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 |
---|
2022 |
03/31 | 7,518 | 7,569 | 7,464 | 7,502 | -1.03% | 1,346,900 | 3兆8607億 | +4.43% | 14.24 | 1.2 |
03/30 | 7,614 | 7,630 | 7,491 | 7,580 | -0.34% | 1,131,000 | 3兆9008億 | +5.59% | 14.39 | 1.21 |
03/29 | 7,638 | 7,647 | 7,527 | 7,606 | +0.89% | 1,093,400 | 3兆9142億 | +5.98% | 14.43 | 1.22 |
03/28 | 7,580 | 7,608 | 7,514 | 7,539 | -0.54% | 874,800 | 3兆8797億 | +5.06% | 14.31 | 1.21 |
03/25 | 7,610 | 7,636 | 7,495 | 7,580 | +0.2% | 963,700 | 3兆9008億 | +5.57% | 14.39 | 1.21 |
03/24 | 7,477 | 7,565 | 7,376 | 7,565 | -0.47% | 1,306,700 | 3兆8931億 | +5.3% | 14.36 | 1.21 |
03/23 | 7,533 | 7,626 | 7,481 | 7,601 | +2.33% | 1,339,800 | 3兆9116億 | +5.82% | 14.43 | 1.22 |
03/22 | 7,400 | 7,470 | 7,352 | 7,428 | +2.43% | 1,355,300 | 3兆8226億 | +3.44% | 14.1 | 1.19 |
03/18 | 7,203 | 7,277 | 7,186 | 7,252 | +0.96% | 1,297,200 | 3兆7320億 | +0.71% | 13.76 | 1.16 |
03/17 | 7,230 | 7,239 | 7,155 | 7,183 | +2.7% | 1,406,600 | 3兆6965億 | -0.55% | 13.63 | 1.15 |
03/16 | 6,955 | 7,014 | 6,907 | 6,994 | +1.95% | 1,095,100 | 3兆5992億 | -3.41% | 13.27 | 1.12 |
03/15 | 6,829 | 6,897 | 6,803 | 6,860 | +0.19% | 745,600 | 3兆5303億 | -5.59% | 13.02 | 1.1 |
03/14 | 6,808 | 6,939 | 6,790 | 6,847 | +2.07% | 973,000 | 3兆5236億 | -6.18% | 12.99 | 1.1 |
03/11 | 6,800 | 6,850 | 6,650 | 6,708 | -2.64% | 1,603,600 | 3兆4521億 | -8.51% | 12.73 | 1.07 |
03/10 | 6,772 | 6,898 | 6,765 | 6,890 | +5.74% | 1,893,100 | 3兆5457億 | -6.58% | 13.08 | 1.1 |
03/09 | 6,608 | 6,621 | 6,514 | 6,516 | -1.57% | 1,581,700 | 3兆3533億 | -12.02% | 12.37 | 1.04 |
03/08 | 6,631 | 6,757 | 6,600 | 6,620 | -1.65% | 1,441,000 | 3兆4068億 | -11.15% | 12.56 | 1.06 |
03/07 | 6,853 | 6,900 | 6,687 | 6,731 | -5.08% | 1,771,700 | 3兆4639億 | -10.11% | 12.77 | 1.08 |
03/04 | 7,245 | 7,246 | 7,054 | 7,091 | -2.35% | 1,237,200 | 3兆6492億 | -5.65% | 13.46 | 1.14 |
03/03 | 7,244 | 7,263 | 7,133 | 7,262 | +1.24% | 1,200,100 | 3兆7372億 | -3.67% | 13.78 | 1.16 |
03/02 | 7,162 | 7,197 | 7,121 | 7,173 | -1.77% | 1,154,000 | 3兆6914億 | -5.06% | 13.61 | 1.15 |
03/01 | 7,341 | 7,378 | 7,286 | 7,302 | +0.55% | 943,500 | 3兆7577億 | -3.65% | 13.86 | 1.17 |
02/28 | 7,299 | 7,325 | 7,226 | 7,262 | -0.66% | 1,316,000 | 3兆7372億 | -4.43% | 13.78 | 1.16 |
02/25 | 7,265 | 7,342 | 7,215 | 7,310 | +1.64% | 1,195,900 | 3兆7619億 | -4.12% | 13.87 | 1.17 |
