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 | 4/1, 株式分割 1→3 |
| 2022 |
| 02/01 | 2,567 | 2,598 | 2,551 | 2,553 | +0.37% | 3,890,100 | 3兆9410億 | -6.36% | 14.53 | 1.23 |
| 01/31 | 2,503 | 2,561 | 2,460 | 2,543 | +1.14% | 4,020,600 | 3兆9265億 | -7.11% | 14.48 | 1.22 |
| 01/28 | 2,515 | 2,529 | 2,483 | 2,515 | +1.32% | 3,141,600 | 3兆8823億 | -8.56% | 14.32 | 1.21 |
| 01/27 | 2,585 | 2,585 | 2,466 | 2,482 | -2.88% | 4,469,700 | 3兆8319億 | -10.14% | 14.13 | 1.19 |
| 01/26 | 2,552 | 2,581 | 2,547 | 2,556 | +0.25% | 3,165,300 | 3兆9456億 | -7.9% | 14.55 | 1.23 |
| 01/25 | 2,585 | 2,603 | 2,523 | 2,549 | -1.61% | 4,282,800 | 3兆9358億 | -8.53% | 14.51 | 1.22 |
| 01/24 | 2,557 | 2,604 | 2,534 | 2,591 | -0.35% | 4,613,100 | 4兆1億 | -7.53% | 14.75 | 1.24 |
| 01/21 | 2,589 | 2,612 | 2,563 | 2,600 | -1.23% | 3,910,500 | 4兆140億 | -7.54% | 14.8 | 1.25 |
| 01/20 | 2,627 | 2,648 | 2,573 | 2,632 | +0.06% | 4,115,100 | 4兆639億 | -6.69% | 14.99 | 1.26 |
| 01/19 | 2,699 | 2,718 | 2,618 | 2,631 | -4.01% | 5,088,900 | 4兆614億 | -7.01% | 14.98 | 1.26 |
| 01/18 | 2,791 | 2,809 | 2,718 | 2,741 | -1.41% | 3,394,500 | 4兆2312億 | -3.46% | 15.6 | 1.32 |
| 01/17 | 2,782 | 2,795 | 2,765 | 2,780 | +0.19% | 2,029,500 | 4兆2919億 | -2.25% | 15.83 | 1.34 |
| 01/14 | 2,800 | 2,813 | 2,744 | 2,775 | -1.57% | 4,462,200 | 4兆2837億 | -2.68% | 15.8 | 1.33 |
| 01/13 | 2,842 | 2,846 | 2,812 | 2,819 | -1.04% | 2,802,000 | 4兆3521億 | -1.26% | 16.05 | 1.35 |
| 01/12 | 2,831 | 2,865 | 2,807 | 2,849 | +0.61% | 4,038,300 | 4兆3979億 | -0.29% | 16.22 | 1.37 |
| 01/11 | 2,941 | 2,941 | 2,829 | 2,831 | -2.27% | 4,453,200 | 4兆3712億 | -1% | 16.12 | 1.36 |
| 01/07 | 2,864 | 2,926 | 2,849 | 2,897 | +3.24% | 7,733,100 | 4兆4726億 | +1.08% | 16.49 | 1.39 |
| 01/06 | 2,828 | 2,842 | 2,802 | 2,806 | -2.35% | 3,840,300 | 4兆3321億 | -2.26% | 15.98 | 1.35 |
| 01/05 | 2,878 | 2,896 | 2,857 | 2,874 | -0.9% | 3,196,800 | 4兆4365億 | -0.15% | 16.36 | 1.38 |
| 01/04 | 2,850 | 2,909 | 2,840 | 2,900 | +2.03% | 3,536,700 | 4兆4767億 | +0.58% | 16.51 | 1.39 |
| 2021 |
| 12/30 | 2,855 | 2,863 | 2,837 | 2,842 | -0.81% | 2,120,700 | 4兆3876億 | -1.59% | 16.18 | 1.37 |
| 12/29 | 2,856 | 2,879 | 2,838 | 2,865 | +0.12% | 2,135,100 | 4兆4237億 | -1.09% | 16.31 | 1.38 |
| 12/28 | 2,842 | 2,862 | 2,830 | 2,862 | +1.59% | 2,814,000 | 4兆4185億 | -1.45% | 16.29 | 1.37 |
| 12/27 | 2,833 | 2,845 | 2,817 | 2,817 | -0.58% | 2,045,100 | 4兆3496億 | -3.32% | 16.04 | 1.35 |
