株価チャート
2021/08/10～2022/01/04
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 |
| 01/04 | 5,828 | 5,870 | 5,735 | 5,856 | +1.09% | 1,664,500 | 3兆9751億 | +0.39% | 62.26 | 15.42 |
| 2021 |
| 12/30 | 5,795 | 5,824 | 5,716 | 5,793 | -0.52% | 1,656,800 | 3兆9324億 | -0.86% | 61.59 | 15.25 |
| 12/29 | 5,807 | 5,965 | 5,751 | 5,823 | +0.6% | 1,859,500 | 3兆9527億 | -0.63% | 61.91 | 15.33 |
| 12/28 | 5,750 | 5,790 | 5,666 | 5,788 | +0.63% | 1,823,600 | 3兆9290億 | -1.45% | 61.54 | 15.24 |
| 12/27 | 5,785 | 5,839 | 5,751 | 5,752 | -0.86% | 1,520,700 | 3兆9045億 | -2.51% | 61.15 | 15.14 |
| 12/24 | 5,746 | 5,813 | 5,730 | 5,802 | +1.15% | 1,603,500 | 3兆9385億 | -2.09% | 61.68 | 15.27 |
| 12/23 | 5,767 | 5,798 | 5,687 | 5,736 | +0.12% | 1,343,200 | 3兆8937億 | -3.61% | 60.98 | 15.1 |
| 12/22 | 5,689 | 5,806 | 5,673 | 5,729 | +0.21% | 1,808,700 | 3兆8889億 | -4.21% | 60.91 | 15.08 |
| 12/21 | 5,640 | 5,749 | 5,583 | 5,717 | +2.58% | 2,260,300 | 3兆8807億 | -4.92% | 60.78 | 15.05 |
| 12/20 | 5,511 | 5,617 | 5,483 | 5,573 | +0.91% | 3,101,200 | 3兆7830億 | -7.87% | 59.25 | 14.67 |
| 12/17 | 5,660 | 5,699 | 5,523 | 5,523 | -3.46% | 3,015,100 | 3兆7490億 | -9.18% | 58.72 | 14.54 |
| 12/16 | 5,875 | 5,879 | 5,697 | 5,721 | 0% | 2,230,800 | 3兆8835億 | -6.41% | 60.82 | 15.06 |
| 12/15 | 5,728 | 5,799 | 5,676 | 5,721 | -0.38% | 1,832,600 | 3兆8835億 | -6.79% | 60.82 | 15.06 |
| 12/14 | 5,920 | 5,955 | 5,706 | 5,743 | -2.55% | 2,273,900 | 3兆8984億 | -6.8% | 61.06 | 15.12 |
| 12/13 | 5,875 | 5,925 | 5,822 | 5,893 | +1.38% | 1,741,000 | 4兆2億 | -4.74% | 62.65 | 15.51 |
| 12/10 | 5,904 | 5,925 | 5,808 | 5,813 | -3.18% | 2,606,100 | 3兆9459億 | -6.39% | 61.8 | 15.3 |
| 12/09 | 6,079 | 6,130 | 6,004 | 6,004 | -0.74% | 1,447,600 | 4兆756億 | -3.86% | 63.83 | 15.81 |
| 12/08 | 6,089 | 6,124 | 5,955 | 6,049 | +2.27% | 1,955,800 | 4兆1061億 | -3.54% | 64.31 | 15.92 |
| 12/07 | 5,810 | 5,941 | 5,792 | 5,915 | +2.83% | 2,782,600 | 4兆151億 | -6.07% | 62.89 | 15.57 |
| 12/06 | 5,858 | 5,864 | 5,718 | 5,752 | -1.83% | 2,016,100 | 3兆9045億 | -9.12% | 61.15 | 15.14 |
| 12/03 | 5,862 | 5,879 | 5,756 | 5,859 | +0.27% | 2,854,200 | 3兆9771億 | -7.98% | 62.29 | 15.42 |
| 12/02 | 5,800 | 5,922 | 5,791 | 5,843 | -2.45% | 3,099,000 | 3兆9663億 | -9.03% | 62.12 | 15.38 |
| 12/01 | 6,100 | 6,112 | 5,931 | 5,990 | -2.11% | 3,125,500 | 4兆661億 | -7.59% | 63.68 | 15.77 |
| 11/30 | 6,333 | 6,368 | 6,092 | 6,119 | -2.87% | 3,985,500 | 4兆1536億 | -6.42% | 65.05 | 16.11 |