02/24 | 7,250 | 7,333 | 7,081 | 7,192 | -2.43% | 1,598,400 | 3兆7011億 | -5.95% | 13.65 | 1.15 |
02/22 | 7,400 | 7,432 | 7,315 | 7,371 | -2.12% | 1,051,100 | 3兆7933億 | -4.14% | 13.99 | 1.18 |
02/21 | 7,441 | 7,555 | 7,431 | 7,531 | -0.76% | 742,700 | 3兆8756億 | -2.54% | 14.29 | 1.21 |
02/18 | 7,527 | 7,605 | 7,485 | 7,589 | -0.58% | 1,067,800 | 3兆9054億 | -2.19% | 14.4 | 1.22 |
02/17 | 7,688 | 7,696 | 7,536 | 7,633 | -0.65% | 1,084,400 | 3兆9281億 | -2.07% | 14.49 | 1.22 |
02/16 | 7,664 | 7,707 | 7,618 | 7,683 | +1.87% | 885,100 | 3兆9538億 | -1.88% | 14.58 | 1.23 |
02/15 | 7,600 | 7,609 | 7,492 | 7,542 | -0.17% | 1,169,500 | 3兆8813億 | -4.08% | 14.31 | 1.21 |
02/14 | 7,671 | 7,671 | 7,525 | 7,555 | -4.57% | 1,861,400 | 3兆8879億 | -4.48% | 14.34 | 1.21 |
02/10 | 8,120 | 8,120 | 7,912 | 7,917 | +1.24% | 2,622,600 | 4兆742億 | -0.33% | 15.02 | 1.27 |
02/09 | 7,722 | 7,910 | 7,626 | 7,820 | +2.6% | 1,732,100 | 4兆243億 | -1.89% | 14.84 | 1.25 |
02/08 | 7,658 | 7,712 | 7,618 | 7,622 | +0.13% | 1,072,500 | 3兆9224億 | -4.81% | 14.47 | 1.22 |
02/07 | 7,637 | 7,644 | 7,518 | 7,612 | -0.65% | 1,161,200 | 3兆9173億 | -5.36% | 14.45 | 1.22 |
02/04 | 7,666 | 7,724 | 7,598 | 7,662 | -0.69% | 907,500 | 3兆9430億 | -5.2% | 14.54 | 1.23 |
02/03 | 7,722 | 7,756 | 7,670 | 7,715 | -0.91% | 961,600 | 3兆9703億 | -4.98% | 14.64 | 1.24 |
02/02 | 7,688 | 7,835 | 7,683 | 7,786 | +1.67% | 1,249,500 | 4兆68億 | -4.45% | 14.78 | 1.25 |
02/01 | 7,702 | 7,795 | 7,652 | 7,658 | +0.37% | 1,296,700 | 3兆9410億 | -6.35% | 14.53 | 1.23 |
01/31 | 7,510 | 7,684 | 7,380 | 7,630 | +1.14% | 1,340,200 | 3兆9265億 | -7.11% | 14.48 | 1.22 |
01/28 | 7,545 | 7,588 | 7,450 | 7,544 | +1.32% | 1,047,200 | 3兆8823億 | -8.56% | 14.32 | 1.21 |
01/27 | 7,754 | 7,754 | 7,397 | 7,446 | -2.88% | 1,489,900 | 3兆8319億 | -10.14% | 14.13 | 1.19 |
01/26 | 7,655 | 7,744 | 7,640 | 7,667 | +0.25% | 1,055,100 | 3兆9456億 | -7.89% | 14.55 | 1.23 |
01/25 | 7,754 | 7,809 | 7,568 | 7,648 | -1.61% | 1,427,600 | 3兆9358億 | -8.54% | 14.51 | 1.22 |
01/24 | 7,670 | 7,813 | 7,602 | 7,773 | -0.35% | 1,537,700 | 4兆1億 | -7.54% | 14.75 | 1.24 |
01/21 | 7,767 | 7,837 | 7,690 | 7,800 | -1.23% | 1,303,500 | 4兆140億 | -7.55% | 14.8 | 1.25 |
01/20 | 7,880 | 7,945 | 7,720 | 7,897 | +0.06% | 1,371,700 | 4兆639億 | -6.69% | 14.99 | 1.26 |
01/19 | 8,097 | 8,153 | 7,853 | 7,892 | -4.01% | 1,696,300 | 4兆614億 | -7.02% | 14.98 | 1.26 |
01/18 | 8,373 | 8,426 | 8,153 | 8,222 | -1.41% | 1,131,500 | 4兆2312億 | -3.46% | 15.6 | 1.32 |