| 12/24 | 2,867 | 2,871 | 2,831 | 2,834 | -1.02% | 1,853,400 | 4兆3748億 | -3.19% | 16.13 | 1.36 |
| 12/23 | 2,870 | 2,877 | 2,852 | 2,863 | +0.82% | 2,158,800 | 4兆4201億 | -2.42% | 16.3 | 1.38 |
| 12/22 | 2,827 | 2,847 | 2,822 | 2,840 | +0.92% | 2,783,700 | 4兆3840億 | -3.41% | 16.17 | 1.36 |
| 12/21 | 2,833 | 2,842 | 2,806 | 2,814 | +0.43% | 4,051,500 | 4兆3439億 | -4.56% | 16.02 | 1.35 |
| 12/20 | 2,849 | 2,876 | 2,797 | 2,802 | -2.49% | 2,932,500 | 4兆3254億 | -5.32% | 15.95 | 1.35 |
| 12/17 | 2,869 | 2,904 | 2,860 | 2,873 | -1.69% | 4,400,700 | 4兆4360億 | -3.29% | 16.36 | 1.38 |
| 12/16 | 2,910 | 2,926 | 2,879 | 2,923 | +2.97% | 4,067,100 | 4兆5122億 | -1.86% | 16.64 | 1.4 |
| 12/15 | 2,807 | 2,846 | 2,806 | 2,838 | +0.61% | 2,671,500 | 4兆3820億 | -4.85% | 16.16 | 1.36 |
| 12/14 | 2,845 | 2,861 | 2,807 | 2,821 | -0.61% | 3,711,300 | 4兆3552億 | -5.68% | 16.06 | 1.36 |
| 12/13 | 2,889 | 2,893 | 2,838 | 2,838 | -1.08% | 3,819,600 | 4兆3820億 | -5.36% | 16.16 | 1.36 |
| 12/10 | 2,863 | 2,895 | 2,852 | 2,869 | -0.32% | 4,577,400 | 4兆4298億 | -4.7% | 16.34 | 1.38 |
| 12/09 | 2,928 | 2,928 | 2,870 | 2,879 | -2.19% | 4,329,000 | 4兆4443億 | -4.74% | 16.39 | 1.38 |
| 12/08 | 2,931 | 2,965 | 2,914 | 2,943 | +2.22% | 4,860,300 | 4兆5436億 | -2.81% | 16.76 | 1.41 |
| 12/07 | 2,857 | 2,893 | 2,806 | 2,879 | +0.59% | 6,287,700 | 4兆4448億 | -4.98% | 16.39 | 1.38 |
| 12/06 | 2,921 | 2,933 | 2,851 | 2,862 | -2.37% | 4,951,800 | 4兆4185億 | -5.61% | 16.29 | 1.37 |
| 12/03 | 2,948 | 2,957 | 2,884 | 2,931 | -1.51% | 4,862,700 | 4兆5256億 | -3.38% | 16.69 | 1.41 |
| 12/02 | 3,011 | 3,019 | 2,959 | 2,976 | -1.46% | 5,102,400 | 4兆5950億 | -1.87% | 16.95 | 1.43 |
| 12/01 | 3,022 | 3,060 | 2,998 | 3,020 | +1.46% | 3,969,900 | 4兆6630億 | -0.35% | 17.2 | 1.45 |
| 11/30 | 3,045 | 3,062 | 2,977 | 2,977 | -0.99% | 10,656,000 | 4兆5961億 | -1.65% | 16.95 | 1.43 |
| 11/29 | 2,978 | 3,055 | 2,967 | 3,007 | -0.72% | 4,103,100 | 4兆6419億 | -0.64% | 17.12 | 1.44 |
| 11/26 | 3,042 | 3,062 | 2,994 | 3,028 | -1.01% | 3,933,000 | 4兆6753億 | +0.14% | 17.24 | 1.45 |
| 11/25 | 3,068 | 3,079 | 3,048 | 3,059 | +0.44% | 2,435,400 | 4兆7232億 | +1.3% | 17.42 | 1.47 |
| 11/24 | 3,096 | 3,103 | 3,039 | 3,046 | -2.33% | 3,779,700 | 4兆7026億 | +0.89% | 17.34 | 1.46 |
| 11/22 | 3,109 | 3,138 | 3,097 | 3,119 | -0.2% | 3,247,200 | 4兆8148億 | +3.3% | 17.76 | 1.5 |
| 11/19 | 3,067 | 3,132 | 3,045 | 3,125 | +3.43% | 6,465,900 | 4兆8246億 | +3.55% | 17.79 | 1.5 |
| 11/18 | 2,984 | 3,034 | 2,969 | 3,021 | +0.68% | 3,615,300 | 4兆6645億 | +0.24% | 17.2 | 1.45 |
