -2.55% | 19.19 | 0.66 |
| 11/02 | 3,180 | 3,200 | 3,170 | 3,175 | -1.4% | 122,900 | 3281億1746万 | -1.55% | 19.4 | 0.67 |
