株価チャート
2021/10/01～2022/02/28
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 |
|---|
| 2024 | 3/1, 株式分割 1→3 |
| 2022 |
| 02/28 | 1,838 | 1,872 | 1,837 | 1,864 | +1.58% | 6,493,800 | 4兆9560億 | -0.66% | 23.43 | 1.66 |
| 02/25 | 1,864 | 1,873 | 1,827 | 1,835 | -3.08% | 6,255,600 | 4兆8789億 | -1.94% | 23.06 | 1.63 |
| 02/24 | 1,886 | 1,902 | 1,868 | 1,893 | +0.35% | 12,154,200 | 5兆341億 | +1.45% | 23.79 | 1.68 |
| 02/22 | 1,890 | 1,898 | 1,871 | 1,886 | -1.17% | 5,927,100 | 5兆163億 | +1.47% | 23.71 | 1.68 |
| 02/21 | 1,880 | 1,914 | 1,880 | 1,909 | +0.49% | 4,667,700 | 5兆757億 | +3% | 23.99 | 1.7 |
| 02/18 | 1,896 | 1,913 | 1,876 | 1,899 | -0.19% | 8,126,400 | 5兆509億 | +2.94% | 23.87 | 1.69 |
| 02/17 | 1,927 | 1,943 | 1,893 | 1,903 | -2.31% | 7,026,000 | 5兆606億 | +3.71% | 23.92 | 1.69 |
| 02/16 | 1,956 | 1,963 | 1,938 | 1,948 | +0.21% | 5,425,200 | 5兆1803億 | +6.62% | 24.49 | 1.73 |
| 02/15 | 1,901 | 1,957 | 1,890 | 1,944 | +2.24% | 8,451,300 | 5兆1697億 | +7.05% | 24.44 | 1.73 |
| 02/14 | 1,906 | 1,917 | 1,877 | 1,901 | +0.23% | 7,541,100 | 5兆562億 | +5.28% | 23.9 | 1.69 |
| 02/10 | 1,858 | 1,910 | 1,842 | 1,897 | +0.37% | 9,323,700 | 5兆447億 | +5.45% | 23.84 | 1.69 |
| 02/09 | 1,917 | 1,919 | 1,884 | 1,890 | -1.39% | 11,805,900 | 5兆261億 | +5.41% | 23.76 | 1.68 |
| 02/08 | 1,924 | 1,935 | 1,907 | 1,917 | -0.76% | 7,662,000 | 5兆970億 | +7.26% | 24.09 | 1.7 |
| 02/07 | 1,920 | 1,939 | 1,907 | 1,931 | +0.14% | 5,818,200 | 5兆1360億 | +8.69% | 24.28 | 1.72 |
| 02/04 | 1,959 | 1,965 | 1,910 | 1,929 | -2.51% | 10,124,700 | 5兆1289億 | +9.09% | 24.24 | 1.71 |
| 02/03 | 1,936 | 1,983 | 1,936 | 1,978 | +1.8% | 8,622,900 | 5兆2610億 | +12.53% | 24.87 | 1.76 |
| 02/02 | 1,921 | 1,955 | 1,913 | 1,943 | -0.14% | 8,125,200 | 5兆1679億 | +11.3% | 24.43 | 1.73 |
| 02/01 | 2,000 | 2,028 | 1,917 | 1,946 | +4.38% | 15,724,200 | 5兆1750億 | +12.23% | 24.46 | 1.73 |
| 01/31 | 1,828 | 1,867 | 1,812 | 1,864 | +3% | 8,711,100 | 4兆9578億 | +8.27% | 23.43 | 1.66 |
| 01/28 | 1,805 | 1,816 | 1,796 | 1,810 | +2.14% | 6,618,600 | 4兆8133億 | +5.66% | 22.75 | 1.61 |
| 01/27 | 1,790 | 1,796 | 1,755 | 1,772 | -0.32% | 6,413,400 | 4兆7123億 | +3.87% | 22.27 | 1.57 |
| 01/26 | 1,800 | 1,820 | 1,764 | 1,778 | +0.95% | 9,328,200 | 4兆7273億 | +4.57% | 22.34 | 1.58 |
| 01/25 | 1,742 | 1,764 | 1,729 | 1,761 | +0.42% | 6,616,500 | 4兆6830億 | +3.77% | 22.14 | 1.57 |
| 01/24 | 1,750 | 1,765 | 1,738 | 1,754 | +0.4% | 5,972,400 | 4兆6635億 | +3.52% | 22.04 | 1.56 |
