株価チャート
2021/10/18~2022/03/15
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 |
03/15 | 453 | 453 | 445 | 445 | -1.98% | 22,187,800 | 1兆4374億 | -2.84% | 2.66 | 0.5 |
03/14 | 455 | 461 | 451 | 454 | +0.44% | 15,571,600 | 1兆4665億 | -0.87% | 2.71 | 0.51 |
03/11 | 443 | 458 | 443 | 452 | +1.35% | 22,024,800 | 1兆4600億 | -1.53% | 2.7 | 0.51 |
03/10 | 430 | 447 | 430 | 446 | +1.59% | 24,549,600 | 1兆4407億 | -2.83% | 2.67 | 0.5 |
03/09 | 445 | 454 | 439 | 439 | -2.01% | 29,574,400 | 1兆4180億 | -4.36% | 2.62 | 0.49 |
03/08 | 473 | 473 | 447 | 448 | -5.49% | 37,163,700 | 1兆4471億 | -2.61% | 2.68 | 0.5 |
03/07 | 475 | 476 | 467 | 474 | +1.07% | 30,359,900 | 1兆5311億 | +3.04% | 2.83 | 0.53 |
03/04 | 468 | 470 | 462 | 469 | -0.21% | 16,663,200 | 1兆5150億 | +2.18% | 2.8 | 0.53 |
03/03 | 465 | 474 | 463 | 470 | +2.4% | 26,613,300 | 1兆5182億 | +2.62% | 2.81 | 0.53 |
03/02 | 460 | 466 | 453 | 459 | +0.44% | 22,427,500 | 1兆4826億 | +0.44% | 2.74 | 0.52 |
03/01 | 459 | 460 | 455 | 457 | +0.66% | 13,825,500 | 1兆4762億 | 0% | 2.73 | 0.51 |
02/28 | 446 | 456 | 446 | 454 | +1.79% | 27,894,300 | 1兆4665億 | -0.66% | 2.71 | 0.51 |
02/25 | 447 | 452 | 446 | 446 | -1.76% | 16,894,700 | 1兆4407億 | -2.41% | 2.67 | 0.5 |
02/24 | 445 | 454 | 444 | 454 | +0.44% | 19,314,000 | 1兆4665億 | -0.87% | 2.71 | 0.51 |
02/22 | 457 | 459 | 449 | 452 | -0.44% | 15,624,800 | 1兆4600億 | -1.31% | 2.7 | 0.51 |
02/21 | 455 | 456 | 453 | 454 | +0.44% | 9,825,200 | 1兆4665億 | -0.87% | 2.71 | 0.51 |
02/18 | 457 | 458 | 452 | 452 | -1.95% | 19,714,900 | 1兆4600億 | -1.53% | 2.7 | 0.51 |
02/17 | 457 | 462 | 454 | 461 | 0% | 17,295,000 | 1兆4891億 | +0.44% | 2.76 | 0.52 |
02/16 | 461 | 463 | 458 | 461 | -0.65% | 15,054,900 | 1兆4891億 | +0.44% | 2.76 | 0.52 |
02/15 | 467 | 473 | 463 | 464 | -2.11% | 20,095,500 | 1兆4988億 | +1.31% | 2.77 | 0.52 |
02/14 | 465 | 474 | 459 | 474 | +3.04% | 31,540,300 | 1兆5311億 | +3.49% | 2.83 | 0.53 |
02/10 | 462 | 464 | 456 | 460 | +0.22% | 23,171,800 | 1兆4859億 | +0.88% | 2.75 | 0.52 |
02/09 | 460 | 462 | 454 | 459 | -1.71% | 23,468,400 | 1兆4826億 | +0.66% | 2.74 | 0.52 |
02/08 | 468 | 469 | 464 | 467 | -0.43% | 12,060,800 | 1兆5085億 | +2.64% | 2.79 | 0.52 |
