株価チャート
2021/08/11～2022/01/05
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 |
| 01/05 | 3,540 | 3,555 | 3,455 | 3,460 | -3.35% | 767,000 | 1兆782億 | -1.68% | 30.07 | 18.88 |
| 01/04 | 3,590 | 3,625 | 3,560 | 3,580 | -0.28% | 580,000 | 1兆1156億 | +1.47% | 31.12 | 19.54 |
| 2021 |
| 12/30 | 3,545 | 3,610 | 3,520 | 3,590 | +0.42% | 373,600 | 1兆1188億 | +1.67% | 31.2 | 19.59 |
| 12/29 | 3,545 | 3,600 | 3,535 | 3,575 | +0.42% | 702,400 | 1兆1141億 | +1.1% | 31.07 | 19.51 |
| 12/28 | 3,500 | 3,580 | 3,480 | 3,560 | +3.04% | 616,900 | 1兆1094億 | +0.51% | 30.94 | 19.43 |
| 12/27 | 3,555 | 3,570 | 3,440 | 3,455 | -3.22% | 580,000 | 1兆767億 | -2.84% | 30.03 | 18.86 |
| 12/24 | 3,555 | 3,590 | 3,540 | 3,570 | +1.42% | 485,300 | 1兆1125億 | 0% | 31.03 | 19.48 |
| 12/23 | 3,535 | 3,535 | 3,495 | 3,520 | +0.14% | 509,000 | 1兆969億 | -1.68% | 30.6 | 19.21 |
| 12/22 | 3,520 | 3,545 | 3,500 | 3,515 | +0.43% | 469,800 | 1兆954億 | -2.06% | 30.55 | 19.18 |
| 12/21 | 3,495 | 3,530 | 3,460 | 3,500 | +2.19% | 587,600 | 1兆907億 | -2.62% | 30.42 | 19.1 |
| 12/20 | 3,450 | 3,510 | 3,400 | 3,425 | -1.01% | 669,000 | 1兆673億 | -4.91% | 29.77 | 18.69 |
| 12/17 | 3,445 | 3,490 | 3,435 | 3,460 | -0.86% | 822,600 | 1兆782億 | -4.26% | 30.07 | 18.88 |
| 12/16 | 3,500 | 3,510 | 3,450 | 3,490 | +1.75% | 598,300 | 1兆876億 | -3.59% | 30.34 | 19.05 |
| 12/15 | 3,400 | 3,470 | 3,400 | 3,430 | -1.58% | 693,900 | 1兆689億 | -5.35% | 29.81 | 18.72 |
| 12/14 | 3,530 | 3,535 | 3,470 | 3,485 | -0.14% | 471,500 | 1兆860億 | -4.1% | 30.29 | 19.02 |
| 12/13 | 3,505 | 3,520 | 3,460 | 3,490 | -0.43% | 381,700 | 1兆876億 | -4.15% | 30.34 | 19.05 |
| 12/10 | 3,515 | 3,545 | 3,500 | 3,505 | -0.14% | 377,100 | 1兆923億 | -3.97% | 30.47 | 19.13 |
| 12/09 | 3,580 | 3,585 | 3,490 | 3,510 | -0.85% | 420,600 | 1兆938億 | -3.99% | 30.51 | 19.16 |
| 12/08 | 3,580 | 3,590 | 3,500 | 3,540 | -0.28% | 781,600 | 1兆1032億 | -3.23% | 30.77 | 19.32 |
| 12/07 | 3,535 | 3,560 | 3,505 | 3,550 | +0.85% | 527,900 | 1兆1063億 | -3.06% | 30.86 | 19.38 |
| 12/06 | 3,525 | 3,550 | 3,450 | 3,520 | -1.26% | 451,400 | 1兆969億 | -3.98% | 30.6 | 19.21 |
| 12/03 | 3,535 | 3,575 | 3,500 | 3,565 | +0.85% | 551,000 | 1兆1110億 | -3.54% | 30.99 | 19.46 |
| 12/02 | 3,490 | 3,560 | 3,480 | 3,535 | +0.43% | 781,500 | 1兆1016億 | -5.02% | 30.73 | 19.29 |
| 12/01 | 3,650 | 3,655 | 3,510 | 3,520 | -2.63% | 909,500 | 1兆969億 | -6.06% | 30.6 | 19.21 |
| 11/30 | 3,660 | 3,740 | 3,605 | 3,615 | -2.3% | 1,619,800 | 1兆1265億 | -4.26% | 31.42 | 19.73 |