| 11/29 | 6,021 | 6,439 | 6,013 | 6,300 | +3.09% | 4,081,000 | 4兆2765億 | -4.4% | 66.98 | 16.58 |
| 11/26 | 6,154 | 6,205 | 6,030 | 6,111 | -1.67% | 2,296,400 | 4兆1482億 | -7.84% | 64.97 | 16.09 |
| 11/25 | 6,246 | 6,300 | 6,138 | 6,215 | +1.06% | 1,759,900 | 4兆2188億 | -6.98% | 66.08 | 16.36 |
| 11/24 | 6,376 | 6,383 | 6,124 | 6,150 | -5.03% | 3,665,200 | 4兆1747億 | -8.6% | 65.38 | 16.19 |
| 11/22 | 6,385 | 6,498 | 6,365 | 6,476 | +1.06% | 1,428,800 | 4兆3960億 | -4.39% | 68.85 | 17.05 |
| 11/19 | 6,469 | 6,490 | 6,293 | 6,408 | -0.11% | 1,701,800 | 4兆3498億 | -5.94% | 68.13 | 16.87 |
| 11/18 | 6,415 | 6,455 | 6,339 | 6,415 | -1.02% | 1,737,800 | 4兆3546億 | -6.34% | 68.2 | 16.89 |
| 11/17 | 6,578 | 6,588 | 6,436 | 6,481 | -0.92% | 1,478,400 | 4兆3994億 | -5.8% | 68.9 | 17.06 |
| 11/16 | 6,554 | 6,577 | 6,433 | 6,541 | -0.91% | 1,612,100 | 4兆4401億 | -5.3% | 69.54 | 17.22 |
| 11/15 | 6,479 | 6,648 | 6,475 | 6,601 | +3.29% | 2,346,100 | 4兆4808億 | -4.83% | 70.18 | 17.38 |
| 11/12 | 6,366 | 6,480 | 6,365 | 6,391 | +1.14% | 2,468,300 | 4兆3383億 | -8.24% | 67.95 | 16.82 |
| 11/11 | 6,286 | 6,406 | 6,273 | 6,319 | -0.46% | 1,300,200 | 4兆2894億 | -9.73% | 67.18 | 16.63 |
| 11/10 | 6,252 | 6,433 | 6,221 | 6,348 | +0.63% | 2,111,000 | 4兆3091億 | -9.77% | 67.49 | 16.71 |
| 11/09 | 6,400 | 6,449 | 6,269 | 6,308 | -0.6% | 2,036,400 | 4兆2819億 | -10.85% | 67.06 | 16.61 |
| 11/08 | 6,407 | 6,439 | 6,285 | 6,346 | -2.44% | 3,363,800 | 4兆3077億 | -10.97% | 67.47 | 16.71 |
| 11/05 | 6,630 | 6,639 | 6,455 | 6,505 | -2.72% | 3,241,800 | 4兆4156億 | -9.54% | 69.16 | 17.12 |
| 11/04 | 6,730 | 6,804 | 6,652 | 6,687 | +0.5% | 2,442,100 | 4兆5392億 | -7.78% | 71.09 | 17.6 |
| 11/02 | 6,612 | 6,708 | 6,554 | 6,654 | -0.67% | 2,417,300 | 4兆5168億 | -8.92% | 70.74 | 17.52 |
| 11/01 | 6,780 | 6,799 | 6,661 | 6,699 | -0.13% | 3,326,800 | 4兆5473億 | -9.08% | 71.22 | 17.64 |
| 10/29 | 6,715 | 6,852 | 6,626 | 6,708 | -0.06% | 4,311,500 | 4兆5534億 | -9.85% | 71.32 | 17.66 |
| 10/28 | 6,800 | 6,877 | 6,568 | 6,712 | -7.36% | 8,263,600 | 4兆5562億 | -10.67% | 71.36 | 17.67 |
| 10/27 | 7,294 | 7,354 | 7,073 | 7,245 | -0.9% | 2,012,000 | 4兆9180億 | -4.53% | 77.03 | 19.07 |
| 10/26 | 7,387 | 7,428 | 7,281 | 7,311 | -1.47% | 2,167,400 | 4兆9628億 | -4.34% | 77.73 | 19.25 |
| 10/25 | 7,261 | 7,437 | 7,250 | 7,420 | +0.31% | 1,277,500 | 5兆368億 | -3.71% | 78.89 | 19.53 |
| 10/22 | 7,269 | 7,448 | 7,203 | 7,397 | +1.04% | 1,728,300 | 5兆211億 | -4.54% | 78.64 | 19.47 |
| 10/21 | 7,333 | 7,444 | 7,301 | 7,321 | -0.79% | 1,397,100 | 4兆9695億 | -6.17% | 77.83 | 19.27 |