01/17 | 8,346 | 8,385 | 8,294 | 8,340 | +0.19% | 676,500 | 4兆2919億 | -2.26% | 15.83 | 1.34 |
01/14 | 8,400 | 8,439 | 8,233 | 8,324 | -1.57% | 1,487,400 | 4兆2837億 | -2.68% | 15.8 | 1.33 |
01/13 | 8,526 | 8,538 | 8,435 | 8,457 | -1.04% | 934,000 | 4兆3521億 | -1.26% | 16.05 | 1.35 |
01/12 | 8,494 | 8,595 | 8,421 | 8,546 | +0.61% | 1,346,100 | 4兆3979億 | -0.28% | 16.22 | 1.37 |
01/11 | 8,823 | 8,823 | 8,488 | 8,494 | -2.27% | 1,484,400 | 4兆3712億 | -1% | 16.12 | 1.36 |
01/07 | 8,591 | 8,777 | 8,548 | 8,691 | +3.24% | 2,577,700 | 4兆4726億 | +1.08% | 16.49 | 1.39 |
01/06 | 8,483 | 8,526 | 8,406 | 8,418 | -2.35% | 1,280,100 | 4兆3321億 | -2.26% | 15.98 | 1.35 |
01/05 | 8,635 | 8,689 | 8,570 | 8,621 | -0.9% | 1,065,600 | 4兆4365億 | -0.14% | 16.36 | 1.38 |
01/04 | 8,550 | 8,726 | 8,521 | 8,699 | +2.03% | 1,178,900 | 4兆4767億 | +0.58% | 16.51 | 1.39 |
2021 |
12/30 | 8,566 | 8,589 | 8,512 | 8,526 | -0.81% | 706,900 | 4兆3876億 | -1.59% | 16.18 | 1.37 |
12/29 | 8,568 | 8,636 | 8,513 | 8,596 | +0.12% | 711,700 | 4兆4237億 | -1.09% | 16.31 | 1.38 |
12/28 | 8,525 | 8,586 | 8,490 | 8,586 | +1.59% | 938,000 | 4兆4185億 | -1.45% | 16.29 | 1.37 |
12/27 | 8,500 | 8,536 | 8,450 | 8,452 | -0.58% | 681,700 | 4兆3496億 | -3.33% | 16.04 | 1.35 |
12/24 | 8,600 | 8,613 | 8,494 | 8,501 | -1.02% | 617,800 | 4兆3748億 | -3.18% | 16.13 | 1.36 |
12/23 | 8,611 | 8,630 | 8,556 | 8,589 | +0.82% | 719,600 | 4兆4201億 | -2.42% | 16.3 | 1.38 |
12/22 | 8,480 | 8,540 | 8,467 | 8,519 | +0.92% | 927,900 | 4兆3840億 | -3.4% | 16.17 | 1.36 |
12/21 | 8,500 | 8,525 | 8,417 | 8,441 | +0.43% | 1,350,500 | 4兆3439億 | -4.57% | 16.02 | 1.35 |
12/20 | 8,546 | 8,628 | 8,391 | 8,405 | -2.49% | 977,500 | 4兆3254億 | -5.32% | 15.95 | 1.35 |
12/17 | 8,608 | 8,713 | 8,579 | 8,620 | -1.69% | 1,466,900 | 4兆4360億 | -3.29% | 16.36 | 1.38 |
12/16 | 8,730 | 8,778 | 8,638 | 8,768 | +2.97% | 1,355,700 | 4兆5122億 | -1.86% | 16.64 | 1.4 |
12/15 | 8,421 | 8,537 | 8,417 | 8,515 | +0.61% | 890,500 | 4兆3820億 | -4.84% | 16.16 | 1.36 |
12/14 | 8,536 | 8,582 | 8,422 | 8,463 | -0.61% | 1,237,100 | 4兆3552億 | -5.68% | 16.06 | 1.36 |
12/13 | 8,667 | 8,679 | 8,514 | 8,515 | -1.08% | 1,273,200 | 4兆3820億 | -5.37% | 16.16 | 1.36 |
12/10 | 8,588 | 8,686 | 8,556 | 8,608 | -0.32% | 1,525,800 | 4兆4298億 | -4.69% | 16.34 | 1.38 |
12/09 | 8,783 | 8,783 | 8,611 | 8,636 | -2.19% | 1,443,000 | 4兆4443億 | -4.75% | 16.39 | 1.38 |
