株価チャート
2021/10/21～2022/03/18
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 |
| 03/18 | 1,815 | 1,828 | 1,811 | 1,823 | +1.17% | 4,808,600 | 1兆6662億 | -2.41% | 13.69 | 1.47 |
| 03/17 | 1,803 | 1,808 | 1,781 | 1,802 | +0.95% | 3,398,900 | 1兆6470億 | -3.69% | 13.53 | 1.46 |
| 03/16 | 1,810 | 1,814 | 1,782 | 1,785 | -0.17% | 3,063,000 | 1兆6314億 | -4.75% | 13.4 | 1.44 |
| 03/15 | 1,770 | 1,809 | 1,764 | 1,788 | +1.88% | 3,421,600 | 1兆6342億 | -4.79% | 13.43 | 1.45 |
| 03/14 | 1,755 | 1,774 | 1,748 | 1,755 | +0.46% | 3,641,300 | 1兆6040億 | -6.75% | 13.18 | 1.42 |
| 03/11 | 1,768 | 1,773 | 1,739 | 1,747 | -3.05% | 4,988,600 | 1兆5967億 | -7.37% | 13.12 | 1.41 |
| 03/10 | 1,795 | 1,817 | 1,783 | 1,802 | +2.5% | 3,437,400 | 1兆6470億 | -4.71% | 13.53 | 1.46 |
| 03/09 | 1,773 | 1,788 | 1,755 | 1,758 | -0.57% | 2,993,300 | 1兆6068億 | -7.13% | 13.2 | 1.42 |
| 03/08 | 1,776 | 1,791 | 1,764 | 1,768 | -0.45% | 3,655,600 | 1兆6159億 | -6.75% | 13.28 | 1.43 |
| 03/07 | 1,827 | 1,833 | 1,763 | 1,776 | -3.06% | 4,820,400 | 1兆6232億 | -6.48% | 13.34 | 1.44 |
| 03/04 | 1,835 | 1,860 | 1,829 | 1,832 | -1.24% | 3,748,600 | 1兆6744億 | -3.63% | 13.76 | 1.48 |
| 03/03 | 1,830 | 1,876 | 1,829 | 1,855 | +1.98% | 3,738,700 | 1兆6954億 | -2.42% | 13.93 | 1.5 |
| 03/02 | 1,864 | 1,877 | 1,812 | 1,819 | -3.45% | 5,044,800 | 1兆6625億 | -4.36% | 13.66 | 1.47 |
| 03/01 | 1,909 | 1,924 | 1,884 | 1,884 | -1.26% | 3,011,500 | 1兆7219億 | -1.05% | 14.15 | 1.52 |
| 02/28 | 1,884 | 1,921 | 1,884 | 1,908 | +0.9% | 3,621,800 | 1兆7439億 | +0.21% | 14.33 | 1.54 |
| 02/25 | 1,917 | 1,923 | 1,883 | 1,891 | -1.66% | 4,290,900 | 1兆7283億 | -0.58% | 14.2 | 1.53 |
| 02/24 | 1,925 | 1,962 | 1,912 | 1,923 | -1.28% | 4,973,500 | 1兆7576億 | +1.26% | 14.44 | 1.55 |
| 02/22 | 1,982 | 1,984 | 1,938 | 1,948 | -3.18% | 2,861,800 | 1兆7804億 | +2.74% | 14.63 | 1.57 |
| 02/21 | 2,017 | 2,023 | 1,990 | 2,012 | -0.98% | 2,655,100 | 1兆8389億 | +6.34% | 15.11 | 1.63 |
| 02/18 | 2,004 | 2,037 | 2,001 | 2,032 | +1.4% | 4,122,300 | 1兆8572億 | +7.68% | 15.26 | 1.64 |
| 02/17 | 2,000 | 2,029 | 1,992 | 2,004 | -0.35% | 3,355,900 | 1兆8316億 | +6.65% | 15.05 | 1.62 |
| 02/16 | 2,010 | 2,035 | 1,958 | 2,011 | +1.67% | 6,032,900 | 1兆8380億 | +7.31% | 15.1 | 1.63 |
| 02/15 | 1,920 | 1,985 | 1,920 | 1,978 | +4.21% | 7,014,900 | 1兆8078億 | +5.89% | 14.85 | 1.6 |
| 02/14 | 1,884 | 1,900 | 1,867 | 1,898 | -0.26% | 3,118,400 | 1兆7347億 | +1.82% | 14.25 | 1.53 |
