株価チャート
2021/09/08～2022/02/03
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 |
| 02/03 | 2,950 | 3,025 | 2,948 | 3,010 | +0.97% | 1,128,500 | 7224億 | -11.1% | 19.66 | 2.47 |
| 02/02 | 2,980 | 3,055 | 2,954 | 2,981 | -2.1% | 2,122,600 | 7154億4000万 | -12.63% | 19.47 | 2.45 |
| 02/01 | 3,180 | 3,350 | 2,874 | 3,045 | -2.09% | 2,508,200 | 7308億 | -11.48% | 19.89 | 2.5 |
| 01/31 | 3,055 | 3,125 | 3,035 | 3,110 | +0.81% | 627,000 | 7464億 | -10.35% | 20.32 | 2.56 |
| 01/28 | 3,115 | 3,130 | 3,050 | 3,085 | +0.33% | 618,400 | 7404億 | -11.76% | 20.15 | 2.54 |
| 01/27 | 3,265 | 3,270 | 3,065 | 3,075 | -5.82% | 732,100 | 7380億 | -12.74% | 20.09 | 2.53 |
| 01/26 | 3,220 | 3,290 | 3,205 | 3,265 | +0.46% | 524,700 | 7836億 | -8.03% | 21.33 | 2.68 |
| 01/25 | 3,340 | 3,340 | 3,235 | 3,250 | -3.27% | 494,700 | 7800億 | -8.91% | 21.23 | 2.67 |
| 01/24 | 3,375 | 3,375 | 3,325 | 3,360 | -1.03% | 477,500 | 8064億 | -6.48% | 21.95 | 2.76 |
| 01/21 | 3,300 | 3,405 | 3,300 | 3,395 | +1.49% | 618,800 | 8148億 | -6.03% | 22.18 | 2.79 |
| 01/20 | 3,300 | 3,360 | 3,265 | 3,345 | +0.3% | 631,500 | 8028億 | -7.88% | 21.85 | 2.75 |
| 01/19 | 3,365 | 3,395 | 3,320 | 3,335 | -2.34% | 491,800 | 8004億 | -8.68% | 21.79 | 2.74 |
| 01/18 | 3,455 | 3,460 | 3,390 | 3,415 | -0.29% | 366,700 | 8196億 | -7% | 22.31 | 2.81 |
| 01/17 | 3,415 | 3,445 | 3,400 | 3,425 | -0.15% | 271,600 | 8220億 | -7.26% | 22.37 | 2.82 |
| 01/14 | 3,420 | 3,465 | 3,390 | 3,430 | -1.01% | 567,700 | 8232億 | -7.52% | 22.41 | 2.82 |
| 01/13 | 3,535 | 3,545 | 3,460 | 3,465 | -2.81% | 569,600 | 8316億 | -7% | 22.64 | 2.85 |
| 01/12 | 3,475 | 3,575 | 3,470 | 3,565 | +3.18% | 545,200 | 8556億 | -4.55% | 23.29 | 2.93 |
| 01/11 | 3,530 | 3,540 | 3,435 | 3,455 | -2.81% | 490,200 | 8292億 | -7.69% | 22.57 | 2.84 |
| 01/07 | 3,595 | 3,605 | 3,510 | 3,555 | +0.57% | 562,100 | 8532億 | -5.2% | 23.22 | 2.92 |
| 01/06 | 3,520 | 3,605 | 3,505 | 3,535 | -2.75% | 498,900 | 8484億 | -5.91% | 23.09 | 2.91 |
| 01/05 | 3,720 | 3,740 | 3,630 | 3,635 | -3.45% | 448,000 | 8724億 | -3.4% | 23.75 | 2.99 |
| 01/04 | 3,755 | 3,770 | 3,720 | 3,765 | +1.76% | 290,500 | 9036億 | -0.05% | 24.59 | 3.09 |
| 2021 |
| 12/30 | 3,735 | 3,740 | 3,695 | 3,700 | -0.94% | 173,100 | 8880億 | -1.8% | 24.17 | 3.04 |
| 12/29 | 3,685 | 3,740 | 3,680 | 3,735 | +0.67% | 245,900 | 8964億 | -0.95% | 24.4 | 3.07 |