| 11/29 | 3,585 | 3,760 | 3,565 | 3,700 | +1.23% | 972,900 | 1兆1530億 | -2.63% | 32.16 | 20.19 |
| 11/26 | 3,685 | 3,685 | 3,590 | 3,655 | -1.62% | 720,200 | 1兆1390億 | -4.24% | 31.77 | 19.95 |
| 11/25 | 3,800 | 3,810 | 3,715 | 3,715 | -0.4% | 495,300 | 1兆1577億 | -3.26% | 32.29 | 20.28 |
| 11/24 | 3,825 | 3,850 | 3,670 | 3,730 | -4.6% | 956,700 | 1兆1624億 | -3.42% | 32.42 | 20.36 |
| 11/22 | 3,835 | 3,910 | 3,835 | 3,910 | +2.76% | 650,200 | 1兆2185億 | +0.88% | 33.99 | 21.34 |
| 11/19 | 3,820 | 3,860 | 3,765 | 3,805 | -0.39% | 577,200 | 1兆1858億 | -2.08% | 33.07 | 20.77 |
| 11/18 | 3,750 | 3,845 | 3,740 | 3,820 | +2.14% | 950,300 | 1兆1904億 | -1.98% | 33.2 | 20.85 |
| 11/17 | 3,685 | 3,740 | 3,670 | 3,740 | +3.03% | 703,600 | 1兆1655億 | -4.25% | 32.51 | 20.41 |
| 11/16 | 3,695 | 3,700 | 3,630 | 3,630 | -1.89% | 592,700 | 1兆1312億 | -7.37% | 31.55 | 19.81 |
| 11/15 | 3,720 | 3,765 | 3,695 | 3,700 | -0.54% | 444,500 | 1兆1530億 | -6.02% | 32.16 | 20.19 |
| 11/12 | 3,630 | 3,720 | 3,625 | 3,720 | +2.76% | 846,800 | 1兆1593億 | -5.8% | 32.33 | 20.3 |
| 11/11 | 3,630 | 3,650 | 3,600 | 3,620 | +0.7% | 613,700 | 1兆1281億 | -8.56% | 31.47 | 19.76 |
| 11/10 | 3,660 | 3,680 | 3,565 | 3,595 | -2.04% | 807,200 | 1兆1203億 | -9.51% | 31.25 | 19.62 |
| 11/09 | 3,675 | 3,720 | 3,645 | 3,670 | +0.27% | 684,600 | 1兆1437億 | -8.04% | 31.9 | 20.03 |
| 11/08 | 3,675 | 3,680 | 3,580 | 3,660 | -1.61% | 1,028,300 | 1兆1406億 | -8.64% | 31.81 | 19.98 |
| 11/05 | 3,740 | 3,765 | 3,650 | 3,720 | +1.92% | 1,462,100 | 1兆1593億 | -7.58% | 32.33 | 20.3 |
| 11/04 | 3,575 | 3,650 | 3,535 | 3,650 | +2.67% | 1,308,800 | 1兆1375億 | -9.74% | 31.73 | 19.92 |
| 11/02 | 3,585 | 3,635 | 3,490 | 3,555 | -2.74% | 2,601,100 | 1兆1078億 | -12.57% | 30.9 | 19.4 |
| 11/01 | 3,710 | 3,740 | 3,635 | 3,655 | +0.27% | 2,432,600 | 1兆1390億 | -10.83% | 31.77 | 19.95 |
| 10/29 | 3,925 | 3,925 | 3,625 | 3,645 | -14.74% | 4,916,700 | 1兆1359億 | -11.7% | 31.68 | 19.89 |
| 10/28 | 4,210 | 4,295 | 4,185 | 4,275 | +1.79% | 3,537,400 | 1兆3322億 | +2.81% | 37.16 | 23.33 |
| 10/27 | 4,215 | 4,255 | 4,140 | 4,200 | +0.48% | 1,119,500 | 1兆3089億 | +1.03% | 36.51 | 22.92 |
| 10/26 | 4,230 | 4,230 | 4,150 | 4,180 | -1.53% | 985,600 | 1兆3026億 | +0.5% | 36.33 | 22.81 |
| 10/25 | 4,160 | 4,250 | 4,145 | 4,245 | +1.07% | 755,300 | 1兆3229億 | +1.9% | 36.9 | 23.17 |
| 10/22 | 4,175 | 4,250 | 4,150 | 4,200 | +1.69% | 751,700 | 1兆3089億 | +0.89% | 36.51 | 22.92 |
