株価チャート
2021/11/25～2022/04/21
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 |
| 04/21 | 1,933 | 1,941 | 1,922 | 1,933 | -0.19% | 5,820,000 | 5兆1404億 | +2.44% | 18.23 | 1.47 |
| 04/20 | 1,875 | 1,943 | 1,873 | 1,937 | +4.63% | 7,511,100 | 5兆1502億 | +2.85% | 18.26 | 1.48 |
| 04/19 | 1,855 | 1,860 | 1,842 | 1,851 | +0.05% | 5,012,700 | 4兆9224億 | -1.44% | 17.45 | 1.41 |
| 04/18 | 1,847 | 1,864 | 1,840 | 1,850 | -0.41% | 4,081,800 | 4兆9197億 | -1.28% | 17.44 | 1.41 |
| 04/15 | 1,890 | 1,893 | 1,853 | 1,858 | -2.35% | 4,061,400 | 4兆9401億 | -0.71% | 17.52 | 1.42 |
| 04/14 | 1,871 | 1,905 | 1,866 | 1,902 | +1.1% | 5,746,200 | 5兆589億 | +1.78% | 17.94 | 1.45 |
| 04/13 | 1,888 | 1,893 | 1,840 | 1,882 | -0.18% | 7,457,100 | 5兆39億 | +0.84% | 17.74 | 1.43 |
| 04/12 | 1,875 | 1,889 | 1,838 | 1,885 | +0.98% | 8,264,100 | 5兆128億 | +1.18% | 17.77 | 1.44 |
| 04/11 | 1,873 | 1,883 | 1,836 | 1,867 | -0.18% | 14,404,200 | 4兆9640億 | +0.3% | 17.6 | 1.42 |
| 04/08 | 1,908 | 1,912 | 1,830 | 1,870 | -3.39% | 23,301,300 | 4兆9729億 | +0.59% | 17.63 | 1.43 |
| 04/07 | 1,925 | 1,949 | 1,912 | 1,936 | +1.15% | 12,910,200 | 5兆1475億 | +4.18% | 18.25 | 1.48 |
| 04/06 | 1,923 | 1,927 | 1,905 | 1,914 | -0.5% | 7,457,400 | 5兆890億 | +3.22% | 18.04 | 1.46 |
| 04/05 | 1,929 | 1,935 | 1,910 | 1,923 | -0.4% | 7,677,600 | 5兆1147億 | +3.85% | 18.14 | 1.47 |
| 04/04 | 1,940 | 1,940 | 1,906 | 1,931 | +0.05% | 5,499,300 | 5兆1351億 | +4.43% | 18.21 | 1.47 |
| 04/01 | 1,921 | 1,942 | 1,892 | 1,930 | -0.4% | 7,509,600 | 5兆1324億 | +4.61% | 18.2 | 1.47 |
| 03/31 | 1,936 | 1,953 | 1,932 | 1,938 | +0.62% | 8,667,600 | 5兆1528億 | +5.08% | 18.27 | 1.48 |
| 03/30 | 1,908 | 1,927 | 1,894 | 1,926 | +0.5% | 10,114,200 | 5兆1209億 | +4.54% | 18.16 | 1.47 |
| 03/29 | 1,832 | 1,934 | 1,832 | 1,916 | +4.09% | 11,591,100 | 5兆952億 | +4.07% | 18.07 | 1.46 |
| 03/28 | 1,828 | 1,844 | 1,825 | 1,841 | +1.27% | 5,670,600 | 4兆8949億 | +0.04% | 17.36 | 1.4 |
| 03/25 | 1,834 | 1,844 | 1,811 | 1,818 | -1.46% | 6,662,400 | 4兆8337億 | -1.37% | 17.14 | 1.39 |
| 03/24 | 1,867 | 1,871 | 1,827 | 1,845 | -1.18% | 5,788,800 | 4兆9055億 | -0.18% | 17.39 | 1.41 |
| 03/23 | 1,882 | 1,890 | 1,860 | 1,867 | +0.05% | 6,476,400 | 4兆9640億 | +0.79% | 17.6 | 1.42 |
| 03/22 | 1,842 | 1,900 | 1,842 | 1,866 | +1.36% | 7,685,100 | 4兆9614億 | +0.68% | 17.59 | 1.42 |
| 03/18 | 1,841 | 1,853 | 1,825 | 1,841 | -0.61% | 10,110,000 | 4兆8949億 | -0.77% | 17.36 | 1.4 |
| 03/17 | 1,885 | 1,897 | 1,841 | 1,852 | +0.42% | 9,113,100 | 4兆9250億 | -0.27% | 17.46 | 1.41 |
| 03/16 | 1,801 | 1,871 | 1,795 | 1,844 | +2.6% | 8,539,500 | 4兆9046億 | -0.79% | 17.39 | 1.41 |
| 03/15 | 1,762 | 1,814 | 1,761 | 1,798 | +2.76% | 7,644,300 | 4兆7805億 | -3.51% | 16.95 | 1.37 |
| 03/14 | 1,794 | 1,795 | 1,740 | 1,749 | -2.29% | 7,551,300 | 4兆6520億 | -6.35% | 16.49 | 1.33 |
| 03/11 | 1,822 | 1,826 | 1,777 | 1,790 | -0.89% | 7,498,200 | 4兆7610億 | -4.62% | 16.88 | 1.37 |
| 03/10 | 1,805 | 1,809 | 1,770 | 1,806 | -0.26% | 9,073,200 | 4兆8036億 | -4.07% | 17.03 | 1.38 |
| 03/09 | 1,803 | 1,832 | 1,792 | 1,811 | -0.42% | 8,131,200 | 4兆8160億 | -4.13% | 17.08 | 1.38 |
| 03/08 | 1,835 | 1,869 | 1,811 | 1,819 | -0.89% | 15,570,600 | 4兆8364億 | -3.83% | 17.15 | 1.39 |
| 03/07 | 1,817 | 1,849 | 1,808 | 1,835 | +0.62% | 5,260,800 | 4兆8798億 | -2.96% | 17.3 | 1.4 |
| 03/04 | 1,835 | 1,853 | 1,804 | 1,824 | -1.1% | 5,993,100 | 4兆8497億 | -3.41% | 17.2 | 1.39 |
| 03/03 | 1,831 | 1,854 | 1,820 | 1,844 | +0.97% | 4,667,400 | 4兆9037億 | -2.23% | 17.39 | 1.41 |
| 03/02 | 1,848 | 1,853 | 1,818 | 1,826 | -1.26% | 5,733,600 | 4兆8568億 | -3.01% | 17.22 | 1.39 |
| 03/01 | 1,885 | 1,894 | 1,843 | 1,850 | -0.75% | 4,813,800 | 4兆9188億 | -1.61% | 17.44 | 1.41 |
| 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 |