| 10/20 | 7,459 | 7,519 | 7,379 | 7,379 | -0.28% | 1,643,400 | 5兆89億 | -5.94% | 78.45 | 19.43 |
| 10/19 | 7,300 | 7,400 | 7,277 | 7,400 | +2.05% | 1,407,200 | 5兆232億 | -6.09% | 78.67 | 19.48 |
| 10/18 | 7,322 | 7,373 | 7,170 | 7,251 | -2.94% | 2,252,300 | 4兆9220億 | -8.34% | 77.09 | 19.09 |
| 10/15 | 7,425 | 7,478 | 7,321 | 7,471 | +2.1% | 1,620,800 | 5兆714億 | -5.93% | 79.43 | 19.67 |
| 10/14 | 7,306 | 7,394 | 7,159 | 7,317 | +1.91% | 2,072,600 | 4兆9668億 | -8.12% | 77.79 | 19.26 |
| 10/13 | 7,104 | 7,305 | 7,101 | 7,180 | +0.24% | 1,215,800 | 4兆8738億 | -10.14% | 76.33 | 18.9 |
| 10/12 | 7,331 | 7,338 | 7,161 | 7,163 | -1.54% | 1,295,400 | 4兆8623億 | -10.75% | 76.15 | 18.86 |
| 10/11 | 7,256 | 7,395 | 7,085 | 7,275 | -0.51% | 1,652,700 | 4兆9383億 | -9.67% | 77.34 | 19.15 |
| 10/08 | 7,293 | 7,417 | 7,279 | 7,312 | +0.72% | 2,262,200 | 4兆9634億 | -9.42% | 77.74 | 19.25 |
| 10/07 | 7,262 | 7,400 | 7,226 | 7,260 | +0.62% | 1,755,100 | 4兆9281億 | -10.19% | 77.18 | 19.11 |
| 10/06 | 7,514 | 7,567 | 7,189 | 7,215 | -2.14% | 2,364,900 | 4兆8976億 | -10.82% | 76.71 | 18.99 |
| 10/05 | 7,390 | 7,455 | 7,222 | 7,373 | -2.85% | 2,453,300 | 5兆48億 | -8.86% | 78.39 | 19.41 |
| 10/04 | 7,974 | 7,998 | 7,575 | 7,589 | -4.43% | 2,371,100 | 5兆1515億 | -6.15% | 80.68 | 19.98 |
| 10/01 | 8,085 | 8,195 | 7,918 | 7,941 | -0.64% | 2,283,400 | 5兆3904億 | -1.67% | 84.42 | 20.9 |
| 09/30 | 8,011 | 8,198 | 7,956 | 7,992 | -0.78% | 3,131,300 | 5兆4250億 | -0.72% | 84.97 | 21.04 |
| 09/29 | 7,951 | 8,110 | 7,945 | 8,055 | -1.94% | 3,042,300 | 5兆4678億 | +0.36% | 85.64 | 21.2 |
| 09/28 | 8,466 | 8,499 | 8,095 | 8,214 | -3.56% | 3,148,500 | 5兆5757億 | +2.84% | 87.33 | 21.62 |
| 09/27 | 8,516 | 8,576 | 8,344 | 8,517 | -0.39% | 2,175,700 | 5兆7814億 | +7.27% | 90.55 | 22.42 |
| 09/24 | 8,830 | 8,840 | 8,529 | 8,550 | -0.37% | 2,957,900 | 5兆8038億 | +8.54% | 90.9 | 22.51 |
| 09/22 | 8,628 | 8,707 | 8,526 | 8,582 | -0.07% | 2,034,300 | 5兆8255億 | +9.83% | 91.24 | 22.59 |
| 09/21 | 8,795 | 8,819 | 8,564 | 8,588 | -3.47% | 3,383,200 | 5兆8295億 | +10.93% | 91.3 | 22.61 |
| 09/17 | 8,649 | 8,945 | 8,635 | 8,897 | +4.91% | 4,132,400 | 6兆393億 | +15.89% | 94.59 | 23.42 |
| 09/16 | 8,747 | 8,798 | 8,384 | 8,481 | -2.75% | 3,079,100 | 5兆7569億 | +11.49% | 90.16 | 22.33 |
| 09/15 | 8,405 | 8,774 | 8,401 | 8,721 | +3.73% | 3,285,400 | 5兆9198億 | +15.49% | 92.72 | 22.96 |
| 09/14 | 8,349 | 8,472 | 8,304 | 8,407 | +2.04% | 2,452,600 | 5兆7066億 | +12.32% | 89.38 | 22.13 |