12/08 | 8,794 | 8,896 | 8,743 | 8,829 | +2.22% | 1,620,100 | 4兆5436億 | -2.82% | 16.76 | 1.41 |
12/07 | 8,571 | 8,680 | 8,417 | 8,637 | +0.59% | 2,095,900 | 4兆4448億 | -4.97% | 16.39 | 1.38 |
12/06 | 8,762 | 8,798 | 8,552 | 8,586 | -2.37% | 1,650,600 | 4兆4185億 | -5.61% | 16.29 | 1.37 |
12/03 | 8,843 | 8,870 | 8,653 | 8,794 | -1.51% | 1,620,900 | 4兆5256億 | -3.37% | 16.69 | 1.41 |
12/02 | 9,034 | 9,058 | 8,876 | 8,929 | -1.46% | 1,700,800 | 4兆5950億 | -1.86% | 16.95 | 1.43 |
12/01 | 9,065 | 9,180 | 8,994 | 9,061 | +1.46% | 1,323,300 | 4兆6630億 | -0.35% | 17.2 | 1.45 |
11/30 | 9,135 | 9,185 | 8,931 | 8,931 | -0.99% | 3,552,000 | 4兆5961億 | -1.64% | 16.95 | 1.43 |
11/29 | 8,935 | 9,166 | 8,900 | 9,020 | -0.72% | 1,367,700 | 4兆6419億 | -0.63% | 17.12 | 1.44 |
11/26 | 9,125 | 9,185 | 8,981 | 9,085 | -1.01% | 1,311,000 | 4兆6753億 | +0.15% | 17.24 | 1.45 |
11/25 | 9,203 | 9,237 | 9,143 | 9,178 | +0.44% | 811,800 | 4兆7232億 | +1.3% | 17.42 | 1.47 |
11/24 | 9,288 | 9,309 | 9,118 | 9,138 | -2.33% | 1,259,900 | 4兆7026億 | +0.88% | 17.34 | 1.46 |
11/22 | 9,327 | 9,413 | 9,292 | 9,356 | -0.2% | 1,082,400 | 4兆8148億 | +3.29% | 17.76 | 1.5 |
11/19 | 9,201 | 9,395 | 9,135 | 9,375 | +3.43% | 2,155,300 | 4兆8246億 | +3.56% | 17.79 | 1.5 |
11/18 | 8,952 | 9,103 | 8,908 | 9,064 | +0.68% | 1,205,100 | 4兆6645億 | +0.25% | 17.2 | 1.45 |
11/17 | 9,075 | 9,115 | 8,980 | 9,003 | -1.68% | 1,618,300 | 4兆6331億 | -0.4% | 17.09 | 1.44 |
11/16 | 9,214 | 9,230 | 9,131 | 9,157 | -0.95% | 1,010,700 | 4兆7124億 | +1.35% | 17.38 | 1.47 |
11/15 | 9,193 | 9,312 | 9,161 | 9,245 | -0.77% | 1,136,800 | 4兆7577億 | +2.39% | 17.55 | 1.48 |
11/12 | 9,271 | 9,354 | 9,216 | 9,317 | +1.9% | 1,408,600 | 4兆7947億 | +3.44% | 17.68 | 1.49 |
11/11 | 9,099 | 9,193 | 9,023 | 9,143 | +0.27% | 789,400 | 4兆7052億 | +1.85% | 17.35 | 1.46 |
11/10 | 9,036 | 9,154 | 9,032 | 9,118 | -0.08% | 734,700 | 4兆6923億 | +1.79% | 17.3 | 1.46 |
11/09 | 9,100 | 9,195 | 8,986 | 9,125 | +0.23% | 1,112,300 | 4兆6959億 | +2.04% | 17.32 | 1.46 |
11/08 | 9,288 | 9,405 | 9,070 | 9,104 | -2.66% | 1,814,600 | 4兆6851億 | +1.93% | 17.28 | 1.46 |
11/05 | 9,503 | 9,570 | 9,353 | 9,353 | -1.58% | 2,057,700 | 4兆8132億 | +4.56% | 17.75 | 1.5 |
11/04 | 9,314 | 9,550 | 9,170 | 9,503 | +4.79% | 3,642,100 | 4兆8904億 | +6.11% | 18.03 | 1.52 |
11/02 | 8,950 | 9,138 | 8,895 | 9,069 | +1.51% | 1,647,600 | 4兆6671億 | +1.21% | 17.21 | 1.45 |