株価チャート
2021/09/06～2022/02/01
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 | 10/1, 株式分割 1→5 |
| 2022 |
| 02/01 | 3,834 | 3,880 | 3,740 | 3,760 | +0.16% | 1,113,000 | 1兆8724億 | -3.93% | 38.02 | 5.63 |
| 01/31 | 3,742 | 3,814 | 3,716 | 3,754 | +0.43% | 956,500 | 1兆8694億 | -4.62% | 37.96 | 5.62 |
| 01/28 | 3,700 | 3,784 | 3,662 | 3,738 | +3.89% | 1,325,500 | 1兆8615億 | -5.58% | 37.8 | 5.6 |
| 01/27 | 3,700 | 3,780 | 3,584 | 3,598 | -3.49% | 1,593,500 | 1兆7918億 | -9.58% | 36.38 | 5.39 |
| 01/26 | 3,640 | 3,788 | 3,576 | 3,728 | +2.42% | 1,426,500 | 1兆8565億 | -6.92% | 37.7 | 5.59 |
| 01/25 | 3,678 | 3,696 | 3,584 | 3,640 | -0.33% | 1,151,000 | 1兆8127億 | -9.61% | 36.81 | 5.45 |
| 01/24 | 3,636 | 3,656 | 3,578 | 3,652 | -1.19% | 1,017,000 | 1兆8186億 | -9.98% | 36.93 | 5.47 |
| 01/21 | 3,690 | 3,708 | 3,644 | 3,696 | -0.27% | 616,500 | 1兆8406億 | -9.5% | 37.37 | 5.54 |
| 01/20 | 3,692 | 3,740 | 3,644 | 3,706 | +0.82% | 938,000 | 1兆8455億 | -9.79% | 37.48 | 5.55 |
| 01/19 | 3,690 | 3,728 | 3,652 | 3,676 | -2.23% | 998,500 | 1兆8306億 | -10.99% | 37.17 | 5.51 |
| 01/18 | 3,756 | 3,796 | 3,694 | 3,760 | +0.05% | 858,000 | 1兆8724億 | -9.4% | 38.02 | 5.63 |
| 01/17 | 3,730 | 3,810 | 3,720 | 3,758 | +2.96% | 1,340,500 | 1兆8714億 | -9.84% | 38 | 5.63 |
| 01/14 | 3,688 | 3,728 | 3,596 | 3,650 | -0.54% | 1,214,500 | 1兆8177億 | -12.76% | 36.91 | 5.47 |
| 01/13 | 3,794 | 3,814 | 3,670 | 3,670 | -4.87% | 1,713,000 | 1兆8276億 | -12.72% | 37.11 | 5.5 |
| 01/12 | 3,864 | 3,900 | 3,840 | 3,858 | +0.94% | 942,500 | 1兆9212億 | -8.53% | 39.01 | 5.78 |
| 01/11 | 3,954 | 3,954 | 3,806 | 3,822 | -3.58% | 1,333,000 | 1兆9033億 | -9.6% | 38.65 | 5.73 |
| 01/07 | 4,102 | 4,104 | 3,940 | 3,964 | -3.6% | 986,500 | 1兆9740億 | -6.44% | 40.08 | 5.94 |
| 01/06 | 4,268 | 4,308 | 4,112 | 4,112 | -5.73% | 1,152,000 | 2兆477億 | -3.11% | 41.58 | 6.16 |
| 01/05 | 4,420 | 4,432 | 4,312 | 4,362 | -1% | 972,000 | 2兆1722億 | +2.68% | 44.11 | 6.54 |
| 01/04 | 4,404 | 4,414 | 4,328 | 4,406 | +1.99% | 606,500 | 2兆1941億 | +3.94% | 44.55 | 6.6 |
| 2021 |
| 12/30 | 4,312 | 4,344 | 4,308 | 4,320 | -0.6% | 280,500 | 2兆1513億 | +2.15% | 43.68 | 6.47 |
| 12/29 | 4,342 | 4,360 | 4,316 | 4,346 | -0.46% | 372,000 | 2兆1643億 | +2.86% | 43.95 | 6.51 |
| 12/28 | 4,308 | 4,368 | 4,296 | 4,366 | +2.44% | 356,500 | 2兆1742億 | +3.44% | 44.15 | 6.54 |
| 12/27 | 4,252 | 4,272 | 4,234 | 4,262 | +0.24% | 248,000 | 2兆1224億 | +0.95% | 43.1 | 6.39 |