02/07 | 463 | 469 | 462 | 469 | +1.52% | 17,534,700 | 1兆5150億 | +3.53% | 2.8 | 0.53 |
02/04 | 464 | 465 | 460 | 462 | -0.22% | 13,122,000 | 1兆4923億 | +2.21% | 2.76 | 0.52 |
02/03 | 459 | 464 | 459 | 463 | +0.65% | 12,946,700 | 1兆4956億 | +2.89% | 2.77 | 0.52 |
02/02 | 454 | 462 | 454 | 460 | +1.77% | 18,668,500 | 1兆4859億 | +2.45% | 2.75 | 0.52 |
02/01 | 452 | 454 | 448 | 452 | -0.66% | 16,934,100 | 1兆4600億 | +0.89% | 2.7 | 0.51 |
01/31 | 454 | 456 | 452 | 455 | +0.22% | 17,219,300 | 1兆4697億 | +1.79% | 2.72 | 0.51 |
01/28 | 450 | 455 | 450 | 454 | +1.79% | 16,304,800 | 1兆4665億 | +1.79% | 2.71 | 0.51 |
01/27 | 448 | 452 | 445 | 446 | -0.22% | 21,082,200 | 1兆4407億 | +0.22% | 2.67 | 0.5 |
01/26 | 455 | 456 | 447 | 447 | -1.11% | 16,184,300 | 1兆4439億 | +0.68% | 2.67 | 0.5 |
01/25 | 452 | 453 | 447 | 452 | -0.44% | 18,053,500 | 1兆4600億 | +1.8% | 2.7 | 0.51 |
01/24 | 451 | 457 | 448 | 454 | +0.89% | 14,742,800 | 1兆4665億 | +2.48% | 2.71 | 0.51 |
01/21 | 445 | 452 | 442 | 450 | -1.75% | 20,750,900 | 1兆4536億 | +1.81% | 2.69 | 0.51 |
01/20 | 459 | 460 | 454 | 458 | -0.65% | 17,371,200 | 1兆4794億 | +3.85% | 2.74 | 0.51 |
01/19 | 464 | 466 | 458 | 461 | -0.43% | 19,645,300 | 1兆4891億 | +4.77% | 2.76 | 0.52 |
01/18 | 460 | 465 | 459 | 463 | +0.65% | 15,420,800 | 1兆4956億 | +5.47% | 2.77 | 0.52 |
01/17 | 463 | 463 | 458 | 460 | 0% | 10,233,300 | 1兆4859億 | +5.02% | 2.75 | 0.52 |
01/14 | 457 | 460 | 452 | 460 | 0% | 16,606,800 | 1兆4859億 | +5.26% | 2.75 | 0.52 |
01/13 | 462 | 465 | 458 | 460 | +0.66% | 20,870,300 | 1兆4859億 | +5.5% | 2.75 | 0.52 |
01/12 | 453 | 458 | 453 | 457 | +1.56% | 23,213,900 | 1兆4762億 | +5.06% | 2.73 | 0.51 |
01/11 | 446 | 450 | 443 | 450 | +0.45% | 15,324,300 | 1兆4536億 | +3.69% | 2.69 | 0.51 |
01/07 | 448 | 450 | 444 | 448 | +1.36% | 16,232,600 | 1兆4471億 | +3.46% | 2.68 | 0.5 |
01/06 | 443 | 445 | 438 | 442 | 0% | 14,531,500 | 1兆4277億 | +2.31% | 2.64 | 0.5 |
01/05 | 438 | 442 | 436 | 442 | +1.84% | 14,217,300 | 1兆4277億 | +2.55% | 2.64 | 0.5 |
01/04 | 436 | 436 | 433 | 434 | +0.93% | 9,774,500 | 1兆4019億 | +0.93% | 2.59 | 0.49 |
2021 |
12/30 | 430 | 432 | 427 | 430 | -0.23% | 9,014,800 | 1兆3890億 | -0.23% | 2.57 | 0.48 |