| 12/28 | 3,685 | 3,725 | 3,675 | 3,710 | +1.09% | 247,100 | 8904億 | -1.67% | 24.24 | 3.05 |
| 12/27 | 3,685 | 3,695 | 3,630 | 3,670 | -0.27% | 230,800 | 8808億 | -2.86% | 23.97 | 3.02 |
| 12/24 | 3,755 | 3,755 | 3,670 | 3,680 | -2.13% | 325,100 | 8832億 | -2.67% | 24.04 | 3.02 |
| 12/23 | 3,820 | 3,825 | 3,755 | 3,760 | -0.79% | 320,500 | 9024億 | -0.58% | 24.56 | 3.09 |
| 12/22 | 3,815 | 3,825 | 3,765 | 3,790 | -0.13% | 228,100 | 9096億 | +0.29% | 24.76 | 3.12 |
| 12/21 | 3,775 | 3,815 | 3,760 | 3,795 | +2.29% | 314,100 | 9108億 | +0.48% | 24.79 | 3.12 |
| 12/20 | 3,730 | 3,770 | 3,700 | 3,710 | -0.54% | 250,300 | 8904億 | -1.83% | 24.24 | 3.05 |
| 12/17 | 3,840 | 3,845 | 3,715 | 3,730 | -3.62% | 663,000 | 8952億 | -1.37% | 24.37 | 3.07 |
| 12/16 | 3,880 | 3,910 | 3,865 | 3,870 | +0.39% | 276,800 | 9288億 | +2.33% | 25.28 | 3.18 |
| 12/15 | 3,820 | 3,885 | 3,820 | 3,855 | 0% | 190,500 | 9252億 | +2.09% | 25.18 | 3.17 |
| 12/14 | 3,895 | 3,925 | 3,835 | 3,855 | -0.26% | 382,100 | 9252億 | +2.2% | 25.18 | 3.17 |
| 12/13 | 3,845 | 3,910 | 3,845 | 3,865 | +0.91% | 244,400 | 9276億 | +2.57% | 25.25 | 3.18 |
| 12/10 | 3,905 | 3,915 | 3,820 | 3,830 | -2.54% | 517,000 | 9192億 | +1.67% | 25.02 | 3.15 |
| 12/09 | 3,845 | 3,985 | 3,835 | 3,930 | +2.48% | 813,500 | 9432億 | +4.35% | 25.67 | 3.23 |
| 12/08 | 3,915 | 3,920 | 3,810 | 3,835 | -0.26% | 631,900 | 9204億 | +2.05% | 25.05 | 3.15 |
| 12/07 | 3,890 | 3,890 | 3,775 | 3,845 | +4.2% | 502,200 | 9228億 | +2.37% | 25.12 | 3.16 |
| 12/06 | 3,760 | 3,760 | 3,675 | 3,690 | -1.99% | 485,700 | 8856億 | -1.49% | 24.1 | 3.03 |
| 12/03 | 3,645 | 3,770 | 3,640 | 3,765 | +3.29% | 496,400 | 9036億 | +0.61% | 24.59 | 3.09 |
| 12/02 | 3,710 | 3,745 | 3,630 | 3,645 | -2.02% | 521,500 | 8748億 | -2.44% | 23.81 | 3 |
| 12/01 | 3,720 | 3,755 | 3,660 | 3,720 | +0.68% | 584,800 | 8928億 | -0.37% | 24.3 | 3.06 |
| 11/30 | 3,750 | 3,820 | 3,695 | 3,695 | -1.07% | 2,079,600 | 8868億 | -0.91% | 24.14 | 3.04 |
| 11/29 | 3,720 | 3,800 | 3,705 | 3,735 | -1.06% | 374,000 | 8964億 | +0.24% | 24.4 | 3.07 |
| 11/26 | 3,785 | 3,800 | 3,730 | 3,775 | -0.26% | 466,600 | 9060億 | +1.48% | 24.66 | 3.1 |
| 11/25 | 3,800 | 3,830 | 3,765 | 3,785 | -0.26% | 300,700 | 9084億 | +1.91% | 24.73 | 3.11 |
| 11/24 | 3,885 | 3,900 | 3,760 | 3,795 | -0.52% | 511,600 | 9108億 | +2.32% | 24.79 | 3.12 |