| 01/21 | 1,718 | 1,748 | 1,708 | 1,747 | +0.08% | 5,993,700 | 4兆6449億 | +3.35% | 21.95 | 1.55 |
| 01/20 | 1,693 | 1,747 | 1,693 | 1,745 | +2.77% | 6,632,700 | 4兆6414億 | +3.46% | 21.94 | 1.55 |
| 01/19 | 1,723 | 1,724 | 1,691 | 1,698 | -1.83% | 7,369,800 | 4兆5164億 | +0.91% | 21.35 | 1.51 |
| 01/18 | 1,728 | 1,745 | 1,723 | 1,730 | -0.06% | 4,617,900 | 4兆6006億 | +2.91% | 21.75 | 1.54 |
| 01/17 | 1,712 | 1,755 | 1,710 | 1,731 | +0.62% | 6,118,500 | 4兆6032億 | +3.1% | 21.76 | 1.54 |
| 01/14 | 1,777 | 1,777 | 1,712 | 1,720 | +4.88% | 14,625,900 | 4兆5749億 | +2.65% | 21.62 | 1.53 |
| 01/13 | 1,653 | 1,662 | 1,613 | 1,640 | -3.28% | 10,815,000 | 4兆3621億 | -1.95% | 20.62 | 1.46 |
| 01/12 | 1,682 | 1,697 | 1,674 | 1,696 | +1.37% | 4,820,100 | 4兆5102億 | +1.5% | 21.32 | 1.51 |
| 01/11 | 1,691 | 1,700 | 1,664 | 1,673 | -1.92% | 6,377,400 | 4兆4490億 | +0.42% | 21.03 | 1.49 |
| 01/07 | 1,718 | 1,729 | 1,699 | 1,706 | -0.58% | 4,462,200 | 4兆5359億 | +2.69% | 21.44 | 1.52 |
| 01/06 | 1,763 | 1,763 | 1,712 | 1,716 | -1.85% | 6,052,200 | 4兆5625億 | +3.73% | 21.57 | 1.52 |
| 01/05 | 1,748 | 1,769 | 1,741 | 1,748 | +1.04% | 7,614,900 | 4兆6485億 | +6.2% | 21.97 | 1.55 |
| 01/04 | 1,694 | 1,730 | 1,687 | 1,730 | +2.65% | 5,262,600 | 4兆6006億 | +5.62% | 21.75 | 1.54 |
| 2021 |
| 12/30 | 1,692 | 1,698 | 1,672 | 1,685 | -0.45% | 2,699,700 | 4兆4818億 | +3.2% | 21.18 | 1.5 |
| 12/29 | 1,696 | 1,722 | 1,685 | 1,693 | +0.02% | 3,526,800 | 4兆5022億 | +3.93% | 21.28 | 1.5 |
| 12/28 | 1,680 | 1,694 | 1,669 | 1,693 | +1.54% | 3,811,500 | 4兆5013億 | +4.16% | 21.28 | 1.5 |
| 12/27 | 1,654 | 1,679 | 1,651 | 1,667 | +0.99% | 3,565,500 | 4兆4330億 | +2.84% | 20.95 | 1.48 |
| 12/24 | 1,650 | 1,665 | 1,645 | 1,651 | +0.49% | 2,570,400 | 4兆3896億 | +1.96% | 20.75 | 1.47 |
| 12/23 | 1,643 | 1,655 | 1,636 | 1,643 | +0.33% | 2,913,300 | 4兆3683億 | +1.59% | 20.65 | 1.46 |
| 12/22 | 1,641 | 1,650 | 1,623 | 1,637 | -0.26% | 3,407,400 | 4兆3542億 | +1.26% | 20.58 | 1.46 |
| 12/21 | 1,645 | 1,657 | 1,627 | 1,642 | +0.86% | 5,839,800 | 4兆3657億 | +1.46% | 20.64 | 1.46 |
| 12/20 | 1,680 | 1,688 | 1,623 | 1,628 | -4.16% | 5,080,200 | 4兆3284億 | +0.54% | 20.46 | 1.45 |
| 12/17 | 1,683 | 1,707 | 1,682 | 1,698 | +1.09% | 11,387,100 | 4兆5164億 | +4.77% | 21.35 | 1.51 |
| 12/16 | 1,672 | 1,688 | 1,664 | 1,680 | +1.08% | 5,602,800 | 4兆4676億 | +3.77% | 21.12 | 1.49 |
| 12/15 | 1,648 | 1,672 | 1,646 | 1,662 | +0.44% | 4,572,000 | 4兆4197億 | +2.66% | 20.89 | 1.48 |
