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 |
|---|
| 2022 |
| 03/08 | 904 | 906 | 887 | 889 | -2.84% | 26,241,300 | 3兆3496億 | -8.44% | 6.58 | 0.27 |
| 03/07 | 928 | 929 | 910 | 915 | -1.82% | 16,007,800 | 3兆4476億 | -6.06% | 6.77 | 0.28 |
| 03/04 | 931 | 936 | 928 | 932 | 0% | 14,251,200 | 3兆5116億 | -4.51% | 6.89 | 0.28 |
| 03/03 | 944 | 944 | 931 | 932 | 0% | 16,204,700 | 3兆5116億 | -4.7% | 6.89 | 0.28 |
| 03/02 | 944 | 945 | 930 | 932 | -2% | 21,110,400 | 3兆5116億 | -4.9% | 6.89 | 0.28 |
| 03/01 | 960 | 965 | 949 | 951 | -0.31% | 13,469,100 | 3兆5832億 | -3.06% | 7.04 | 0.29 |
| 02/28 | 938 | 956 | 938 | 954 | +2.36% | 16,365,800 | 3兆5945億 | -2.85% | 7.06 | 0.29 |
| 02/25 | 932 | 944 | 932 | 932 | -0.96% | 13,935,000 | 3兆5116億 | -5.09% | 6.89 | 0.28 |
| 02/24 | 952 | 955 | 935 | 941 | -1.36% | 15,214,800 | 3兆5455億 | -4.37% | 6.96 | 0.28 |
| 02/22 | 956 | 961 | 950 | 954 | -1.65% | 14,453,700 | 3兆5945億 | -3.15% | 7.06 | 0.29 |
| 02/21 | 971 | 974 | 964 | 970 | -0.72% | 8,928,900 | 3兆6548億 | -1.52% | 7.18 | 0.29 |
| 02/18 | 975 | 982 | 973 | 977 | -0.51% | 10,779,300 | 3兆6812億 | -0.91% | 7.23 | 0.29 |
| 02/17 | 983 | 989 | 977 | 982 | -0.41% | 13,247,300 | 3兆7000億 | -0.51% | 7.26 | 0.3 |
| 02/16 | 987 | 998 | 983 | 986 | +0.51% | 12,934,100 | 3兆7151億 | -0.1% | 7.29 | 0.3 |
| 02/15 | 1,016 | 1,020 | 981 | 981 | -3.92% | 27,453,400 | 3兆6962億 | -0.71% | 7.26 | 0.3 |
| 02/14 | 1,010 | 1,025 | 1,009 | 1,021 | +0.29% | 10,483,700 | 3兆8469億 | +3.44% | 7.55 | 0.31 |
| 02/10 | 1,014 | 1,018 | 1,008 | 1,018 | -0.2% | 11,018,800 | 3兆8356億 | +3.35% | 7.53 | 0.31 |
| 02/09 | 1,025 | 1,035 | 1,014 | 1,020 | -0.1% | 15,388,400 | 3兆8432億 | +3.87% | 7.55 | 0.31 |
| 02/08 | 1,025 | 1,030 | 1,018 | 1,021 | -0.39% | 15,617,100 | 3兆8469億 | +4.4% | 7.55 | 0.31 |
| 02/07 | 997 | 1,025 | 996 | 1,025 | +3.02% | 22,643,700 | 3兆8620億 | +5.34% | 7.58 | 0.31 |
| 02/04 | 996 | 1,000 | 994 | 995 | 0% | 13,435,000 | 3兆7490億 | +2.79% | 7.36 | 0.3 |
| 02/03 | 987 | 997 | 987 | 995 | +0.91% | 15,653,300 | 3兆7490億 | +3.22% | 7.36 | 0.3 |
| 02/02 | 985 | 992 | 979 | 986 | +1.02% | 14,347,800 | 3兆7151億 | +2.82% | 7.29 | 0.3 |
| 02/01 | 972 | 978 | 970 | 976 | -0.31% | 8,863,800 | 3兆6774億 | +2.2% | 7.22 | 0.29 |