| 12/24 | 4,324 | 4,324 | 4,252 | 4,252 | -1.39% | 259,000 | 2兆1174億 | +0.64% | 43 | 6.37 |
| 12/23 | 4,356 | 4,356 | 4,296 | 4,312 | 0% | 420,000 | 2兆1473億 | +2.11% | 43.6 | 6.46 |
| 12/22 | 4,288 | 4,312 | 4,250 | 4,312 | +1.27% | 449,500 | 2兆1473億 | +2.18% | 43.6 | 6.46 |
| 12/21 | 4,264 | 4,298 | 4,228 | 4,258 | +0.76% | 515,000 | 2兆1204億 | +1.02% | 43.06 | 6.38 |
| 12/20 | 4,268 | 4,284 | 4,198 | 4,226 | -1.45% | 483,000 | 2兆1045億 | +0.36% | 42.73 | 6.33 |
| 12/17 | 4,362 | 4,362 | 4,264 | 4,288 | -2.5% | 967,000 | 2兆1354億 | +1.9% | 43.36 | 6.43 |
| 12/16 | 4,418 | 4,426 | 4,362 | 4,398 | +1.57% | 714,500 | 2兆1902億 | +4.74% | 44.47 | 6.59 |
| 12/15 | 4,266 | 4,382 | 4,266 | 4,330 | +1.31% | 775,000 | 2兆1563億 | +3.39% | 43.79 | 6.49 |
| 12/14 | 4,270 | 4,306 | 4,224 | 4,274 | +0.09% | 637,500 | 2兆1284億 | +2.25% | 43.22 | 6.4 |
| 12/13 | 4,226 | 4,308 | 4,226 | 4,270 | +2.3% | 553,500 | 2兆1264億 | +2.28% | 43.18 | 6.4 |
| 12/10 | 4,188 | 4,200 | 4,164 | 4,174 | -0.62% | 542,500 | 2兆786億 | +0.02% | 42.21 | 6.25 |
| 12/09 | 4,170 | 4,266 | 4,170 | 4,200 | +0.86% | 611,500 | 2兆916億 | +0.65% | 42.47 | 6.29 |
| 12/08 | 4,272 | 4,276 | 4,150 | 4,164 | -0.24% | 786,000 | 2兆736億 | -0.22% | 42.11 | 6.24 |
| 12/07 | 4,058 | 4,192 | 4,050 | 4,174 | +4.09% | 774,500 | 2兆786億 | -0.07% | 42.21 | 6.25 |
| 12/06 | 4,068 | 4,074 | 4,006 | 4,010 | -2.24% | 1,100,000 | 1兆9969億 | -4.02% | 40.55 | 6.01 |
| 12/03 | 4,084 | 4,116 | 3,996 | 4,102 | +1.18% | 966,500 | 2兆427億 | -1.98% | 41.48 | 6.15 |
| 12/02 | 4,090 | 4,166 | 4,042 | 4,054 | -1.89% | 1,080,000 | 2兆188億 | -3.22% | 40.99 | 6.07 |
| 12/01 | 4,222 | 4,256 | 4,094 | 4,132 | -1.57% | 1,018,000 | 2兆577億 | -1.6% | 41.78 | 6.19 |
| 11/30 | 4,200 | 4,306 | 4,192 | 4,198 | +1.21% | 2,684,500 | 2兆906億 | -0.19% | 42.45 | 6.29 |
| 11/29 | 4,084 | 4,182 | 4,070 | 4,148 | -0.1% | 873,000 | 2兆657億 | -1.5% | 41.94 | 6.22 |
| 11/26 | 4,240 | 4,240 | 4,138 | 4,152 | -1.52% | 512,500 | 2兆676億 | -1.59% | 41.99 | 6.22 |
| 11/25 | 4,274 | 4,280 | 4,192 | 4,216 | -0.94% | 561,000 | 2兆995億 | -0.33% | 42.63 | 6.32 |
| 11/24 | 4,342 | 4,374 | 4,220 | 4,256 | -3.1% | 680,500 | 2兆1194億 | +0.42% | 43.04 | 6.38 |
| 11/22 | 4,336 | 4,416 | 4,336 | 4,392 | +1.57% | 693,000 | 2兆1872億 | +3.54% | 44.41 | 6.58 |
| 11/19 | 4,252 | 4,332 | 4,230 | 4,324 | +2.46% | 1,103,000 | 2兆1533億 | +1.86% | 43.72 | 6.48 |