| 02/10 | 1,904 | 1,905 | 1,891 | 1,903 | +0.63% | 2,740,900 | 1兆7393億 | +2.15% | 14.29 | 1.54 |
| 02/09 | 1,906 | 1,912 | 1,879 | 1,891 | -0.05% | 2,490,300 | 1兆7283億 | +1.5% | 14.2 | 1.53 |
| 02/08 | 1,890 | 1,897 | 1,884 | 1,892 | +0.53% | 2,088,900 | 1兆7292億 | +1.61% | 14.21 | 1.53 |
| 02/07 | 1,883 | 1,884 | 1,865 | 1,882 | +0.32% | 1,691,400 | 1兆7201億 | +1.18% | 14.13 | 1.52 |
| 02/04 | 1,867 | 1,879 | 1,854 | 1,876 | +0.54% | 2,227,900 | 1兆7146億 | +0.91% | 14.09 | 1.52 |
| 02/03 | 1,861 | 1,875 | 1,856 | 1,866 | +0.27% | 1,657,300 | 1兆7055億 | +0.32% | 14.01 | 1.51 |
| 02/02 | 1,851 | 1,865 | 1,842 | 1,861 | +0.87% | 1,952,100 | 1兆7009億 | 0% | 13.97 | 1.5 |
| 02/01 | 1,840 | 1,853 | 1,831 | 1,845 | +0.44% | 1,665,400 | 1兆6863億 | -0.91% | 13.85 | 1.49 |
| 01/31 | 1,849 | 1,849 | 1,825 | 1,837 | -0.7% | 1,979,200 | 1兆6790億 | -1.45% | 13.79 | 1.48 |
| 01/28 | 1,832 | 1,854 | 1,832 | 1,850 | +1.76% | 2,325,800 | 1兆6909億 | -0.86% | 13.89 | 1.5 |
| 01/27 | 1,852 | 1,858 | 1,808 | 1,818 | -1.68% | 3,660,400 | 1兆6616億 | -2.68% | 13.65 | 1.47 |
| 01/26 | 1,877 | 1,882 | 1,848 | 1,849 | -1.6% | 3,015,100 | 1兆6899億 | -1.18% | 13.88 | 1.49 |
| 01/25 | 1,856 | 1,880 | 1,844 | 1,879 | +0.43% | 2,297,900 | 1兆7174億 | +0.32% | 14.11 | 1.52 |
| 01/24 | 1,875 | 1,881 | 1,857 | 1,871 | -0.48% | 1,790,200 | 1兆7100億 | -0.16% | 14.05 | 1.51 |
| 01/21 | 1,841 | 1,883 | 1,831 | 1,880 | +1.68% | 2,320,800 | 1兆7183億 | +0.32% | 14.12 | 1.52 |
| 01/20 | 1,812 | 1,863 | 1,812 | 1,849 | +1.87% | 2,803,800 | 1兆6899億 | -1.28% | 13.88 | 1.49 |
| 01/19 | 1,834 | 1,839 | 1,808 | 1,815 | -1.68% | 3,385,800 | 1兆6589億 | -3.15% | 13.63 | 1.47 |
| 01/18 | 1,869 | 1,876 | 1,846 | 1,846 | -0.97% | 1,784,100 | 1兆6872億 | -1.55% | 13.86 | 1.49 |
| 01/17 | 1,877 | 1,886 | 1,861 | 1,864 | -0.27% | 1,458,300 | 1兆7036億 | -0.69% | 14 | 1.51 |
| 01/14 | 1,860 | 1,875 | 1,841 | 1,869 | +1.36% | 3,268,200 | 1兆7082億 | -0.43% | 14.03 | 1.51 |
| 01/13 | 1,865 | 1,866 | 1,839 | 1,844 | -1.76% | 2,325,500 | 1兆6854億 | -1.81% | 13.85 | 1.49 |
| 01/12 | 1,877 | 1,884 | 1,867 | 1,877 | +0.59% | 2,469,400 | 1兆7155億 | -0.05% | 14.09 | 1.52 |
| 01/11 | 1,871 | 1,873 | 1,846 | 1,866 | -0.59% | 2,106,500 | 1兆7055億 | -0.53% | 14.01 | 1.51 |
| 01/07 | 1,873 | 1,882 | 1,862 | 1,877 | +0.05% | 2,003,900 | 1兆7155億 | +0.21% | 14.09 | 1.52 |
| 01/06 | 1,896 | 1,902 | 1,869 | 1,876 | -1.05% | 2,083,200 | 1兆7146億 | +0.32% | 14.09 | 1.52 |
| 01/05 | 1,872 | 1,897 | 1,870 | 1,896 | +1.34% | 2,223,200 | 1兆7329億 | +1.5% | 14.24 | 1.53 |
