株価チャート
2021/10/20~2022/03/17
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 |
03/17 | 4,760 | 4,885 | 4,710 | 4,860 | +2.75% | 1,234,900 | 1兆4016億 | +7.9% | 22.22 | 1.51 |
03/16 | 4,670 | 4,780 | 4,660 | 4,730 | +4.42% | 1,740,100 | 1兆3641億 | +5.56% | 21.63 | 1.47 |
03/15 | 4,340 | 4,545 | 4,285 | 4,530 | +2.03% | 1,192,900 | 1兆3064億 | +1.59% | 20.71 | 1.41 |
03/14 | 4,335 | 4,480 | 4,320 | 4,440 | +3.5% | 1,073,900 | 1兆2805億 | -0.07% | 20.3 | 1.38 |
03/11 | 4,235 | 4,355 | 4,225 | 4,290 | +1.54% | 1,711,000 | 1兆2372億 | -3.23% | 19.62 | 1.33 |
03/10 | 4,105 | 4,240 | 4,070 | 4,225 | +4.71% | 1,672,900 | 1兆2185億 | -4.58% | 19.32 | 1.31 |
03/09 | 3,990 | 4,135 | 3,950 | 4,035 | +1.77% | 1,328,900 | 1兆1637億 | -8.71% | 18.45 | 1.25 |
03/08 | 4,015 | 4,120 | 3,955 | 3,965 | -2.94% | 1,370,700 | 1兆1435億 | -10.21% | 18.13 | 1.23 |
03/07 | 4,260 | 4,290 | 4,040 | 4,085 | -5.66% | 1,315,700 | 1兆1781億 | -7.45% | 18.68 | 1.27 |
03/04 | 4,360 | 4,365 | 4,215 | 4,330 | -1.7% | 1,627,400 | 1兆2488億 | -1.7% | 19.8 | 1.35 |
03/03 | 4,590 | 4,630 | 4,385 | 4,405 | -4.03% | 1,439,300 | 1兆2704億 | +0.36% | 20.14 | 1.37 |
03/02 | 4,640 | 4,665 | 4,555 | 4,590 | -2.03% | 926,000 | 1兆3238億 | +5.01% | 20.99 | 1.43 |
03/01 | 4,695 | 4,730 | 4,655 | 4,685 | +2.4% | 1,046,300 | 1兆3512億 | +7.63% | 21.42 | 1.46 |
02/28 | 4,550 | 4,605 | 4,510 | 4,575 | -0.11% | 805,400 | 1兆3194億 | +5.56% | 20.92 | 1.42 |
02/25 | 4,560 | 4,640 | 4,530 | 4,580 | +0.22% | 979,300 | 1兆3209億 | +5.99% | 20.94 | 1.42 |
02/24 | 4,620 | 4,670 | 4,505 | 4,570 | -2.04% | 1,926,300 | 1兆3180億 | +6.28% | 20.9 | 1.42 |
02/22 | 4,695 | 4,730 | 4,630 | 4,665 | -2.91% | 1,296,400 | 1兆3454億 | +8.94% | 21.33 | 1.45 |
02/21 | 4,745 | 4,840 | 4,740 | 4,805 | -1.13% | 749,700 | 1兆3858億 | +12.79% | 21.97 | 1.49 |
02/18 | 4,880 | 4,955 | 4,835 | 4,860 | -0.51% | 1,120,600 | 1兆4016億 | +14.87% | 22.22 | 1.51 |
02/17 | 4,925 | 4,960 | 4,825 | 4,885 | +0.1% | 1,337,400 | 1兆4088億 | +16.23% | 22.34 | 1.52 |
02/16 | 4,675 | 4,900 | 4,675 | 4,880 | +5.63% | 1,996,700 | 1兆4074億 | +16.97% | 22.31 | 1.52 |
02/15 | 4,435 | 4,640 | 4,410 | 4,620 | +7.32% | 2,680,600 | 1兆3324億 | +11.7% | 21.12 | 1.44 |
02/14 | 4,360 | 4,390 | 4,255 | 4,305 | -1.71% | 1,364,000 | 1兆2416億 | +4.62% | 19.68 | 1.34 |
02/10 | 4,415 | 4,435 | 4,315 | 4,380 | +1.74% | 1,433,900 | 1兆2632億 | +6.67% | 20.03 | 1.36 |