| 01/31 | 975 | 979 | 968 | 979 | -0.31% | 14,117,700 | 3兆6887億 | +2.84% | 7.24 | 0.3 |
| 01/28 | 977 | 984 | 975 | 982 | +1.24% | 11,607,600 | 3兆7000億 | +3.59% | 7.26 | 0.3 |
| 01/27 | 981 | 988 | 965 | 970 | -0.41% | 15,806,400 | 3兆6548億 | +2.75% | 7.18 | 0.29 |
| 01/26 | 978 | 982 | 972 | 974 | +0.83% | 12,769,400 | 3兆6699億 | +3.51% | 7.21 | 0.29 |
| 01/25 | 971 | 973 | 958 | 966 | -1.13% | 12,089,400 | 3兆6397億 | +2.99% | 7.15 | 0.29 |
| 01/24 | 961 | 980 | 961 | 977 | +1.77% | 11,952,700 | 3兆6812億 | +4.49% | 7.23 | 0.29 |
| 01/21 | 962 | 963 | 952 | 960 | -0.62% | 11,630,400 | 3兆6171億 | +3% | 7.1 | 0.29 |
| 01/20 | 970 | 978 | 963 | 966 | -0.1% | 13,938,300 | 3兆6397億 | +3.98% | 7.15 | 0.29 |
| 01/19 | 960 | 974 | 959 | 967 | +0.21% | 16,693,100 | 3兆6435億 | +4.43% | 7.15 | 0.29 |
| 01/18 | 975 | 986 | 962 | 965 | -1.33% | 17,228,800 | 3兆6359億 | +4.66% | 7.14 | 0.29 |
| 01/17 | 990 | 994 | 977 | 978 | -1.31% | 12,046,000 | 3兆6849億 | +6.42% | 7.24 | 0.29 |
| 01/14 | 990 | 992 | 979 | 991 | -0.2% | 16,572,300 | 3兆7339億 | +8.31% | 7.33 | 0.3 |
| 01/13 | 989 | 996 | 983 | 993 | +0.1% | 15,699,700 | 3兆7414億 | +9% | 7.35 | 0.3 |
| 01/12 | 990 | 995 | 983 | 992 | 0% | 19,613,500 | 3兆7377億 | +9.49% | 7.34 | 0.3 |
| 01/11 | 974 | 993 | 968 | 992 | +2.48% | 22,078,400 | 3兆7377億 | +10.1% | 7.34 | 0.3 |
| 01/07 | 961 | 976 | 960 | 968 | +1.15% | 19,566,900 | 3兆6472億 | +8.04% | 7.16 | 0.29 |
| 01/06 | 954 | 962 | 953 | 957 | +0.42% | 21,026,200 | 3兆6058億 | +7.29% | 7.08 | 0.29 |
| 01/05 | 935 | 954 | 934 | 953 | +3.14% | 36,059,500 | 3兆5907億 | +7.32% | 7.05 | 0.29 |
| 01/04 | 902 | 924 | 900 | 924 | +3.01% | 21,970,100 | 3兆4815億 | +4.52% | 6.84 | 0.28 |
| 2021 |
| 12/30 | 894 | 899 | 891 | 897 | +0.34% | 9,876,800 | 3兆3797億 | +1.7% | 6.64 | 0.27 |
| 12/29 | 890 | 896 | 889 | 894 | +0.56% | 9,885,600 | 3兆3684億 | +1.48% | 6.61 | 0.27 |
| 12/28 | 888 | 892 | 885 | 889 | +0.68% | 9,433,000 | 3兆3496億 | +1.02% | 6.58 | 0.27 |
| 12/27 | 885 | 888 | 881 | 883 | -0.23% | 7,997,100 | 3兆3270億 | +0.34% | 6.53 | 0.27 |
| 12/24 | 890 | 892 | 880 | 885 | -0.67% | 7,962,200 | 3兆3345億 | +0.68% | 6.55 | 0.27 |
| 12/23 | 890 | 894 | 889 | 891 | +0.22% | 6,387,700 | 3兆3571億 | +1.37% | 6.59 | 0.27 |
| 12/22 | 891 | 893 | 888 | 889 | -0.22% | 7,662,200 | 3兆3496億 | +1.25% | 6.58 | 0.27 |