| 01/04 | 1,858 | 1,874 | 1,855 | 1,871 | +1.3% | 2,127,400 | 1兆7100億 | +0.27% | 14.05 | 1.51 |
| 2021 |
| 12/30 | 1,839 | 1,857 | 1,827 | 1,847 | -0.05% | 2,506,800 | 1兆6881億 | -1.07% | 25.75 | 1.72 |
| 12/29 | 1,867 | 1,880 | 1,841 | 1,848 | -2.89% | 3,934,000 | 1兆6890億 | -1.12% | 25.76 | 1.72 |
| 12/28 | 1,894 | 1,905 | 1,891 | 1,903 | +1.12% | 3,263,600 | 1兆7393億 | +1.66% | 26.53 | 1.77 |
| 12/27 | 1,899 | 1,899 | 1,874 | 1,882 | -0.42% | 2,388,000 | 1兆7201億 | +0.59% | 26.24 | 1.75 |
| 12/24 | 1,907 | 1,907 | 1,884 | 1,890 | -0.37% | 2,029,000 | 1兆7274億 | +1.07% | 26.35 | 1.76 |
| 12/23 | 1,890 | 1,902 | 1,884 | 1,897 | +0.42% | 1,637,300 | 1兆7338億 | +1.44% | 26.45 | 1.77 |
| 12/22 | 1,894 | 1,898 | 1,884 | 1,889 | -0.21% | 1,718,400 | 1兆7265億 | +1.12% | 26.34 | 1.76 |
| 12/21 | 1,899 | 1,903 | 1,889 | 1,893 | +0.37% | 2,093,800 | 1兆7302億 | +1.34% | 26.39 | 1.76 |
| 12/20 | 1,895 | 1,902 | 1,878 | 1,886 | -1.31% | 2,549,700 | 1兆7238億 | +0.96% | 26.29 | 1.76 |
| 12/17 | 1,902 | 1,923 | 1,898 | 1,911 | +0.58% | 3,713,800 | 1兆7466億 | +2.36% | 26.64 | 1.78 |
| 12/16 | 1,878 | 1,903 | 1,877 | 1,900 | +1.66% | 2,233,500 | 1兆7366億 | +1.82% | 26.49 | 1.77 |
| 12/15 | 1,872 | 1,886 | 1,868 | 1,869 | -0.11% | 1,900,500 | 1兆7082億 | +0.16% | 26.06 | 1.74 |
| 12/14 | 1,870 | 1,885 | 1,869 | 1,871 | +0.48% | 2,187,400 | 1兆7100億 | 0% | 26.09 | 1.74 |
| 12/13 | 1,876 | 1,877 | 1,856 | 1,862 | +0.59% | 2,058,900 | 1兆7018億 | -0.8% | 25.96 | 1.74 |
| 12/10 | 1,874 | 1,887 | 1,851 | 1,851 | -1.54% | 3,090,800 | 1兆6918億 | -1.7% | 25.81 | 1.73 |
| 12/09 | 1,881 | 1,890 | 1,877 | 1,880 | -0.05% | 1,840,900 | 1兆7183億 | -0.48% | 26.21 | 1.75 |
| 12/08 | 1,877 | 1,889 | 1,876 | 1,881 | -0.48% | 2,506,100 | 1兆7192億 | -0.74% | 26.22 | 1.75 |
| 12/07 | 1,871 | 1,896 | 1,864 | 1,890 | +2.66% | 3,368,200 | 1兆7274億 | -0.58% | 26.35 | 1.76 |
| 12/06 | 1,842 | 1,858 | 1,826 | 1,841 | +0.33% | 2,991,400 | 1兆6826億 | -3.36% | 25.67 | 1.72 |
| 12/03 | 1,800 | 1,839 | 1,795 | 1,835 | +2.57% | 2,797,100 | 1兆6771億 | -3.93% | 25.58 | 1.71 |
| 12/02 | 1,796 | 1,813 | 1,788 | 1,789 | 0% | 3,687,700 | 1兆6351億 | -6.68% | 24.94 | 1.67 |
| 12/01 | 1,800 | 1,815 | 1,789 | 1,789 | -1.54% | 5,521,800 | 1兆6351億 | -7.06% | 24.94 | 1.67 |
| 11/30 | 1,855 | 1,874 | 1,811 | 1,817 | -2.21% | 8,228,600 | 1兆6607億 | -5.95% | 25.33 | 1.69 |
| 11/29 | 1,870 | 1,878 | 1,851 | 1,858 | -1.54% | 3,670,900 | 1兆6982億 | -4.23% | 25.9 | 1.73 |
