株価チャート
2021/10/11～2022/03/08
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 |
| 03/08 | 2,210 | 2,252 | 2,200 | 2,207 | -1.65% | 4,323,000 | 3兆4068億 | -11.16% | 12.56 | 1.06 |
| 03/07 | 2,284 | 2,300 | 2,229 | 2,244 | -5.08% | 5,315,100 | 3兆4639億 | -10.11% | 12.77 | 1.08 |
| 03/04 | 2,415 | 2,415 | 2,351 | 2,364 | -2.35% | 3,711,600 | 3兆6492億 | -5.64% | 13.46 | 1.14 |
| 03/03 | 2,415 | 2,421 | 2,378 | 2,421 | +1.24% | 3,600,300 | 3兆7372億 | -3.67% | 13.78 | 1.16 |
| 03/02 | 2,387 | 2,399 | 2,374 | 2,391 | -1.77% | 3,462,000 | 3兆6914億 | -5.04% | 13.61 | 1.15 |
| 03/01 | 2,447 | 2,459 | 2,429 | 2,434 | +0.55% | 2,830,500 | 3兆7577億 | -3.64% | 13.86 | 1.17 |
| 02/28 | 2,433 | 2,442 | 2,409 | 2,421 | -0.66% | 3,948,000 | 3兆7372億 | -4.43% | 13.78 | 1.16 |
| 02/25 | 2,422 | 2,447 | 2,405 | 2,437 | +1.64% | 3,587,700 | 3兆7619億 | -4.11% | 13.87 | 1.17 |
| 02/24 | 2,417 | 2,444 | 2,360 | 2,397 | -2.43% | 4,795,200 | 3兆7011億 | -5.95% | 13.65 | 1.15 |
| 02/22 | 2,467 | 2,477 | 2,438 | 2,457 | -2.12% | 3,153,300 | 3兆7933億 | -4.14% | 13.99 | 1.18 |
| 02/21 | 2,480 | 2,518 | 2,477 | 2,510 | -0.76% | 2,228,100 | 3兆8756億 | -2.55% | 14.29 | 1.21 |
| 02/18 | 2,509 | 2,535 | 2,495 | 2,530 | -0.58% | 3,203,400 | 3兆9054億 | -2.18% | 14.4 | 1.22 |
| 02/17 | 2,563 | 2,565 | 2,512 | 2,544 | -0.65% | 3,253,200 | 3兆9281億 | -2.07% | 14.49 | 1.22 |
| 02/16 | 2,555 | 2,569 | 2,539 | 2,561 | +1.87% | 2,655,300 | 3兆9538億 | -1.88% | 14.58 | 1.23 |
| 02/15 | 2,533 | 2,536 | 2,497 | 2,514 | -0.17% | 3,508,500 | 3兆8813億 | -4.08% | 14.31 | 1.21 |
| 02/14 | 2,557 | 2,557 | 2,508 | 2,518 | -4.57% | 5,584,200 | 3兆8879億 | -4.46% | 14.34 | 1.21 |
| 02/10 | 2,707 | 2,707 | 2,637 | 2,639 | +1.24% | 7,867,800 | 4兆742億 | -0.34% | 15.02 | 1.27 |
| 02/09 | 2,574 | 2,637 | 2,542 | 2,607 | +2.6% | 5,196,300 | 4兆243億 | -1.89% | 14.84 | 1.25 |
| 02/08 | 2,553 | 2,571 | 2,539 | 2,541 | +0.13% | 3,217,500 | 3兆9224億 | -4.81% | 14.47 | 1.22 |
| 02/07 | 2,546 | 2,548 | 2,506 | 2,537 | -0.65% | 3,483,600 | 3兆9173億 | -5.36% | 14.45 | 1.22 |
| 02/04 | 2,555 | 2,575 | 2,533 | 2,554 | -0.69% | 2,722,500 | 3兆9430億 | -5.2% | 14.54 | 1.23 |
| 02/03 | 2,574 | 2,585 | 2,557 | 2,572 | -0.91% | 2,884,800 | 3兆9703億 | -4.96% | 14.64 | 1.24 |
| 02/02 | 2,563 | 2,612 | 2,561 | 2,595 | +1.67% | 3,748,500 | 4兆68億 | -4.44% | 14.78 | 1.25 |
| 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 |