02/09 | 4,330 | 4,345 | 4,265 | 4,305 | +0.7% | 1,030,300 | 1兆2416億 | +5% | 19.68 | 1.34 |
02/08 | 4,200 | 4,300 | 4,195 | 4,275 | +2.15% | 715,000 | 1兆2329億 | +4.42% | 19.55 | 1.33 |
02/07 | 4,115 | 4,190 | 4,095 | 4,185 | +0.97% | 500,000 | 1兆2069億 | +2.4% | 19.13 | 1.3 |
02/04 | 4,195 | 4,230 | 4,100 | 4,145 | -1.07% | 680,000 | 1兆1954億 | +1.47% | 18.95 | 1.29 |
02/03 | 4,130 | 4,215 | 4,100 | 4,190 | +0.84% | 598,600 | 1兆2084億 | +2.52% | 19.16 | 1.3 |
02/02 | 4,085 | 4,170 | 4,070 | 4,155 | +3.49% | 679,500 | 1兆1983億 | +1.71% | 19 | 1.29 |
02/01 | 3,925 | 4,050 | 3,925 | 4,015 | +1.9% | 664,900 | 1兆1579億 | -1.71% | 18.36 | 1.25 |
01/31 | 3,910 | 3,960 | 3,900 | 3,940 | +0.25% | 604,100 | 1兆1363億 | -3.62% | 18.01 | 1.22 |
01/28 | 3,945 | 3,975 | 3,890 | 3,930 | +1.81% | 642,400 | 1兆1334億 | -3.96% | 17.97 | 1.22 |
01/27 | 3,940 | 3,955 | 3,795 | 3,860 | -1.4% | 1,067,500 | 1兆1132億 | -5.65% | 17.65 | 1.2 |
01/26 | 3,905 | 3,985 | 3,905 | 3,915 | -1.14% | 660,700 | 1兆1291億 | -4.4% | 17.9 | 1.22 |
01/25 | 4,080 | 4,090 | 3,930 | 3,960 | -4.35% | 885,700 | 1兆1421億 | -3.32% | 18.11 | 1.23 |
01/24 | 4,185 | 4,215 | 4,095 | 4,140 | -1.78% | 744,300 | 1兆1940億 | +0.95% | 18.93 | 1.29 |
01/21 | 4,155 | 4,215 | 4,090 | 4,215 | -0.71% | 821,100 | 1兆2156億 | +2.93% | 19.27 | 1.31 |
01/20 | 4,075 | 4,250 | 4,075 | 4,245 | +4.69% | 1,021,400 | 1兆2243億 | +3.92% | 19.41 | 1.32 |
01/19 | 4,040 | 4,135 | 4,025 | 4,055 | -1.34% | 828,500 | 1兆1695億 | -0.49% | 18.54 | 1.26 |
01/18 | 4,135 | 4,185 | 4,080 | 4,110 | -0.48% | 391,700 | 1兆1853億 | +0.91% | 18.79 | 1.28 |
01/17 | 4,120 | 4,195 | 4,090 | 4,130 | +1.23% | 374,700 | 1兆1911億 | +1.5% | 18.88 | 1.28 |
01/14 | 4,080 | 4,110 | 4,010 | 4,080 | -1.57% | 835,800 | 1兆1767億 | +0.37% | 18.65 | 1.27 |
01/13 | 4,085 | 4,170 | 4,055 | 4,145 | +0.73% | 580,200 | 1兆1954億 | +2.12% | 18.95 | 1.29 |
01/12 | 4,025 | 4,135 | 4,020 | 4,115 | +3% | 612,900 | 1兆1868億 | +1.73% | 18.81 | 1.28 |
01/11 | 4,045 | 4,055 | 3,930 | 3,995 | -1.96% | 717,200 | 1兆1521億 | -0.87% | 18.27 | 1.24 |
01/07 | 4,105 | 4,165 | 4,065 | 4,075 | -0.49% | 788,900 | 1兆1752億 | +1.54% | 18.63 | 1.27 |
01/06 | 4,205 | 4,280 | 4,075 | 4,095 | -3.08% | 894,600 | 1兆1810億 | +2.53% | 18.72 | 1.27 |
01/05 | 4,145 | 4,250 | 4,125 | 4,225 | +1.56% | 669,100 | 1兆2185億 | +6.29% | 19.32 | 1.31 |
