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 |
|---|
| 2024 | 10/1, 株式分割 1→5 |
| 2022 |
| 03/31 | 3,812 | 3,814 | 3,674 | 3,684 | -2.54% | 1,010,500 | 1兆8346億 | +1.8% | 37.25 | 5.52 |
| 03/30 | 3,826 | 3,828 | 3,730 | 3,780 | +0.27% | 1,008,500 | 1兆8824億 | +4.68% | 38.22 | 5.66 |
| 03/29 | 3,784 | 3,794 | 3,744 | 3,770 | +0.64% | 813,500 | 1兆8774億 | +4.69% | 38.12 | 5.65 |
| 03/28 | 3,758 | 3,776 | 3,716 | 3,746 | -1.47% | 402,000 | 1兆8655億 | +4.2% | 37.88 | 5.61 |
| 03/25 | 3,800 | 3,838 | 3,772 | 3,802 | +1.44% | 612,000 | 1兆8933億 | +5.85% | 38.45 | 5.7 |
| 03/24 | 3,714 | 3,750 | 3,658 | 3,748 | +0.75% | 679,500 | 1兆8665億 | +4.4% | 37.9 | 5.62 |
| 03/23 | 3,674 | 3,740 | 3,664 | 3,720 | +2.76% | 1,020,000 | 1兆8525億 | +3.62% | 37.62 | 5.57 |
| 03/22 | 3,594 | 3,674 | 3,566 | 3,620 | +0.28% | 1,225,500 | 1兆8027億 | +0.84% | 36.61 | 5.42 |
| 03/18 | 3,556 | 3,628 | 3,546 | 3,610 | +2.04% | 1,059,500 | 1兆7977億 | +0.31% | 36.5 | 5.41 |
| 03/17 | 3,614 | 3,616 | 3,532 | 3,538 | +0.8% | 1,117,000 | 1兆7619億 | -1.89% | 35.78 | 5.3 |
| 03/16 | 3,490 | 3,536 | 3,456 | 3,510 | +1.5% | 1,267,500 | 1兆7479億 | -2.88% | 35.49 | 5.26 |
| 03/15 | 3,416 | 3,494 | 3,412 | 3,458 | +0.12% | 1,105,500 | 1兆7220億 | -4.58% | 34.97 | 5.18 |
| 03/14 | 3,440 | 3,488 | 3,422 | 3,454 | -0.63% | 747,000 | 1兆7200億 | -5.06% | 34.93 | 5.18 |
| 03/11 | 3,420 | 3,490 | 3,410 | 3,476 | -2.91% | 1,386,500 | 1兆7310億 | -4.77% | 35.15 | 5.21 |
| 03/10 | 3,540 | 3,596 | 3,484 | 3,580 | +3.47% | 1,334,500 | 1兆7828億 | -2.27% | 36.2 | 5.36 |
| 03/09 | 3,506 | 3,516 | 3,426 | 3,460 | -2.04% | 1,131,000 | 1兆7230億 | -5.72% | 34.99 | 5.18 |
| 03/08 | 3,488 | 3,608 | 3,480 | 3,532 | +0.91% | 1,209,500 | 1兆7589億 | -4.07% | 35.72 | 5.29 |
| 03/07 | 3,440 | 3,518 | 3,410 | 3,500 | -1.19% | 877,000 | 1兆7430億 | -5.15% | 35.39 | 5.24 |
| 03/04 | 3,668 | 3,684 | 3,522 | 3,542 | -4.27% | 1,131,500 | 1兆7639億 | -4.11% | 35.82 | 5.31 |
| 03/03 | 3,720 | 3,762 | 3,694 | 3,700 | +1.04% | 582,000 | 1兆8426億 | -0.05% | 37.41 | 5.54 |
| 03/02 | 3,644 | 3,688 | 3,630 | 3,662 | -0.87% | 613,500 | 1兆8236億 | -1% | 37.03 | 5.49 |
| 03/01 | 3,700 | 3,734 | 3,634 | 3,694 | +0.87% | 869,000 | 1兆8396億 | -0.14% | 37.35 | 5.54 |
| 02/28 | 3,626 | 3,670 | 3,586 | 3,662 | +0.99% | 657,500 | 1兆8236億 | -1% | 37.03 | 5.49 |
| 02/25 | 3,634 | 3,644 | 3,568 | 3,626 | +0.55% | 723,500 | 1兆8057億 | -2.03% | 36.67 | 5.43 |
| 02/24 | 3,438 | 3,620 | 3,438 | 3,606 | +3.86% | 1,268,500 | 1兆7957億 | -2.62% | 36.46 | 5.4 |
| 02/22 | 3,454 | 3,520 | 3,440 | 3,472 | -1.7% | 686,500 | 1兆7290億 | -6.39% | 35.11 | 5.2 |
| 02/21 | 3,528 | 3,586 | 3,494 | 3,532 | -2.48% | 798,500 | 1兆7589億 | -5.05% | 35.72 | 5.29 |
| 02/18 | 3,570 | 3,648 | 3,564 | 3,622 | -1.58% | 699,000 | 1兆8037億 | -2.77% | 36.63 | 5.43 |
| 02/17 | 3,730 | 3,740 | 3,668 | 3,680 | -1.92% | 737,500 | 1兆8326億 | -1.26% | 37.21 | 5.51 |
| 02/16 | 3,792 | 3,800 | 3,718 | 3,752 | +0.21% | 497,000 | 1兆8684億 | +0.48% | 37.94 | 5.62 |
| 02/15 | 3,750 | 3,764 | 3,700 | 3,744 | +0.48% | 825,500 | 1兆8645億 | +0.19% | 37.86 | 5.61 |
| 02/14 | 3,720 | 3,774 | 3,702 | 3,726 | -3.12% | 789,500 | 1兆8555億 | -0.53% | 37.68 | 5.58 |
| 02/10 | 3,810 | 3,856 | 3,802 | 3,846 | +1.58% | 587,000 | 1兆9153億 | +2.26% | 38.89 | 5.76 |
| 02/09 | 3,754 | 3,808 | 3,700 | 3,786 | +1.61% | 763,500 | 1兆8854億 | +0.11% | 38.28 | 5.67 |
| 02/08 | 3,776 | 3,816 | 3,718 | 3,726 | -1.11% | 723,000 | 1兆8555億 | -2.13% | 37.68 | 5.58 |
| 02/07 | 3,800 | 3,828 | 3,748 | 3,768 | -0.84% | 691,500 | 1兆8764億 | -1.62% | 38.1 | 5.65 |
| 02/04 | 3,740 | 3,804 | 3,728 | 3,800 | +1.44% | 853,500 | 1兆8924億 | -1.38% | 38.43 | 5.69 |
| 02/03 | 3,742 | 3,804 | 3,732 | 3,746 | -1.78% | 811,500 | 1兆8655億 | -3.35% | 37.88 | 5.61 |
| 02/02 | 3,840 | 3,860 | 3,774 | 3,814 | +1.44% | 960,500 | 1兆8993億 | -2.13% | 38.57 | 5.71 |
| 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 |