| 11/17 | 3,025 | 3,038 | 2,993 | 3,001 | -1.68% | 4,854,900 | 4兆6331億 | -0.4% | 17.09 | 1.44 |
| 11/16 | 3,071 | 3,077 | 3,044 | 3,052 | -0.95% | 3,032,100 | 4兆7124億 | +1.34% | 17.38 | 1.47 |
| 11/15 | 3,064 | 3,104 | 3,054 | 3,082 | -0.77% | 3,410,400 | 4兆7577億 | +2.38% | 17.55 | 1.48 |
| 11/12 | 3,090 | 3,118 | 3,072 | 3,106 | +1.9% | 4,225,800 | 4兆7947億 | +3.45% | 17.68 | 1.49 |
| 11/11 | 3,033 | 3,064 | 3,008 | 3,048 | +0.27% | 2,368,200 | 4兆7052億 | +1.86% | 17.35 | 1.46 |
| 11/10 | 3,012 | 3,051 | 3,011 | 3,039 | -0.08% | 2,204,100 | 4兆6923億 | +1.79% | 17.3 | 1.46 |
| 11/09 | 3,033 | 3,065 | 2,995 | 3,042 | +0.23% | 3,336,900 | 4兆6959億 | +2.04% | 17.32 | 1.46 |
| 11/08 | 3,096 | 3,135 | 3,023 | 3,035 | -2.66% | 5,443,800 | 4兆6851億 | +1.94% | 17.28 | 1.46 |
| 11/05 | 3,168 | 3,190 | 3,118 | 3,118 | -1.58% | 6,173,100 | 4兆8132億 | +4.55% | 17.75 | 1.5 |
| 11/04 | 3,105 | 3,183 | 3,057 | 3,168 | +4.79% | 10,926,300 | 4兆8904億 | +6.12% | 18.03 | 1.52 |
| 11/02 | 2,983 | 3,046 | 2,965 | 3,023 | +1.51% | 4,942,800 | 4兆6671億 | +1.21% | 17.21 | 1.45 |
| 11/01 | 2,978 | 2,980 | 2,943 | 2,978 | +1.51% | 3,782,100 | 4兆5976億 | -0.6% | 16.96 | 1.43 |
| 10/29 | 2,908 | 2,959 | 2,901 | 2,934 | +0.91% | 4,058,700 | 4兆5292億 | -2.5% | 16.7 | 1.41 |
| 10/28 | 2,917 | 2,945 | 2,891 | 2,907 | -0.07% | 3,012,300 | 4兆4885億 | -3.79% | 16.55 | 1.4 |
| 10/27 | 2,913 | 2,919 | 2,860 | 2,909 | -0.86% | 5,349,900 | 4兆4916億 | -4.11% | 16.56 | 1.4 |
| 10/26 | 2,947 | 2,958 | 2,925 | 2,935 | +0.78% | 3,082,500 | 4兆5307億 | -3.66% | 16.71 | 1.41 |
| 10/25 | 2,907 | 2,933 | 2,901 | 2,912 | -1.32% | 3,081,300 | 4兆4957億 | -4.84% | 16.58 | 1.4 |
| 10/22 | 2,927 | 2,956 | 2,923 | 2,951 | -0.06% | 3,146,400 | 4兆5559億 | -4.03% | 16.8 | 1.42 |
| 10/21 | 2,921 | 3,006 | 2,911 | 2,953 | +0.53% | 6,135,900 | 4兆5585億 | -4.48% | 16.81 | 1.42 |
| 10/20 | 3,055 | 3,064 | 2,923 | 2,937 | -3.59% | 7,144,800 | 4兆5343億 | -5.41% | 16.72 | 1.41 |
| 10/19 | 3,041 | 3,069 | 3,014 | 3,046 | +0.12% | 2,905,200 | 4兆7031億 | -2.27% | 17.34 | 1.46 |
| 10/18 | 3,076 | 3,079 | 3,041 | 3,043 | -1.09% | 3,299,700 | 4兆6975億 | -2.57% | 17.32 | 1.46 |
| 10/15 | 3,044 | 3,079 | 3,023 | 3,076 | +1.76% | 4,399,500 | 4兆7494億 | -1.68% | 17.51 | 1.48 |
| 10/14 | 3,034 | 3,059 | 3,004 | 3,023 | +0.58% | 3,469,800 | 4兆6671億 | -3.54% | 17.21 | 1.45 |
| 10/13 | 2,950 | 3,017 | 2,944 | 3,006 | +1.1% | 3,584,100 | 4兆6403億 | -4.28% | 17.11 | 1.44 |