| 10/21 | 4,170 | 4,175 | 4,085 | 4,130 | -2.59% | 586,100 | 1兆2870億 | -0.89% | 35.9 | 22.54 |
| 10/20 | 4,230 | 4,270 | 4,205 | 4,240 | -0.12% | 686,300 | 1兆3213億 | +1.53% | 36.85 | 23.14 |
| 10/19 | 4,170 | 4,255 | 4,150 | 4,245 | +4.04% | 658,100 | 1兆3229億 | +1.68% | 36.9 | 23.17 |
| 10/18 | 4,195 | 4,220 | 4,050 | 4,080 | -2.39% | 617,600 | 1兆2715億 | -2.23% | 35.46 | 22.27 |
| 10/15 | 4,140 | 4,215 | 4,115 | 4,180 | +2.96% | 1,041,600 | 1兆3026億 | +0.17% | 36.33 | 22.81 |
| 10/14 | 4,070 | 4,095 | 4,025 | 4,060 | +0.25% | 597,800 | 1兆2652億 | -2.59% | 35.29 | 22.16 |
| 10/13 | 4,080 | 4,140 | 4,050 | 4,050 | -0.49% | 715,000 | 1兆2621億 | -2.71% | 35.2 | 22.1 |
| 10/12 | 4,040 | 4,100 | 3,985 | 4,070 | -0.37% | 764,300 | 1兆2683億 | -2.42% | 35.38 | 22.21 |
| 10/11 | 3,960 | 4,100 | 3,915 | 4,085 | +2.38% | 694,000 | 1兆2730億 | -2.2% | 35.51 | 22.3 |
| 10/08 | 4,045 | 4,090 | 3,980 | 3,990 | +0.63% | 788,500 | 1兆2434億 | -4.66% | 34.68 | 21.78 |
| 10/07 | 3,935 | 4,035 | 3,905 | 3,965 | -0.25% | 948,600 | 1兆2356億 | -5.46% | 34.46 | 21.64 |
| 10/06 | 4,105 | 4,115 | 3,925 | 3,975 | -2.09% | 940,500 | 1兆2387億 | -5.42% | 34.55 | 21.69 |
| 10/05 | 4,000 | 4,095 | 3,945 | 4,060 | +0.5% | 1,139,800 | 1兆2652億 | -3.56% | 35.29 | 22.16 |
| 10/04 | 4,120 | 4,130 | 4,010 | 4,040 | -2.42% | 882,200 | 1兆2590億 | -4.15% | 35.12 | 22.05 |
| 10/01 | 4,190 | 4,215 | 4,095 | 4,140 | -1.31% | 1,028,700 | 1兆2902億 | -1.97% | 35.99 | 22.6 |
| 09/30 | 4,215 | 4,220 | 4,085 | 4,195 | -0.12% | 1,473,600 | 1兆3073億 | -0.66% | 36.46 | 22.9 |
| 09/29 | 4,300 | 4,315 | 4,155 | 4,200 | -4.11% | 1,375,300 | 1兆3089億 | -0.43% | 36.51 | 22.92 |
| 09/28 | 4,360 | 4,410 | 4,325 | 4,380 | +0.11% | 682,500 | 1兆3650億 | +3.91% | 38.07 | 23.91 |
| 09/27 | 4,385 | 4,430 | 4,365 | 4,375 | -0.34% | 601,900 | 1兆3634億 | +4.09% | 38.03 | 23.88 |
| 09/24 | 4,285 | 4,395 | 4,285 | 4,390 | +3.17% | 913,700 | 1兆3681億 | +4.7% | 38.16 | 23.96 |
| 09/22 | 4,300 | 4,310 | 4,250 | 4,255 | +0.12% | 816,700 | 1兆3260億 | +1.77% | 36.99 | 23.22 |
| 09/21 | 4,140 | 4,265 | 4,105 | 4,250 | -2.3% | 968,800 | 1兆3244億 | +1.8% | 36.94 | 23.2 |
| 09/17 | 4,220 | 4,350 | 4,200 | 4,350 | +4.07% | 1,098,600 | 1兆3556億 | +4.27% | 37.81 | 23.74 |
| 09/16 | 4,300 | 4,305 | 4,175 | 4,180 | -2.56% | 736,100 | 1兆3026億 | +0.43% | 36.33 | 22.81 |
| 09/15 | 4,320 | 4,365 | 4,245 | 4,290 | -1.49% | 537,800 | 1兆3369億 | +3.25% | 37.29 | 23.41 |