| 11/18 | 4,216 | 4,254 | 4,194 | 4,220 | -0.28% | 848,000 | 2兆1015億 | -0.57% | 42.67 | 6.32 |
| 11/17 | 4,200 | 4,248 | 4,176 | 4,232 | +1.39% | 893,000 | 2兆1075億 | -0.31% | 42.79 | 6.34 |
| 11/16 | 4,150 | 4,186 | 4,142 | 4,174 | +0.34% | 542,500 | 2兆786億 | -1.65% | 42.21 | 6.25 |
| 11/15 | 4,240 | 4,270 | 4,148 | 4,160 | +0.24% | 672,000 | 2兆716億 | -2.07% | 42.07 | 6.23 |
| 11/12 | 4,086 | 4,160 | 4,086 | 4,150 | +1.72% | 673,500 | 2兆667億 | -2.33% | 41.96 | 6.22 |
| 11/11 | 4,080 | 4,090 | 4,042 | 4,080 | -0.87% | 602,000 | 2兆318億 | -3.95% | 41.26 | 6.11 |
| 11/10 | 4,148 | 4,170 | 4,116 | 4,116 | -0.48% | 364,000 | 2兆497億 | -3.13% | 41.62 | 6.17 |
| 11/09 | 4,134 | 4,170 | 4,126 | 4,136 | -0.29% | 478,000 | 2兆597億 | -2.73% | 41.82 | 6.2 |
| 11/08 | 4,204 | 4,218 | 4,140 | 4,148 | -1.75% | 484,000 | 2兆657億 | -2.56% | 41.94 | 6.22 |
| 11/05 | 4,184 | 4,232 | 4,180 | 4,222 | +1.34% | 460,500 | 2兆1025億 | -0.87% | 42.69 | 6.33 |
| 11/04 | 4,240 | 4,248 | 4,130 | 4,166 | -0.67% | 732,500 | 2兆746億 | -2.23% | 42.13 | 6.24 |
| 11/02 | 4,174 | 4,208 | 4,148 | 4,194 | -1.69% | 629,500 | 2兆886億 | -1.69% | 42.41 | 6.28 |
| 11/01 | 4,316 | 4,336 | 4,212 | 4,266 | +1.62% | 885,500 | 2兆1244億 | -0.14% | 43.14 | 6.39 |
| 10/29 | 4,238 | 4,276 | 4,180 | 4,198 | 0% | 838,500 | 2兆906億 | -2.01% | 42.45 | 6.29 |
| 10/28 | 4,212 | 4,250 | 4,168 | 4,198 | +0.1% | 946,000 | 2兆906億 | -2.39% | 42.45 | 6.29 |
| 10/27 | 4,218 | 4,324 | 4,180 | 4,194 | -2.74% | 785,000 | 2兆886億 | -2.85% | 42.41 | 6.28 |
| 10/26 | 4,338 | 4,356 | 4,296 | 4,312 | +0.42% | 463,500 | 2兆1473億 | -0.55% | 43.6 | 6.46 |
| 10/25 | 4,258 | 4,294 | 4,256 | 4,294 | -0.69% | 379,000 | 2兆1384億 | -1.38% | 43.42 | 6.43 |
| 10/22 | 4,358 | 4,382 | 4,310 | 4,324 | -0.64% | 376,500 | 2兆1533億 | -1.08% | 43.72 | 6.48 |
| 10/21 | 4,334 | 4,394 | 4,300 | 4,352 | -1.58% | 388,500 | 2兆1672億 | -0.8% | 44.01 | 6.52 |
| 10/20 | 4,476 | 4,490 | 4,408 | 4,422 | 0% | 279,500 | 2兆2021億 | +0.45% | 44.72 | 6.63 |
| 10/19 | 4,416 | 4,440 | 4,354 | 4,422 | +1.42% | 417,000 | 2兆2021億 | +0.25% | 44.72 | 6.63 |
| 10/18 | 4,476 | 4,476 | 4,332 | 4,360 | -2.24% | 553,500 | 2兆1712億 | -1.42% | 44.09 | 6.53 |
| 10/15 | 4,400 | 4,468 | 4,368 | 4,460 | +3.72% | 491,000 | 2兆2210億 | +0.72% | 45.1 | 6.68 |
| 10/14 | 4,248 | 4,330 | 4,246 | 4,300 | +1.27% | 489,000 | 2兆1414億 | -2.96% | 43.48 | 6.44 |
| 10/13 | 4,200 | 4,272 | 4,186 | 4,246 | +0.95% | 504,000 | 2兆1145億 | -4.28% | 42.94 | 6.36 |