| 12/14 | 1,643 | 1,660 | 1,634 | 1,655 | +0.51% | 5,357,700 | 4兆4002億 | +2.2% | 20.8 | 1.47 |
| 12/13 | 1,673 | 1,673 | 1,646 | 1,646 | -0.64% | 3,984,600 | 4兆3781億 | +1.69% | 20.69 | 1.46 |
| 12/10 | 1,677 | 1,677 | 1,655 | 1,657 | -0.76% | 5,707,500 | 4兆4065億 | +2.22% | 20.83 | 1.47 |
| 12/09 | 1,682 | 1,694 | 1,665 | 1,670 | -0.44% | 5,241,000 | 4兆4401億 | +2.94% | 20.99 | 1.48 |
| 12/08 | 1,666 | 1,679 | 1,644 | 1,677 | +3.45% | 8,533,800 | 4兆4596億 | +3.45% | 21.08 | 1.49 |
| 12/07 | 1,608 | 1,627 | 1,592 | 1,621 | +1.55% | 5,892,000 | 4兆3107億 | +0.06% | 20.38 | 1.44 |
| 12/06 | 1,583 | 1,602 | 1,576 | 1,596 | +1.33% | 4,295,400 | 4兆2451億 | -1.4% | 20.07 | 1.42 |
| 12/03 | 1,553 | 1,577 | 1,540 | 1,575 | +1.48% | 4,788,300 | 4兆1893億 | -2.82% | 19.8 | 1.4 |
| 12/02 | 1,529 | 1,560 | 1,524 | 1,552 | +1.37% | 7,070,400 | 4兆1281億 | -4.35% | 19.51 | 1.38 |
| 12/01 | 1,541 | 1,573 | 1,530 | 1,531 | +0.88% | 8,168,700 | 4兆723億 | -5.76% | 19.25 | 1.36 |
| 11/30 | 1,546 | 1,571 | 1,517 | 1,518 | -1.56% | 10,377,600 | 4兆368億 | -6.64% | 19.08 | 1.35 |
| 11/29 | 1,570 | 1,571 | 1,538 | 1,542 | -3.28% | 5,853,000 | 4兆1006億 | -5.34% | 19.38 | 1.37 |
| 11/26 | 1,594 | 1,599 | 1,587 | 1,594 | -0.71% | 4,641,600 | 4兆2398億 | -2.25% | 20.04 | 1.42 |
| 11/25 | 1,594 | 1,614 | 1,591 | 1,606 | +0.77% | 2,837,400 | 4兆2699億 | -1.55% | 20.18 | 1.43 |
| 11/24 | 1,597 | 1,613 | 1,590 | 1,593 | +0.06% | 4,794,900 | 4兆2371億 | -2.25% | 20.03 | 1.42 |
| 11/22 | 1,599 | 1,601 | 1,577 | 1,592 | -0.91% | 3,445,200 | 4兆2345億 | -2.31% | 20.02 | 1.42 |
| 11/19 | 1,596 | 1,623 | 1,594 | 1,607 | +1.09% | 6,123,600 | 4兆2735億 | -1.47% | 20.2 | 1.43 |
| 11/18 | 1,627 | 1,630 | 1,580 | 1,590 | -3.4% | 9,870,900 | 4兆2274億 | -2.47% | 19.98 | 1.41 |
| 11/17 | 1,676 | 1,676 | 1,643 | 1,646 | -1.95% | 5,615,700 | 4兆3763億 | +1.02% | 20.69 | 1.46 |
| 11/16 | 1,664 | 1,694 | 1,661 | 1,678 | +0.7% | 4,348,200 | 4兆4632億 | +3.16% | 21.1 | 1.49 |
| 11/15 | 1,673 | 1,676 | 1,662 | 1,667 | -0.2% | 3,990,300 | 4兆4322億 | +2.69% | 20.95 | 1.48 |
| 11/12 | 1,660 | 1,688 | 1,659 | 1,670 | +0.97% | 4,862,700 | 4兆4410億 | +3.09% | 20.99 | 1.48 |
| 11/11 | 1,675 | 1,679 | 1,651 | 1,654 | -1.19% | 4,514,400 | 4兆3985億 | +2.22% | 20.79 | 1.47 |
| 11/10 | 1,660 | 1,693 | 1,658 | 1,674 | +0.8% | 4,762,200 | 4兆4517億 | +3.53% | 21.04 | 1.49 |
| 11/09 | 1,663 | 1,683 | 1,656 | 1,661 | -0.1% | 3,871,800 | 4兆4162億 | +2.76% | 20.87 | 1.48 |
| 11/08 | 1,684 | 1,691 | 1,661 | 1,662 | -1.05% | 3,113,100 | 4兆4206億 | +2.87% | 20.89 | 1.48 |