| 09/14 | 4,275 | 4,420 | 4,265 | 4,355 | +3.32% | 1,705,200 | 1兆3572億 | +5.07% | 37.85 | 23.77 |
| 09/13 | 4,200 | 4,285 | 4,180 | 4,215 | +0.6% | 912,800 | 1兆3135億 | +2.13% | 36.64 | 23 |
| 09/10 | 4,100 | 4,200 | 4,100 | 4,190 | +2.57% | 1,038,700 | 1兆3057億 | +1.82% | 36.42 | 22.87 |
| 09/09 | 4,025 | 4,130 | 4,025 | 4,085 | +0.99% | 1,614,100 | 1兆2730億 | -0.51% | 35.51 | 22.3 |
| 09/08 | 3,985 | 4,045 | 3,925 | 4,045 | +2.28% | 2,053,000 | 1兆2606億 | -1.29% | 35.16 | 22.08 |
| 09/07 | 3,985 | 3,990 | 3,835 | 3,955 | -6.83% | 4,284,700 | 1兆2325億 | -3.28% | 34.38 | 21.59 |
| 09/06 | 4,240 | 4,245 | 4,205 | 4,245 | +0.95% | 643,000 | 1兆3229億 | +3.97% | 36.9 | 23.17 |
| 09/03 | 4,245 | 4,260 | 4,175 | 4,205 | -2.1% | 1,424,700 | 1兆3104億 | +3.52% | 36.55 | 22.95 |
| 09/02 | 4,245 | 4,300 | 4,215 | 4,295 | +2.02% | 1,431,800 | 1兆3385億 | +6.52% | 37.33 | 23.44 |
| 09/01 | 4,185 | 4,210 | 4,150 | 4,210 | +0.36% | 949,400 | 1兆3120億 | +5.38% | 36.59 | 22.98 |
| 08/31 | 4,165 | 4,225 | 4,115 | 4,195 | +0.84% | 1,179,900 | 1兆3073億 | +5.88% | 36.46 | 22.9 |
| 08/30 | 4,165 | 4,190 | 4,135 | 4,160 | -0.36% | 721,000 | 1兆2964億 | +5.77% | 36.16 | 22.7 |
| 08/27 | 4,195 | 4,215 | 4,165 | 4,175 | -1.65% | 815,900 | 1兆3011億 | +6.94% | 36.29 | 22.79 |
| 08/26 | 4,165 | 4,245 | 4,140 | 4,245 | +2.91% | 1,248,800 | 1兆3229億 | +9.6% | 36.9 | 23.17 |
| 08/25 | 4,075 | 4,125 | 4,050 | 4,125 | +0.98% | 892,400 | 1兆2855億 | +7.45% | 35.86 | 22.51 |
| 08/24 | 4,130 | 4,145 | 4,085 | 4,085 | -1.09% | 821,600 | 1兆2730億 | +7.19% | 35.51 | 22.3 |
| 08/23 | 4,125 | 4,150 | 4,080 | 4,130 | +1.23% | 669,100 | 1兆2870億 | +9.14% | 35.9 | 22.54 |
| 08/20 | 4,085 | 4,135 | 4,055 | 4,080 | -0.61% | 522,100 | 1兆2715億 | +8.48% | 35.46 | 22.27 |
| 08/19 | 4,100 | 4,140 | 4,075 | 4,105 | +0.12% | 738,200 | 1兆2792億 | +9.82% | 35.68 | 22.4 |
| 08/18 | 4,080 | 4,125 | 4,015 | 4,100 | -0.24% | 656,400 | 1兆2777億 | +10.36% | 35.64 | 22.38 |
| 08/17 | 4,180 | 4,200 | 4,110 | 4,110 | -1.2% | 1,157,800 | 1兆2808億 | +11.32% | 35.72 | 22.43 |
| 08/16 | 4,120 | 4,165 | 4,075 | 4,160 | +1.46% | 1,069,800 | 1兆2964億 | +13.38% | 36.16 | 22.7 |
| 08/13 | 4,085 | 4,100 | 4,025 | 4,100 | +2.12% | 1,763,100 | 1兆2777億 | +12.39% | 35.64 | 22.38 |
| 08/12 | 4,045 | 4,045 | 4,000 | 4,015 | -0.74% | 704,200 | 1兆2512億 | +10.64% | 34.9 | 21.91 |
| 08/11 | 3,970 | 4,050 | 3,935 | 4,045 | +3.45% | 1,760,900 | 1兆2606億 | +11.89% | 35.16 | 22.08 |