| 11/22 | 3,740 | 3,825 | 3,740 | 3,815 | +1.46% | 339,600 | 9156億 | +3.11% | 24.92 | 3.14 |
| 11/19 | 3,695 | 3,765 | 3,640 | 3,760 | +1.62% | 627,100 | 9024億 | +1.81% | 24.56 | 3.09 |
| 11/18 | 3,725 | 3,780 | 3,665 | 3,700 | +0.14% | 422,900 | 8880億 | +0.41% | 24.17 | 3.04 |
| 11/17 | 3,735 | 3,745 | 3,655 | 3,695 | -1.07% | 441,800 | 8868億 | +0.52% | 24.14 | 3.04 |
| 11/16 | 3,815 | 3,840 | 3,730 | 3,735 | -2.48% | 358,700 | 8964億 | +1.8% | 24.4 | 3.07 |
| 11/15 | 3,840 | 3,850 | 3,805 | 3,830 | +0.92% | 175,200 | 9192億 | +4.59% | 25.02 | 3.15 |
| 11/12 | 3,740 | 3,810 | 3,735 | 3,795 | +2.02% | 470,400 | 9108億 | +4.03% | 24.79 | 3.12 |
| 11/11 | 3,710 | 3,750 | 3,700 | 3,720 | -0.13% | 170,200 | 8928億 | +2.42% | 24.3 | 3.06 |
| 11/10 | 3,745 | 3,770 | 3,700 | 3,725 | -0.93% | 333,200 | 8940億 | +2.93% | 24.33 | 3.06 |
| 11/09 | 3,800 | 3,820 | 3,755 | 3,760 | +0.27% | 265,000 | 9024億 | +4.3% | 24.56 | 3.09 |
| 11/08 | 3,810 | 3,815 | 3,725 | 3,750 | -2.47% | 274,300 | 9000億 | +4.28% | 24.5 | 3.08 |
| 11/05 | 3,830 | 3,875 | 3,800 | 3,845 | +1.18% | 457,300 | 9228億 | +7.13% | 25.12 | 3.16 |
| 11/04 | 3,745 | 3,800 | 3,685 | 3,800 | +1.6% | 481,100 | 9120億 | +6.12% | 24.82 | 3.12 |
| 11/02 | 3,820 | 3,845 | 3,710 | 3,740 | -0.93% | 881,000 | 8976億 | +4.53% | 24.43 | 3.07 |
| 11/01 | 3,615 | 3,810 | 3,410 | 3,775 | +5.15% | 1,718,700 | 9060億 | +5.48% | 24.66 | 3.1 |
| 10/29 | 3,600 | 3,635 | 3,580 | 3,590 | -0.14% | 423,200 | 8616億 | +0.25% | 23.45 | 2.95 |
| 10/28 | 3,615 | 3,620 | 3,560 | 3,595 | -0.42% | 261,900 | 8628億 | +0.11% | 23.48 | 2.95 |
| 10/27 | 3,625 | 3,625 | 3,585 | 3,610 | -0.14% | 171,100 | 8664億 | +0.33% | 23.58 | 2.97 |
| 10/26 | 3,620 | 3,645 | 3,600 | 3,615 | +0.7% | 166,900 | 8676億 | +0.31% | 23.62 | 2.97 |
| 10/25 | 3,550 | 3,620 | 3,545 | 3,590 | -0.69% | 172,900 | 8616億 | -0.66% | 23.45 | 2.95 |
| 10/22 | 3,605 | 3,640 | 3,600 | 3,615 | +1.12% | 239,300 | 8676億 | -0.19% | 23.62 | 2.97 |
| 10/21 | 3,595 | 3,615 | 3,560 | 3,575 | -1.65% | 213,600 | 8580億 | -1.54% | 23.35 | 2.94 |
| 10/20 | 3,650 | 3,675 | 3,630 | 3,635 | -0.41% | 198,100 | 8724億 | -0.14% | 23.75 | 2.99 |
| 10/19 | 3,630 | 3,660 | 3,615 | 3,650 | +1.67% | 230,300 | 8760億 | +0.19% | 23.84 | 3 |
| 10/18 | 3,650 | 3,650 | 3,590 | 3,590 | -1.24% | 248,200 | 8616億 | -1.43% | 23.45 | 2.95 |
| 10/15 | 3,600 | 3,640 | 3,560 | 3,635 | +2.39% | 329,900 | 8724億 | -0.16% | 23.75 | 2.99 |