| 12/21 | 886 | 894 | 886 | 891 | +0.91% | 11,852,300 | 3兆3571億 | +1.6% | 6.59 | 0.27 |
| 12/20 | 885 | 887 | 876 | 883 | -0.79% | 11,451,400 | 3兆3270億 | +0.8% | 6.53 | 0.27 |
| 12/17 | 895 | 898 | 888 | 890 | -0.56% | 17,000,800 | 3兆3534億 | +1.71% | 6.58 | 0.27 |
| 12/16 | 895 | 900 | 893 | 895 | -0.11% | 13,630,000 | 3兆3722億 | +2.52% | 6.62 | 0.27 |
| 12/15 | 891 | 905 | 891 | 896 | +0.56% | 19,835,700 | 3兆3760億 | +2.87% | 6.63 | 0.27 |
| 12/14 | 887 | 893 | 887 | 891 | +0.68% | 12,863,300 | 3兆3571億 | +2.53% | 6.59 | 0.27 |
| 12/13 | 887 | 894 | 885 | 885 | +0.45% | 13,561,200 | 3兆3345億 | +1.96% | 6.55 | 0.27 |
| 12/10 | 888 | 890 | 880 | 881 | +0.23% | 12,986,100 | 3兆3194億 | +1.73% | 6.52 | 0.27 |
| 12/09 | 882 | 886 | 879 | 879 | -0.57% | 10,810,500 | 3兆3119億 | +1.62% | 6.5 | 0.27 |
| 12/08 | 888 | 894 | 884 | 884 | -0.34% | 14,649,200 | 3兆3307億 | +2.31% | 6.54 | 0.27 |
| 12/07 | 876 | 887 | 875 | 887 | +1.37% | 15,784,200 | 3兆3421億 | +2.78% | 6.56 | 0.27 |
| 12/06 | 873 | 879 | 873 | 875 | +0.11% | 10,861,600 | 3兆2968億 | +1.39% | 6.47 | 0.26 |
| 12/03 | 868 | 875 | 865 | 874 | +1.27% | 12,899,700 | 3兆2931億 | +1.27% | 6.47 | 0.26 |
| 12/02 | 861 | 868 | 860 | 863 | -0.35% | 14,326,900 | 3兆2516億 | -0.12% | 6.38 | 0.26 |
| 12/01 | 855 | 869 | 855 | 866 | +1.17% | 15,926,300 | 3兆2629億 | +0.23% | 6.41 | 0.26 |
| 11/30 | 864 | 870 | 853 | 856 | -0.23% | 39,006,600 | 3兆2252億 | -0.81% | 6.33 | 0.26 |
| 11/29 | 857 | 865 | 854 | 858 | -1.15% | 18,177,000 | 3兆2328億 | -0.69% | 6.35 | 0.26 |
| 11/26 | 875 | 876 | 864 | 868 | -1.14% | 20,636,000 | 3兆2705億 | +0.35% | 6.42 | 0.26 |
| 11/25 | 872 | 882 | 872 | 878 | +0.8% | 15,111,600 | 3兆3081億 | +1.27% | 6.5 | 0.26 |
| 11/24 | 878 | 882 | 871 | 871 | -0.46% | 16,772,900 | 3兆2818億 | +0.35% | 6.44 | 0.26 |
| 11/22 | 868 | 876 | 866 | 875 | +0.69% | 16,620,000 | 3兆2968億 | +0.69% | 6.47 | 0.26 |
| 11/19 | 867 | 871 | 862 | 869 | +0.12% | 15,414,100 | 3兆2742億 | -0.23% | 6.43 | 0.26 |
| 11/18 | 867 | 869 | 859 | 868 | +0.12% | 13,633,200 | 3兆2705億 | -0.57% | 6.42 | 0.26 |
| 11/17 | 866 | 871 | 861 | 867 | -0.12% | 16,546,100 | 3兆2667億 | -1.03% | 6.41 | 0.26 |
| 11/16 | 870 | 875 | 865 | 868 | -0.23% | 19,831,400 | 3兆2705億 | -1.25% | 6.42 | 0.26 |
