株価チャート
2021/09/21~2022/02/16
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 |
02/16 | 3,260 | 3,285 | 3,160 | 3,185 | 0% | 648,700 | 9925億8704万 | +4.8% | 27.68 | 17.38 |
02/15 | 3,220 | 3,220 | 3,155 | 3,185 | 0% | 608,200 | 9925億8704万 | +4.6% | 27.68 | 17.38 |
02/14 | 3,120 | 3,205 | 3,080 | 3,185 | -0.78% | 699,400 | 9925億8704万 | +4.29% | 27.68 | 17.38 |
02/10 | 3,210 | 3,255 | 3,165 | 3,210 | +1.42% | 1,378,700 | 1兆3億 | +4.73% | 27.9 | 17.52 |
02/09 | 3,085 | 3,180 | 3,065 | 3,165 | +4.46% | 1,081,100 | 9863億5416万 | +2.93% | 27.51 | 17.27 |
02/08 | 3,030 | 3,090 | 3,000 | 3,030 | -1.3% | 919,500 | 9442億8218万 | -2.01% | 26.34 | 16.54 |
02/07 | 3,090 | 3,120 | 3,065 | 3,070 | 0% | 895,000 | 9567億4795万 | -1.41% | 26.68 | 16.76 |
02/04 | 2,962 | 3,090 | 2,961 | 3,070 | +2.74% | 1,113,800 | 9567億4795万 | -2.07% | 26.68 | 16.76 |
02/03 | 2,950 | 3,005 | 2,848 | 2,988 | -3.77% | 1,506,900 | 9311億9312万 | -5.26% | 25.97 | 16.31 |
02/02 | 3,055 | 3,125 | 3,005 | 3,105 | +1.8% | 1,226,300 | 9676億5550万 | -2.14% | 26.99 | 16.95 |
02/01 | 3,090 | 3,170 | 2,995 | 3,050 | +0.66% | 2,309,900 | 9505億1506万 | -4.45% | 26.51 | 16.65 |
01/31 | 3,220 | 3,245 | 3,010 | 3,030 | +7.98% | 4,213,500 | 9442億8218万 | -5.61% | 26.34 | 16.54 |
01/28 | 2,720 | 2,822 | 2,716 | 2,806 | +3.47% | 2,359,200 | 8744億7386万 | -13.13% | 24.39 | 15.31 |
01/27 | 2,799 | 2,811 | 2,694 | 2,712 | -2.66% | 1,092,000 | 8451億7930万 | -16.76% | 23.57 | 14.8 |
01/26 | 2,799 | 2,816 | 2,742 | 2,786 | -0.36% | 851,100 | 8682億4097万 | -15.22% | 24.22 | 15.21 |
01/25 | 2,873 | 2,887 | 2,770 | 2,796 | -2.1% | 1,003,600 | 8713億5742万 | -15.61% | 24.3 | 15.26 |
01/24 | 2,824 | 2,863 | 2,780 | 2,856 | 0% | 924,100 | 8900億5607万 | -14.52% | 24.82 | 15.59 |
01/21 | 2,852 | 2,863 | 2,764 | 2,856 | -1.04% | 1,717,400 | 8900億5607万 | -15.1% | 24.82 | 15.59 |
01/20 | 2,874 | 2,910 | 2,810 | 2,886 | +0.17% | 2,113,900 | 8994億540万 | -14.84% | 25.09 | 15.75 |
01/19 | 3,020 | 3,020 | 2,875 | 2,881 | -6% | 1,688,700 | 8978億4718万 | -15.59% | 25.04 | 15.72 |
01/18 | 3,080 | 3,095 | 2,995 | 3,065 | -2.54% | 1,554,000 | 9551億8973万 | -10.85% | 26.64 | 16.73 |
01/17 | 2,976 | 3,185 | 2,966 | 3,145 | -1.72% | 1,769,900 | 9801億2127万 | -9% | 27.34 | 17.16 |
01/14 | 3,250 | 3,265 | 3,140 | 3,200 | -3.47% | 2,094,300 | 9972億6171万 | -7.83% | 27.81 | 17.47 |
01/13 | 3,380 | 3,425 | 3,310 | 3,315 | -2.64% | 908,800 | 1兆331億 | -4.91% | 28.81 | 18.09 |
01/12 | 3,390 | 3,420 | 3,375 | 3,405 | +1.95% | 1,135,200 | 1兆611億 | -2.55% | 29.6 | 18.58 |
01/11 | 3,410 | 3,420 | 3,245 | 3,340 | -2.05% | 1,386,200 | 1兆408億 | -4.57% | 29.03 | 18.23 |
01/07 | 3,440 | 3,505 | 3,370 | 3,410 | -1.45% | 1,172,900 | 1兆627億 | -2.79% | 29.64 | 18.61 |
01/06 | 3,350 | 3,480 | 3,330 | 3,460 | 0% | 1,387,300 | 1兆782億 | -1.48% | 30.07 | 18.88 |
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 |