01/04 | 4,150 | 4,160 | 4,090 | 4,160 | +1.46% | 552,900 | 1兆1997億 | +5.21% | 19.02 | 1.29 |
2021 |
12/30 | 4,105 | 4,130 | 4,065 | 4,100 | -0.73% | 610,700 | 1兆1824億 | +4.14% | 10.35 | 1.33 |
12/29 | 4,160 | 4,185 | 4,120 | 4,130 | -1.67% | 454,800 | 1兆1911億 | +5.14% | 10.43 | 1.34 |
12/28 | 4,180 | 4,230 | 4,130 | 4,200 | +1.33% | 842,900 | 1兆2113億 | +7.2% | 10.6 | 1.36 |
12/27 | 4,155 | 4,180 | 4,140 | 4,145 | 0% | 565,000 | 1兆1954億 | +6.04% | 10.46 | 1.34 |
12/24 | 4,110 | 4,160 | 4,100 | 4,145 | +1.1% | 402,600 | 1兆1954億 | +6.17% | 10.46 | 1.34 |
12/23 | 4,095 | 4,100 | 4,060 | 4,100 | +1.86% | 513,900 | 1兆1824億 | +5.1% | 10.35 | 1.33 |
12/22 | 3,955 | 4,025 | 3,950 | 4,025 | +2.68% | 563,700 | 1兆1608億 | +3.31% | 10.16 | 1.3 |
12/21 | 3,985 | 4,000 | 3,910 | 3,920 | -0.76% | 815,900 | 1兆1305億 | +0.49% | 9.9 | 1.27 |
12/20 | 3,925 | 3,975 | 3,920 | 3,950 | +0.13% | 748,800 | 1兆1392億 | +1.02% | 9.97 | 1.28 |
12/17 | 4,030 | 4,035 | 3,945 | 3,945 | -3.19% | 1,183,100 | 1兆1377億 | +0.56% | 9.96 | 1.28 |
12/16 | 4,040 | 4,075 | 4,015 | 4,075 | +2% | 751,300 | 1兆1752億 | +3.58% | 10.29 | 1.32 |
12/15 | 3,940 | 4,010 | 3,930 | 3,995 | +1.01% | 606,000 | 1兆1521億 | +1.34% | 10.09 | 1.29 |
12/14 | 3,985 | 4,020 | 3,950 | 3,955 | -1.49% | 727,600 | 1兆1406億 | +0.03% | 9.98 | 1.28 |
12/13 | 4,005 | 4,060 | 4,005 | 4,015 | +0.63% | 641,000 | 1兆1579億 | +1.08% | 10.14 | 1.3 |
12/10 | 3,960 | 4,050 | 3,955 | 3,990 | -0.37% | 984,900 | 1兆1507億 | +0.1% | 10.07 | 1.29 |
12/09 | 4,050 | 4,080 | 3,995 | 4,005 | -1.11% | 945,600 | 1兆1550億 | +0.05% | 10.11 | 1.3 |
12/08 | 4,000 | 4,090 | 3,975 | 4,050 | +3.58% | 1,158,800 | 1兆1680億 | +0.92% | 10.22 | 1.31 |
12/07 | 3,875 | 3,940 | 3,810 | 3,910 | +2.76% | 1,275,900 | 1兆1276億 | -2.86% | 9.87 | 1.27 |
12/06 | 3,770 | 3,835 | 3,745 | 3,805 | +1.47% | 904,800 | 1兆974億 | -5.72% | 9.61 | 1.23 |
12/03 | 3,700 | 3,765 | 3,645 | 3,750 | +5.63% | 1,553,700 | 1兆815億 | -7.36% | 9.47 | 1.21 |
12/02 | 3,550 | 3,590 | 3,500 | 3,550 | -1.93% | 1,186,600 | 1兆238億 | -12.63% | 8.96 | 1.15 |
12/01 | 3,600 | 3,645 | 3,570 | 3,620 | +0.28% | 1,059,300 | 1兆440億 | -11.34% | 9.14 | 1.17 |
11/30 | 3,750 | 3,785 | 3,605 | 3,610 | -2.43% | 1,544,600 | 1兆411億 | -11.93% | 9.11 | 1.17 |
11/29 | 3,680 | 3,830 | 3,670 | 3,700 | -1.07% | 1,236,700 | 1兆671億 | -10.17% | 9.34 | 1.2 |
11/26 | 3,840 | 3,855 | 3,700 | 3,740 | -3.36% | 964,500 | 1兆786億 | -9.68% | 9.44 | 1.21 |
