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 | 3,295 | 3,295 | 3,235 | 3,285 | -0.3% | 841,100 | 1兆237億 | +2.62% | 28.55 | 17.93 |
| 03/30 | 3,340 | 3,370 | 3,285 | 3,295 | +0.92% | 1,095,300 | 1兆268億 | +3.07% | 28.64 | 17.98 |
| 03/29 | 3,225 | 3,290 | 3,185 | 3,265 | +3.49% | 1,301,800 | 1兆175億 | +2.16% | 28.38 | 17.82 |
| 03/28 | 3,245 | 3,255 | 3,155 | 3,155 | -4.1% | 741,200 | 9832億3771万 | -1.25% | 27.42 | 17.22 |
| 03/25 | 3,340 | 3,345 | 3,245 | 3,290 | -0.75% | 803,100 | 1兆253億 | +3.07% | 28.6 | 17.96 |
| 03/24 | 3,285 | 3,315 | 3,230 | 3,315 | -1.49% | 820,000 | 1兆331億 | +3.98% | 28.81 | 18.09 |
| 03/23 | 3,350 | 3,410 | 3,320 | 3,365 | +4.34% | 869,500 | 1兆486億 | +5.72% | 29.25 | 18.37 |
| 03/22 | 3,200 | 3,225 | 3,170 | 3,225 | -0.15% | 883,800 | 1兆50億 | +1.57% | 28.03 | 17.6 |
| 03/18 | 3,255 | 3,275 | 3,205 | 3,230 | 0% | 963,100 | 1兆66億 | +1.73% | 28.08 | 17.63 |
| 03/17 | 3,140 | 3,235 | 3,130 | 3,230 | +7.13% | 1,067,200 | 1兆66億 | +1.83% | 28.08 | 17.63 |
| 03/16 | 3,045 | 3,065 | 2,966 | 3,015 | +0.74% | 922,600 | 9396億751万 | -4.71% | 26.21 | 16.46 |
| 03/15 | 3,105 | 3,135 | 2,993 | 2,993 | -2.82% | 1,139,300 | 9327億5134万 | -5.46% | 26.02 | 16.34 |
| 03/14 | 3,090 | 3,145 | 3,065 | 3,080 | -0.81% | 815,200 | 9598億6439万 | -2.81% | 26.77 | 16.81 |
| 03/11 | 3,110 | 3,190 | 3,085 | 3,105 | -2.2% | 1,336,900 | 9676億5550万 | -1.93% | 26.99 | 16.95 |
| 03/10 | 3,160 | 3,195 | 3,135 | 3,175 | +1.76% | 665,800 | 9894億7060万 | +0.28% | 27.6 | 17.33 |
| 03/09 | 3,070 | 3,175 | 3,040 | 3,120 | +1.46% | 882,300 | 9723億3016万 | -1.3% | 27.12 | 17.03 |
| 03/08 | 3,045 | 3,150 | 3,040 | 3,075 | -0.65% | 993,100 | 9583億617万 | -2.6% | 26.73 | 16.78 |
| 03/07 | 3,085 | 3,130 | 3,045 | 3,095 | -2.83% | 534,400 | 9645億3906万 | -1.62% | 26.9 | 16.89 |
| 03/04 | 3,260 | 3,270 | 3,155 | 3,185 | -2.6% | 829,200 | 9925億8704万 | +1.72% | 27.68 | 17.38 |
| 03/03 | 3,300 | 3,300 | 3,235 | 3,270 | -1.06% | 935,800 | 1兆190億 | +4.98% | 28.42 | 17.85 |
| 03/02 | 3,325 | 3,380 | 3,235 | 3,305 | -1.93% | 1,091,800 | 1兆299億 | +6.75% | 28.73 | 18.04 |
| 03/01 | 3,295 | 3,380 | 3,265 | 3,370 | +3.69% | 859,700 | 1兆502億 | +9.49% | 29.29 | 18.39 |
| 02/28 | 3,205 | 3,260 | 3,135 | 3,250 | +0.62% | 948,800 | 1兆128億 | +6.28% | 28.25 | 17.74 |
| 02/25 | 3,180 | 3,275 | 3,175 | 3,230 | +3.86% | 1,070,100 | 1兆66億 | +6.15% | 28.08 | 17.63 |
| 02/24 | 3,155 | 3,170 | 3,075 | 3,110 | -2.05% | 911,800 | 9692億1372万 | +2.67% | 27.03 | 16.97 |
| 02/22 | 3,200 | 3,235 | 3,110 | 3,175 | -3.2% | 928,000 | 9894億7060万 | +4.89% | 27.6 | 17.33 |
| 02/21 | 3,170 | 3,350 | 3,165 | 3,280 | +1.71% | 1,408,700 | 1兆221億 | +8.39% | 28.51 | 17.9 |
| 02/18 | 3,060 | 3,245 | 3,055 | 3,225 | +4.54% | 1,037,400 | 1兆50億 | +6.68% | 28.03 | 17.6 |
| 02/17 | 3,175 | 3,180 | 3,075 | 3,085 | -3.14% | 1,294,400 | 9614億2261万 | +1.95% | 26.82 | 16.84 |
| 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 |