| 10/14 | 3,490 | 3,560 | 3,445 | 3,550 | +1.72% | 384,700 | 8520億 | -2.45% | 23.19 | 2.92 |
| 10/13 | 3,500 | 3,505 | 3,445 | 3,490 | -0.29% | 293,000 | 8376億 | -4.12% | 22.8 | 2.87 |
| 10/12 | 3,540 | 3,550 | 3,465 | 3,500 | -1.82% | 358,600 | 8400億 | -3.87% | 22.86 | 2.88 |
| 10/11 | 3,475 | 3,580 | 3,455 | 3,565 | +2.15% | 391,700 | 8556億 | -2.11% | 23.29 | 2.93 |
| 10/08 | 3,440 | 3,510 | 3,430 | 3,490 | +2.8% | 324,900 | 8376億 | -4.07% | 22.8 | 2.87 |
| 10/07 | 3,420 | 3,480 | 3,380 | 3,395 | +0.44% | 368,000 | 8148億 | -6.68% | 22.18 | 2.79 |
| 10/06 | 3,445 | 3,485 | 3,360 | 3,380 | -0.44% | 482,400 | 8112億 | -7.09% | 22.08 | 2.78 |
| 10/05 | 3,465 | 3,500 | 3,380 | 3,395 | -3.82% | 483,700 | 8148億 | -6.68% | 22.18 | 2.79 |
| 10/04 | 3,605 | 3,605 | 3,505 | 3,530 | -1.26% | 301,300 | 8472億 | -2.92% | 23.06 | 2.9 |
| 10/01 | 3,640 | 3,640 | 3,550 | 3,575 | -1.79% | 415,800 | 8580億 | -1.49% | 23.35 | 2.94 |
| 09/30 | 3,745 | 3,745 | 3,605 | 3,640 | -2.54% | 494,700 | 8736億 | +0.5% | 23.78 | 2.99 |
| 09/29 | 3,655 | 3,745 | 3,635 | 3,735 | -0.66% | 508,700 | 8964億 | +3.41% | 24.4 | 3.07 |
| 09/28 | 3,780 | 3,805 | 3,725 | 3,760 | -1.57% | 516,600 | 9024億 | +4.53% | 24.56 | 3.09 |
| 09/27 | 3,820 | 3,850 | 3,805 | 3,820 | -0.39% | 438,300 | 9168億 | +6.73% | 24.95 | 3.14 |
| 09/24 | 3,830 | 3,840 | 3,800 | 3,835 | +1.46% | 503,100 | 9204億 | +7.75% | 25.05 | 3.15 |
| 09/22 | 3,770 | 3,815 | 3,760 | 3,780 | +0.4% | 472,100 | 9072億 | +6.9% | 24.69 | 3.11 |
| 09/21 | 3,760 | 3,785 | 3,730 | 3,765 | -2.08% | 502,900 | 9036億 | +7.14% | 24.59 | 3.09 |
| 09/17 | 3,820 | 3,865 | 3,795 | 3,845 | +0.92% | 856,800 | 9228億 | +10.05% | 25.12 | 3.16 |
| 09/16 | 3,790 | 3,810 | 3,760 | 3,810 | -0.52% | 490,700 | 9144億 | +9.7% | 24.89 | 3.13 |
| 09/15 | 3,790 | 3,845 | 3,780 | 3,830 | +1.06% | 686,900 | 9192億 | +10.98% | 25.02 | 3.15 |
| 09/14 | 3,715 | 3,800 | 3,700 | 3,790 | +2.16% | 591,000 | 9096億 | +10.46% | 24.76 | 3.12 |
| 09/13 | 3,640 | 3,710 | 3,620 | 3,710 | +1.78% | 523,000 | 8904億 | +8.67% | 24.24 | 3.05 |
| 09/10 | 3,530 | 3,650 | 3,530 | 3,645 | +2.82% | 554,700 | 8748億 | +7.17% | 23.81 | 3 |
| 09/09 | 3,575 | 3,590 | 3,540 | 3,545 | -1.12% | 248,000 | 8508億 | +4.57% | 23.16 | 2.91 |
| 09/08 | 3,540 | 3,585 | 3,540 | 3,585 | +0.28% | 360,800 | 8604億 | +5.88% | 23.42 | 2.95 |