11/25 | 3,910 | 3,935 | 3,870 | 3,870 | -0.13% | 578,400 | 1兆1161億 | -7.02% | 9.77 | 1.25 |
11/24 | 3,955 | 4,000 | 3,870 | 3,875 | -2.88% | 878,500 | 1兆1175億 | -7.3% | 9.78 | 1.25 |
11/22 | 3,980 | 4,005 | 3,955 | 3,990 | -0.62% | 764,300 | 1兆1507億 | -5% | 10.07 | 1.29 |
11/19 | 4,055 | 4,060 | 3,985 | 4,015 | -1.11% | 789,500 | 1兆1579億 | -4.7% | 10.14 | 1.3 |
11/18 | 4,000 | 4,070 | 3,985 | 4,060 | +1.88% | 778,900 | 1兆1709億 | -3.84% | 10.25 | 1.31 |
11/17 | 4,130 | 4,140 | 3,980 | 3,985 | -3.74% | 1,012,600 | 1兆1493億 | -5.73% | 10.06 | 1.29 |
11/16 | 4,145 | 4,205 | 4,120 | 4,140 | -0.12% | 879,900 | 1兆1940億 | -2.24% | 10.45 | 1.34 |
11/15 | 4,400 | 4,420 | 4,090 | 4,145 | -3.04% | 1,288,900 | 1兆1954億 | -2.22% | 10.46 | 1.34 |
11/12 | 4,230 | 4,330 | 4,230 | 4,275 | +1.06% | 885,200 | 1兆2329億 | +0.8% | 10.79 | 1.38 |
11/11 | 4,235 | 4,280 | 4,220 | 4,230 | -0.82% | 476,700 | 1兆2199億 | -0.12% | 10.68 | 1.37 |
11/10 | 4,275 | 4,340 | 4,250 | 4,265 | -0.7% | 487,600 | 1兆2300億 | +0.88% | 10.77 | 1.38 |
11/09 | 4,385 | 4,410 | 4,260 | 4,295 | -2.83% | 644,800 | 1兆2387億 | +1.7% | 10.84 | 1.39 |
11/08 | 4,435 | 4,465 | 4,405 | 4,420 | +1.49% | 727,500 | 1兆2747億 | +4.71% | 11.16 | 1.43 |
11/05 | 4,400 | 4,400 | 4,280 | 4,355 | -1.14% | 568,400 | 1兆2560億 | +3.37% | 10.99 | 1.41 |
11/04 | 4,380 | 4,410 | 4,335 | 4,405 | +3.04% | 915,400 | 1兆2704億 | +4.61% | 11.12 | 1.43 |
11/02 | 4,310 | 4,325 | 4,250 | 4,275 | -1.72% | 579,800 | 1兆2329億 | +1.62% | 10.79 | 1.38 |
11/01 | 4,230 | 4,350 | 4,205 | 4,350 | +4.32% | 934,300 | 1兆2545億 | +3.28% | 10.98 | 1.41 |
10/29 | 4,170 | 4,200 | 4,080 | 4,170 | +1.71% | 881,900 | 1兆2026億 | -0.97% | 10.53 | 1.35 |
10/28 | 4,090 | 4,130 | 4,065 | 4,100 | -0.61% | 626,000 | 1兆1824億 | -2.8% | 10.35 | 1.33 |
10/27 | 4,080 | 4,125 | 4,070 | 4,125 | +1.73% | 493,500 | 1兆1896億 | -2.3% | 10.41 | 1.34 |
10/26 | 4,075 | 4,090 | 4,035 | 4,055 | +1% | 739,900 | 1兆1695億 | -4.02% | 10.24 | 1.31 |
10/25 | 4,095 | 4,110 | 3,995 | 4,015 | -2.55% | 986,000 | 1兆1579億 | -5.17% | 10.14 | 1.3 |
10/22 | 4,175 | 4,200 | 4,105 | 4,120 | -2.94% | 1,028,900 | 1兆1882億 | -2.94% | 10.4 | 1.33 |
10/21 | 4,260 | 4,295 | 4,215 | 4,245 | -0.7% | 746,900 | 1兆2243億 | -0.19% | 10.72 | 1.37 |
10/20 | 4,305 | 4,330 | 4,260 | 4,275 | -0.7% | 484,200 | 1兆2329億 | +0.4% | 10.79 | 1.38 |