| 10/12 | 2,993 | 3,000 | 2,967 | 2,973 | -0.91% | 2,633,100 | 4兆5899億 | -5.53% | 16.93 | 1.43 |
| 10/11 | 2,906 | 3,003 | 2,898 | 3,000 | +3.45% | 4,131,600 | 4兆6321億 | -4.84% | 17.08 | 1.44 |
| 10/08 | 2,900 | 2,938 | 2,892 | 2,900 | +1.5% | 4,330,500 | 4兆4777億 | -8.1% | 16.51 | 1.39 |
| 10/07 | 2,900 | 2,914 | 2,848 | 2,857 | -0.9% | 4,420,200 | 4兆4113億 | -9.64% | 16.27 | 1.37 |
| 10/06 | 2,967 | 2,999 | 2,871 | 2,883 | -1.1% | 6,584,100 | 4兆4515億 | -9.01% | 16.42 | 1.39 |
| 10/05 | 2,903 | 2,958 | 2,838 | 2,915 | -1.28% | 7,546,500 | 4兆5009億 | -8.06% | 16.6 | 1.4 |
| 10/04 | 3,132 | 3,147 | 2,930 | 2,953 | -5.92% | 8,621,400 | 4兆5590億 | -6.87% | 16.81 | 1.42 |
| 10/01 | 3,163 | 3,214 | 3,132 | 3,139 | -2.31% | 4,299,300 | 4兆8457億 | -0.99% | 17.87 | 1.51 |
| 09/30 | 3,230 | 3,232 | 3,162 | 3,213 | +0.07% | 5,856,300 | 4兆9604億 | +1.58% | 18.29 | 1.54 |
| 09/29 | 3,202 | 3,230 | 3,191 | 3,211 | -1.37% | 4,147,800 | 4兆9568億 | +1.86% | 18.28 | 1.54 |
| 09/28 | 3,259 | 3,267 | 3,210 | 3,255 | -0.87% | 4,437,000 | 5兆258億 | +3.57% | 18.53 | 1.56 |
| 09/27 | 3,283 | 3,307 | 3,264 | 3,284 | +0.61% | 3,663,000 | 5兆700億 | +4.95% | 18.7 | 1.58 |
| 09/24 | 3,267 | 3,270 | 3,248 | 3,264 | +1.97% | 4,761,900 | 5兆392億 | +4.75% | 18.58 | 1.57 |
| 09/22 | 3,213 | 3,245 | 3,200 | 3,201 | -0.94% | 3,808,200 | 4兆9419億 | +3.09% | 18.22 | 1.54 |
| 09/21 | 3,219 | 3,257 | 3,202 | 3,231 | -1.09% | 5,145,300 | 4兆9887億 | +4.51% | 18.4 | 1.55 |
| 09/17 | 3,286 | 3,318 | 3,258 | 3,267 | -0.89% | 8,033,100 | 5兆438億 | +6.21% | 18.6 | 1.57 |
| 09/16 | 3,343 | 3,352 | 3,260 | 3,296 | -1.26% | 6,952,200 | 5兆891億 | +8.01% | 18.77 | 1.58 |
| 09/15 | 3,294 | 3,340 | 3,287 | 3,338 | +0.99% | 5,683,200 | 5兆1539億 | +10.32% | 19.01 | 1.6 |
| 09/14 | 3,250 | 3,314 | 3,249 | 3,306 | +1.95% | 5,467,800 | 5兆1035億 | +10.23% | 18.82 | 1.59 |
| 09/13 | 3,221 | 3,278 | 3,216 | 3,242 | +1.05% | 4,956,900 | 5兆57億 | +9.06% | 18.46 | 1.56 |
| 09/10 | 3,199 | 3,220 | 3,191 | 3,209 | +0.75% | 5,261,700 | 4兆9537億 | +8.81% | 18.27 | 1.54 |
| 09/09 | 3,177 | 3,190 | 3,170 | 3,185 | -0.09% | 3,346,200 | 4兆9167億 | +8.84% | 18.13 | 1.53 |
| 09/08 | 3,156 | 3,192 | 3,147 | 3,188 | +0.1% | 4,396,200 | 4兆9213億 | +9.77% | 18.15 | 1.53 |
| 09/07 | 3,209 | 3,215 | 3,178 | 3,184 | +0.04% | 4,682,700 | 4兆9162億 | +10.45% | 18.13 | 1.53 |
| 09/06 | 3,166 | 3,189 | 3,150 | 3,183 | +2.34% | 4,940,100 | 4兆9141億 | +11.18% | 18.12 | 1.53 |