| 09/13 | 8,130 | 8,290 | 8,118 | 8,239 | +0.61% | 1,528,200 | 5兆5926億 | +10.81% | 87.59 | 21.69 |
| 09/10 | 8,073 | 8,195 | 7,979 | 8,189 | +2.03% | 2,935,400 | 5兆5587億 | +10.9% | 87.06 | 21.56 |
| 09/09 | 7,950 | 8,059 | 7,938 | 8,026 | +0.16% | 1,544,800 | 5兆4480億 | +9.38% | 85.33 | 21.13 |
| 09/08 | 8,041 | 8,083 | 7,984 | 8,013 | +0.55% | 2,298,300 | 5兆4392億 | +9.8% | 85.19 | 21.09 |
| 09/07 | 8,120 | 8,124 | 7,942 | 7,969 | -1.28% | 1,891,800 | 5兆4093億 | +9.74% | 84.72 | 20.98 |
| 09/06 | 7,999 | 8,077 | 7,930 | 8,072 | +2.44% | 2,356,100 | 5兆4792億 | +11.68% | 85.82 | 21.25 |
| 09/03 | 7,740 | 7,902 | 7,679 | 7,880 | +2.14% | 2,305,200 | 5兆3489億 | +9.6% | 83.77 | 20.74 |
| 09/02 | 7,750 | 7,804 | 7,655 | 7,715 | +1.35% | 2,314,200 | 5兆2369億 | +7.75% | 82.02 | 20.31 |
| 09/01 | 7,412 | 7,619 | 7,368 | 7,612 | +2.85% | 2,450,000 | 5兆1670億 | +6.54% | 80.93 | 20.04 |
| 08/31 | 7,260 | 7,404 | 7,251 | 7,401 | +2.55% | 2,002,400 | 5兆238億 | +3.63% | 78.68 | 19.48 |
| 08/30 | 7,300 | 7,317 | 7,123 | 7,217 | -0.84% | 1,465,100 | 4兆8989億 | +0.97% | 76.73 | 19 |
| 08/27 | 7,245 | 7,286 | 7,131 | 7,278 | -0.94% | 1,355,700 | 4兆9403億 | +1.7% | 77.37 | 19.16 |
| 08/26 | 7,282 | 7,347 | 7,253 | 7,347 | +0.75% | 1,036,000 | 4兆9871億 | +2.6% | 78.11 | 19.34 |
| 08/25 | 7,397 | 7,399 | 7,252 | 7,292 | -1.42% | 1,258,600 | 4兆9498億 | +1.8% | 77.52 | 19.2 |
| 08/24 | 7,227 | 7,418 | 7,221 | 7,397 | +4.52% | 2,752,800 | 5兆210億 | +3.18% | 78.64 | 19.47 |
| 08/23 | 7,088 | 7,113 | 7,011 | 7,077 | +0.55% | 1,396,300 | 4兆8038億 | -1.32% | 75.24 | 18.63 |
| 08/20 | 6,948 | 7,053 | 6,940 | 7,038 | +1.43% | 1,656,600 | 4兆7773億 | -2.17% | 74.82 | 18.53 |
| 08/19 | 6,885 | 7,049 | 6,826 | 6,939 | -0.52% | 1,850,200 | 4兆7101億 | -3.92% | 73.77 | 18.27 |
| 08/18 | 6,787 | 6,985 | 6,780 | 6,975 | +2.98% | 1,917,200 | 4兆7345億 | -3.87% | 74.15 | 18.36 |
| 08/17 | 7,020 | 7,030 | 6,762 | 6,773 | -2.83% | 2,045,600 | 4兆5974億 | -7% | 72 | 17.83 |
| 08/16 | 7,065 | 7,095 | 6,967 | 6,970 | -2.64% | 1,477,000 | 4兆7311億 | -4.81% | 74.1 | 18.35 |
| 08/13 | 7,073 | 7,205 | 7,057 | 7,159 | +1.36% | 1,703,400 | 4兆8594億 | -2.76% | 76.11 | 18.85 |
| 08/12 | 7,099 | 7,105 | 7,030 | 7,063 | -0.27% | 903,300 | 4兆7942億 | -4.52% | 75.09 | 18.59 |
| 08/11 | 7,177 | 7,210 | 7,042 | 7,082 | -0.9% | 1,373,100 | 4兆8071億 | -4.77% | 75.29 | 18.64 |
| 08/10 | 7,034 | 7,167 | 6,951 | 7,146 | +2.39% | 1,732,100 | 4兆8506億 | -4.4% | 75.97 | 18.81 |