12/29 | 429 | 432 | 429 | 431 | +0.7% | 9,860,800 | 1兆3922億 | 0% | 2.58 | 0.48 |
12/28 | 433 | 434 | 427 | 428 | -0.23% | 11,772,500 | 1兆3825億 | -0.7% | 2.56 | 0.48 |
12/27 | 430 | 431 | 427 | 429 | -0.46% | 10,064,500 | 1兆3857億 | -0.46% | 2.56 | 0.48 |
12/24 | 437 | 438 | 430 | 431 | -0.69% | 7,849,100 | 1兆3922億 | -0.23% | 2.58 | 0.48 |
12/23 | 431 | 434 | 431 | 434 | +1.17% | 9,706,500 | 1兆4019億 | +0.46% | 2.59 | 0.49 |
12/22 | 430 | 431 | 428 | 429 | 0% | 6,708,400 | 1兆3857億 | -0.69% | 2.56 | 0.48 |
12/21 | 426 | 431 | 423 | 429 | +1.18% | 13,395,800 | 1兆3857億 | -0.92% | 2.56 | 0.48 |
12/20 | 430 | 431 | 424 | 424 | -2.97% | 19,114,200 | 1兆3696億 | -2.3% | 2.53 | 0.48 |
12/17 | 438 | 439 | 434 | 437 | +0.46% | 18,183,100 | 1兆4116億 | +0.46% | 2.61 | 0.49 |
12/16 | 433 | 436 | 432 | 435 | +0.93% | 11,721,500 | 1兆4051億 | -0.23% | 2.6 | 0.49 |
12/15 | 430 | 433 | 430 | 431 | +0.47% | 13,722,100 | 1兆3922億 | -1.37% | 2.58 | 0.48 |
12/14 | 426 | 431 | 426 | 429 | -0.23% | 9,931,100 | 1兆3857億 | -2.05% | 2.56 | 0.48 |
12/13 | 436 | 438 | 430 | 430 | -0.23% | 10,974,300 | 1兆3890億 | -2.27% | 2.57 | 0.48 |
12/10 | 433 | 435 | 431 | 431 | -0.92% | 13,918,200 | 1兆3922億 | -2.27% | 2.58 | 0.48 |
12/09 | 437 | 439 | 435 | 435 | -0.91% | 10,545,400 | 1兆4051億 | -1.58% | 2.6 | 0.49 |
12/08 | 443 | 444 | 438 | 439 | -0.23% | 13,478,600 | 1兆4180億 | -0.9% | 2.62 | 0.49 |
12/07 | 435 | 440 | 435 | 440 | +2.33% | 15,126,400 | 1兆4213億 | -0.9% | 2.63 | 0.49 |
12/06 | 430 | 435 | 428 | 430 | +0.47% | 11,510,900 | 1兆3890億 | -3.37% | 2.57 | 0.48 |
12/03 | 425 | 429 | 424 | 428 | +1.18% | 18,584,500 | 1兆3825億 | -4.04% | 2.56 | 0.48 |
12/02 | 425 | 426 | 422 | 423 | -0.7% | 14,527,000 | 1兆3664億 | -5.58% | 2.53 | 0.47 |
12/01 | 422 | 428 | 420 | 426 | +0.71% | 12,849,300 | 1兆3761億 | -5.33% | 2.55 | 0.48 |
11/30 | 430 | 434 | 423 | 423 | -0.47% | 26,161,700 | 1兆3664億 | -6.21% | 2.53 | 0.47 |
11/29 | 425 | 430 | 422 | 425 | -2.52% | 20,097,500 | 1兆3728億 | -6.18% | 2.54 | 0.48 |
11/26 | 438 | 440 | 433 | 436 | -0.91% | 12,950,000 | 1兆4084億 | -4.18% | 2.61 | 0.49 |
11/25 | 436 | 443 | 436 | 440 | +0.92% | 10,733,700 | 1兆4213億 | -3.51% | 2.63 | 0.49 |
11/24 | 440 | 444 | 435 | 436 | +0.93% | 19,902,100 | 1兆4084億 | -4.6% | 2.61 | 0.49 |