| 11/05 | 1,699 | 1,699 | 1,674 | 1,680 | -0.14% | 3,228,000 | 4兆4676億 | +3.96% | 21.12 | 1.49 |
| 11/04 | 1,679 | 1,683 | 1,665 | 1,682 | +1.1% | 5,349,900 | 4兆4738億 | +4.1% | 21.15 | 1.5 |
| 11/02 | 1,644 | 1,665 | 1,643 | 1,664 | +0.5% | 5,117,700 | 4兆4251億 | +2.91% | 20.92 | 1.48 |
| 11/01 | 1,620 | 1,659 | 1,614 | 1,656 | +3.87% | 8,042,700 | 4兆4029億 | +2.26% | 20.81 | 1.47 |
| 10/29 | 1,607 | 1,609 | 1,571 | 1,594 | -2.23% | 7,977,900 | 4兆2389億 | -1.73% | 20.04 | 1.42 |
| 10/28 | 1,618 | 1,639 | 1,610 | 1,630 | +0.23% | 5,484,900 | 4兆3355億 | +0.2% | 20.49 | 1.45 |
| 10/27 | 1,610 | 1,631 | 1,602 | 1,627 | +1.71% | 5,639,100 | 4兆3258億 | -0.27% | 20.45 | 1.45 |
| 10/26 | 1,585 | 1,612 | 1,579 | 1,599 | +1.5% | 4,275,600 | 4兆2531億 | -2.12% | 20.1 | 1.42 |
| 10/25 | 1,574 | 1,585 | 1,574 | 1,576 | -0.38% | 2,796,600 | 4兆1902億 | -3.86% | 19.81 | 1.4 |
| 10/22 | 1,588 | 1,595 | 1,574 | 1,582 | -0.59% | 3,615,300 | 4兆2061億 | -3.91% | 19.88 | 1.41 |
| 10/21 | 1,591 | 1,610 | 1,588 | 1,591 | +0.17% | 4,441,500 | 4兆2309億 | -3.69% | 20 | 1.41 |
| 10/20 | 1,595 | 1,605 | 1,587 | 1,588 | +0.04% | 4,315,200 | 4兆2238億 | -4.14% | 19.96 | 1.41 |
| 10/19 | 1,607 | 1,617 | 1,585 | 1,588 | -0.75% | 4,474,500 | 4兆2221億 | -4.47% | 19.96 | 1.41 |
| 10/18 | 1,606 | 1,612 | 1,591 | 1,600 | -0.29% | 4,869,000 | 4兆2540億 | -4.1% | 20.11 | 1.42 |
| 10/15 | 1,598 | 1,609 | 1,583 | 1,604 | +1.13% | 6,161,100 | 4兆2664億 | -4.05% | 20.17 | 1.43 |
| 10/14 | 1,569 | 1,594 | 1,568 | 1,586 | +0.57% | 5,092,500 | 4兆2185億 | -5.35% | 19.94 | 1.41 |
| 10/13 | 1,599 | 1,601 | 1,575 | 1,577 | -0.48% | 6,967,800 | 4兆1946億 | -6.11% | 19.83 | 1.4 |
| 10/12 | 1,588 | 1,601 | 1,558 | 1,585 | -0.23% | 8,408,700 | 4兆2150億 | -5.82% | 19.92 | 1.41 |
| 10/11 | 1,606 | 1,609 | 1,580 | 1,589 | -0.04% | 6,317,400 | 4兆2247億 | -5.72% | 19.97 | 1.41 |
| 10/08 | 1,655 | 1,658 | 1,589 | 1,589 | -0.69% | 10,344,600 | 4兆2265億 | -5.79% | 19.98 | 1.41 |
| 10/07 | 1,615 | 1,640 | 1,600 | 1,600 | -2.32% | 5,973,900 | 4兆2558億 | -5.25% | 20.12 | 1.42 |
| 10/06 | 1,643 | 1,672 | 1,628 | 1,638 | -0.93% | 7,210,800 | 4兆3568億 | -3.06% | 20.59 | 1.46 |
| 10/05 | 1,645 | 1,667 | 1,636 | 1,654 | -0.1% | 5,047,500 | 4兆3976億 | -1.98% | 20.79 | 1.47 |
| 10/04 | 1,663 | 1,677 | 1,653 | 1,655 | +0.02% | 4,678,200 | 4兆4020億 | -1.76% | 20.81 | 1.47 |
| 10/01 | 1,675 | 1,706 | 1,655 | 1,655 | -2.36% | 5,491,800 | 4兆4011億 | -1.61% | 20.8 | 1.47 |