| 11/15 | 860 | 874 | 859 | 870 | +1.64% | 31,576,800 | 3兆2780億 | -1.36% | 6.44 | 0.26 |
| 11/12 | 851 | 856 | 850 | 856 | +0.71% | 19,902,700 | 3兆2252億 | -3.17% | 6.33 | 0.26 |
| 11/11 | 844 | 853 | 840 | 850 | +0.95% | 16,607,100 | 3兆2026億 | -4.17% | 6.29 | 0.26 |
| 11/10 | 847 | 853 | 841 | 842 | -0.59% | 15,582,500 | 3兆1725億 | -5.39% | 6.23 | 0.25 |
| 11/09 | 853 | 857 | 846 | 847 | -0.7% | 15,490,400 | 3兆1913億 | -5.15% | 6.27 | 0.26 |
| 11/08 | 848 | 857 | 847 | 853 | +0.95% | 21,932,500 | 3兆2139億 | -4.8% | 6.31 | 0.26 |
| 11/05 | 850 | 853 | 838 | 845 | -0.94% | 31,352,500 | 3兆1838億 | -6.01% | 6.25 | 0.25 |
| 11/04 | 866 | 869 | 849 | 853 | -0.7% | 36,604,200 | 3兆2139億 | -5.54% | 6.31 | 0.26 |
| 11/02 | 861 | 862 | 853 | 859 | -0.58% | 32,099,000 | 3兆2366億 | -5.29% | 6.35 | 0.26 |
| 11/01 | 876 | 883 | 853 | 864 | -1.26% | 59,029,800 | 3兆2554億 | -5.26% | 6.39 | 0.26 |
| 10/29 | 870 | 878 | 858 | 875 | -0.57% | 313,148,100 | 3兆2968億 | -4.68% | 6.47 | 0.26 |
| 10/28 | 879 | 890 | 869 | 880 | -1.01% | 208,556,500 | 3兆3157億 | -4.56% | 6.51 | 0.27 |
| 10/27 | 890 | 895 | 880 | 889 | +1.14% | 82,668,300 | 3兆3496億 | -3.89% | 6.58 | 0.27 |
| 10/26 | 852 | 879 | 852 | 879 | +5.02% | 135,875,700 | 3兆3119億 | -5.38% | 6.5 | 0.27 |
| 10/25 | 862 | 883 | 837 | 837 | -4.56% | 105,839,100 | 3兆1537億 | -10.19% | 6.19 | 0.25 |
| 10/22 | 886 | 888 | 874 | 877 | -1.57% | 46,189,700 | 3兆3044億 | -6.5% | 6.49 | 0.26 |
| 10/21 | 902 | 903 | 890 | 891 | -1.44% | 27,986,500 | 3兆3571億 | -5.51% | 6.59 | 0.27 |
| 10/20 | 904 | 916 | 904 | 904 | -0.11% | 15,349,800 | 3兆4061億 | -4.54% | 6.69 | 0.27 |
| 10/19 | 912 | 914 | 903 | 905 | -0.77% | 15,030,400 | 3兆4099億 | -4.74% | 6.7 | 0.27 |
| 10/18 | 923 | 924 | 909 | 912 | -1.51% | 16,615,500 | 3兆4362億 | -4.3% | 6.75 | 0.27 |
| 10/15 | 927 | 927 | 919 | 926 | +0.76% | 10,992,700 | 3兆4890億 | -3.04% | 6.85 | 0.28 |
| 10/14 | 926 | 927 | 917 | 919 | -1.5% | 13,233,200 | 3兆4626億 | -3.97% | 6.8 | 0.28 |
| 10/13 | 933 | 938 | 927 | 933 | -0.53% | 10,634,400 | 3兆5154億 | -2.71% | 6.9 | 0.28 |
| 10/12 | 944 | 948 | 933 | 938 | -0.32% | 8,730,000 | 3兆5342億 | -2.39% | 6.94 | 0.28 |
| 10/11 | 926 | 942 | 923 | 941 | +1.18% | 10,376,700 | 3兆5455億 | -2.18% | 6.96 | 0.28 |