11/22 | 428 | 432 | 427 | 432 | -0.69% | 17,187,400 | 1兆3954億 | -5.68% | 2.58 | 0.48 |
11/19 | 434 | 437 | 433 | 435 | +0.46% | 16,260,900 | 1兆4051億 | -5.43% | 2.6 | 0.49 |
11/18 | 442 | 443 | 431 | 433 | -3.35% | 25,941,500 | 1兆3987億 | -5.87% | 2.59 | 0.49 |
11/17 | 453 | 454 | 448 | 448 | -0.44% | 14,720,200 | 1兆4471億 | -3.03% | 2.68 | 0.5 |
11/16 | 455 | 456 | 450 | 450 | -0.88% | 11,767,700 | 1兆4536億 | -2.6% | 2.69 | 0.51 |
11/15 | 451 | 455 | 450 | 454 | +0.89% | 15,394,800 | 1兆4665億 | -1.73% | 2.71 | 0.51 |
11/12 | 457 | 464 | 450 | 450 | -0.66% | 31,343,200 | 1兆4536億 | -2.6% | 2.69 | 0.51 |
11/11 | 462 | 473 | 451 | 453 | -2.37% | 38,822,700 | 1兆4633億 | -1.95% | 2.71 | 0.51 |
11/10 | 466 | 472 | 464 | 464 | 0% | 11,986,300 | 1兆4988億 | +0.22% | 2.77 | 0.52 |
11/09 | 468 | 469 | 463 | 464 | -0.43% | 9,809,000 | 1兆4988億 | +0.22% | 2.77 | 0.52 |
11/08 | 465 | 469 | 464 | 466 | +1.08% | 14,536,200 | 1兆5053億 | +0.87% | 2.79 | 0.52 |
11/05 | 462 | 462 | 458 | 461 | -0.65% | 9,961,400 | 1兆4891億 | 0% | 2.76 | 0.52 |
11/04 | 453 | 465 | 452 | 464 | +0.87% | 16,741,100 | 1兆4988億 | +0.65% | 2.77 | 0.52 |
11/02 | 464 | 468 | 460 | 460 | -0.86% | 11,955,600 | 1兆4859億 | -0.22% | 2.75 | 0.52 |
11/01 | 461 | 466 | 458 | 464 | +0.87% | 11,548,700 | 1兆4988億 | +0.65% | 2.77 | 0.52 |
10/29 | 460 | 462 | 455 | 460 | 0% | 12,340,300 | 1兆4859億 | -0.43% | 2.75 | 0.52 |
10/28 | 466 | 467 | 458 | 460 | -2.34% | 16,456,700 | 1兆4859億 | -0.43% | 2.75 | 0.52 |
10/27 | 469 | 471 | 468 | 471 | +0.86% | 13,079,300 | 1兆5214億 | +1.95% | 2.82 | 0.53 |
10/26 | 466 | 470 | 464 | 467 | +0.43% | 10,803,900 | 1兆5085億 | +1.3% | 2.79 | 0.52 |
10/25 | 467 | 470 | 465 | 465 | 0% | 11,654,400 | 1兆5020億 | +0.87% | 2.78 | 0.52 |
10/22 | 463 | 467 | 460 | 465 | -0.21% | 14,861,800 | 1兆5020億 | +0.87% | 2.78 | 0.52 |
10/21 | 469 | 473 | 465 | 466 | 0% | 17,898,500 | 1兆5053億 | +1.08% | 2.79 | 0.52 |
10/20 | 470 | 471 | 464 | 466 | +0.22% | 14,784,500 | 1兆5053億 | +1.08% | 2.79 | 0.52 |
10/19 | 471 | 471 | 463 | 465 | -2.11% | 17,183,800 | 1兆5020億 | +1.09% | 2.78 | 0.52 |
10/18 | 465 | 475 | 464 | 475 | +2.59% | 27,245,900 | 1兆5343億 | +3.26% | 2.84 | 0.53 |