| 10/12 | 4,278 | 4,298 | 4,178 | 4,206 | -1.5% | 443,500 | 2兆945億 | -5.36% | 42.53 | 6.3 |
| 10/11 | 4,168 | 4,278 | 4,112 | 4,270 | +2.2% | 484,000 | 2兆1264億 | -4.07% | 43.18 | 6.4 |
| 10/08 | 4,194 | 4,234 | 4,160 | 4,178 | +1.06% | 391,000 | 2兆806億 | -6.2% | 42.25 | 6.26 |
| 10/07 | 4,162 | 4,226 | 4,116 | 4,134 | +0.73% | 608,500 | 2兆587億 | -7.27% | 41.8 | 6.19 |
| 10/06 | 4,244 | 4,280 | 4,100 | 4,104 | -2.43% | 908,500 | 2兆437億 | -8% | 41.5 | 6.15 |
| 10/05 | 4,206 | 4,252 | 4,174 | 4,206 | -0.85% | 990,500 | 2兆945億 | -5.78% | 42.53 | 6.3 |
| 10/04 | 4,256 | 4,260 | 4,196 | 4,242 | +1.1% | 657,500 | 2兆1125億 | -4.93% | 42.9 | 6.36 |
| 10/01 | 4,244 | 4,268 | 4,156 | 4,196 | -1.82% | 902,000 | 2兆896億 | -5.96% | 42.43 | 6.29 |
| 09/30 | 4,338 | 4,354 | 4,228 | 4,274 | -0.28% | 892,500 | 2兆1284億 | -4.21% | 43.22 | 6.4 |
| 09/29 | 4,290 | 4,340 | 4,216 | 4,286 | -1.79% | 950,000 | 2兆1344億 | -3.94% | 43.34 | 6.42 |
| 09/28 | 4,460 | 4,460 | 4,334 | 4,364 | -4.13% | 1,394,000 | 2兆1732億 | -2.13% | 44.13 | 6.54 |
| 09/27 | 4,624 | 4,624 | 4,538 | 4,552 | -1.73% | 668,500 | 2兆2668億 | +2.34% | 46.03 | 6.82 |
| 09/24 | 4,640 | 4,656 | 4,604 | 4,632 | +0.61% | 742,500 | 2兆3067億 | +4.65% | 46.84 | 6.94 |
| 09/22 | 4,674 | 4,684 | 4,604 | 4,604 | -1.07% | 650,500 | 2兆2927億 | +4.59% | 46.56 | 6.9 |
| 09/21 | 4,658 | 4,690 | 4,616 | 4,654 | -2.39% | 894,000 | 2兆3176億 | +6.33% | 47.06 | 6.97 |
| 09/17 | 4,732 | 4,792 | 4,704 | 4,768 | +0.93% | 1,307,500 | 2兆3744億 | +9.58% | 48.21 | 7.14 |
| 09/16 | 4,724 | 4,728 | 4,656 | 4,724 | -0.08% | 576,500 | 2兆3525億 | +9.28% | 47.77 | 7.08 |
| 09/15 | 4,706 | 4,784 | 4,696 | 4,728 | +0.08% | 1,156,500 | 2兆3545億 | +10.13% | 47.81 | 7.08 |
| 09/14 | 4,644 | 4,736 | 4,606 | 4,724 | +1.72% | 909,000 | 2兆3525億 | +10.84% | 47.77 | 7.08 |
| 09/13 | 4,660 | 4,666 | 4,574 | 4,644 | -1.69% | 771,000 | 2兆3127億 | +9.74% | 46.96 | 6.96 |
| 09/10 | 4,520 | 4,724 | 4,518 | 4,724 | +5.16% | 1,504,000 | 2兆3525億 | +12.4% | 47.77 | 7.08 |
| 09/09 | 4,484 | 4,530 | 4,440 | 4,492 | -0.93% | 1,077,500 | 2兆2370億 | +7.7% | 45.42 | 6.73 |
| 09/08 | 4,466 | 4,536 | 4,448 | 4,534 | +2.49% | 1,129,000 | 2兆2579億 | +9.28% | 45.85 | 6.79 |
| 09/07 | 4,464 | 4,474 | 4,382 | 4,424 | -0.36% | 733,500 | 2兆2031億 | +7.22% | 44.74 | 6.63 |
| 09/06 | 4,400 | 4,482 | 4,398 | 4,440 | +1.37% | 682,500 | 2兆2111億 | +8.11% | 44.9 | 6.65 |