| 11/26 | 1,902 | 1,909 | 1,875 | 1,887 | -1.05% | 2,665,000 | 1兆7247億 | -3.03% | 26.31 | 1.76 |
| 11/25 | 1,916 | 1,928 | 1,900 | 1,907 | -1.14% | 2,600,400 | 1兆7429億 | -2.31% | 26.59 | 1.78 |
| 11/24 | 1,915 | 1,950 | 1,915 | 1,929 | +3.38% | 7,664,500 | 1兆7631億 | -1.43% | 26.89 | 1.8 |
| 11/22 | 1,860 | 1,867 | 1,833 | 1,866 | -0.21% | 3,503,000 | 1兆7055億 | -4.84% | 26.02 | 1.74 |
| 11/19 | 1,871 | 1,886 | 1,870 | 1,870 | -0.53% | 3,131,400 | 1兆7091億 | -5.03% | 26.07 | 1.74 |
| 11/18 | 1,878 | 1,901 | 1,872 | 1,880 | +1.08% | 4,122,700 | 1兆7183億 | -4.86% | 26.21 | 1.75 |
| 11/17 | 1,878 | 1,884 | 1,860 | 1,860 | -0.96% | 3,803,900 | 1兆7000億 | -6.25% | 25.93 | 1.73 |
| 11/16 | 1,880 | 1,896 | 1,878 | 1,878 | -0.16% | 2,804,000 | 1兆7164億 | -5.77% | 26.18 | 1.75 |
| 11/15 | 1,877 | 1,890 | 1,873 | 1,881 | +0.59% | 3,241,200 | 1兆7192億 | -6.04% | 26.22 | 1.75 |
| 11/12 | 1,889 | 1,899 | 1,866 | 1,870 | -1.53% | 7,090,400 | 1兆7091億 | -6.97% | 26.07 | 1.74 |
| 11/11 | 1,884 | 1,907 | 1,865 | 1,899 | +0.96% | 5,465,500 | 1兆7356億 | -5.94% | 26.48 | 1.77 |
| 11/10 | 1,920 | 1,925 | 1,881 | 1,881 | -6.23% | 11,412,500 | 1兆7192億 | -7.2% | 26.22 | 1.75 |
| 11/09 | 2,005 | 2,026 | 1,994 | 2,006 | 0% | 2,662,500 | 1兆8334億 | -1.47% | 27.97 | 1.87 |
| 11/08 | 2,017 | 2,026 | 1,999 | 2,006 | -0.55% | 2,346,600 | 1兆8334億 | -1.62% | 27.97 | 1.87 |
| 11/05 | 2,015 | 2,023 | 1,994 | 2,017 | -0.1% | 1,945,700 | 1兆8435億 | -1.18% | 28.12 | 1.88 |
| 11/04 | 2,043 | 2,043 | 1,997 | 2,019 | +0.15% | 2,814,600 | 1兆8453億 | -1.17% | 28.15 | 1.88 |
| 11/02 | 2,025 | 2,032 | 2,011 | 2,016 | -0.84% | 2,042,900 | 1兆8426億 | -1.47% | 28.11 | 1.88 |
| 11/01 | 2,010 | 2,034 | 2,000 | 2,033 | +2.62% | 2,569,400 | 1兆8581億 | -0.78% | 28.34 | 1.9 |
| 10/29 | 1,986 | 1,990 | 1,956 | 1,981 | -0.35% | 2,900,200 | 1兆8106億 | -3.41% | 27.62 | 1.85 |
| 10/28 | 1,994 | 2,001 | 1,984 | 1,988 | -1% | 1,798,600 | 1兆8170億 | -3.26% | 27.72 | 1.85 |
| 10/27 | 1,990 | 2,016 | 1,985 | 2,008 | +1.47% | 2,188,900 | 1兆8353億 | -2.38% | 28 | 1.87 |
| 10/26 | 1,968 | 1,994 | 1,955 | 1,979 | +0.35% | 2,089,700 | 1兆8088億 | -3.84% | 27.59 | 1.84 |
| 10/25 | 1,995 | 1,996 | 1,972 | 1,972 | -1.65% | 2,404,000 | 1兆8024億 | -4.41% | 27.49 | 1.84 |
| 10/22 | 2,000 | 2,008 | 1,986 | 2,005 | -0.3% | 2,695,900 | 1兆8325億 | -3% | 27.95 | 1.87 |
| 10/21 | 2,035 | 2,038 | 2,007 | 2,011 | -1.03% | 2,085,800 | 1兆8380億 | -2.8% | 28.04 | 1.87 |
