株価チャート
2021/08/11～2022/01/05
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 |
| 01/05 | 9,660 | 9,900 | 9,650 | 9,890 | +4.21% | 523,100 | 3兆2225億 | +6.64% | 17.03 | 0.78 |
| 01/04 | 9,340 | 9,520 | 9,290 | 9,490 | +3.26% | 324,200 | 3兆922億 | +2.55% | 16.34 | 0.75 |
| 2021 |
| 12/30 | 9,200 | 9,270 | 9,160 | 9,190 | -0.11% | 219,300 | 2兆9944億 | -0.78% | 15.82 | 0.73 |
| 12/29 | 9,210 | 9,290 | 9,170 | 9,200 | -0.11% | 254,300 | 2兆9977億 | -0.99% | 15.84 | 0.73 |
| 12/28 | 9,240 | 9,260 | 9,150 | 9,210 | +0.55% | 374,300 | 3兆9億 | -1.2% | 15.86 | 0.73 |
| 12/27 | 9,210 | 9,270 | 9,150 | 9,160 | -1.08% | 130,400 | 2兆9847億 | -2.12% | 15.77 | 0.72 |
| 12/24 | 9,300 | 9,300 | 9,220 | 9,260 | +0.87% | 133,900 | 3兆172億 | -1.47% | 15.95 | 0.73 |
| 12/23 | 9,070 | 9,180 | 9,050 | 9,180 | +1.44% | 196,000 | 2兆9912億 | -2.59% | 15.81 | 0.73 |
| 12/22 | 9,080 | 9,130 | 8,950 | 9,050 | -0.22% | 280,400 | 2兆9488億 | -4.24% | 15.58 | 0.72 |
| 12/21 | 9,180 | 9,230 | 9,070 | 9,070 | +0.44% | 310,000 | 2兆9553億 | -4.4% | 15.62 | 0.72 |
| 12/20 | 9,160 | 9,220 | 9,030 | 9,030 | -3.01% | 231,000 | 2兆9423億 | -5.21% | 15.55 | 0.71 |
| 12/17 | 9,450 | 9,480 | 9,280 | 9,310 | -1.38% | 519,700 | 3兆335億 | -2.67% | 16.03 | 0.74 |
| 12/16 | 9,490 | 9,560 | 9,380 | 9,440 | +0.53% | 458,700 | 3兆759億 | -1.5% | 16.26 | 0.75 |
| 12/15 | 9,290 | 9,510 | 9,290 | 9,390 | +1.95% | 327,800 | 3兆596億 | -2.18% | 16.17 | 0.74 |
| 12/14 | 9,150 | 9,270 | 9,140 | 9,210 | 0% | 383,700 | 3兆9億 | -4.22% | 15.86 | 0.73 |
| 12/13 | 9,320 | 9,340 | 9,210 | 9,210 | 0% | 304,200 | 3兆9億 | -4.48% | 15.86 | 0.73 |
| 12/10 | 9,190 | 9,350 | 9,190 | 9,210 | +0.33% | 346,100 | 3兆9億 | -4.7% | 15.86 | 0.73 |
| 12/09 | 9,330 | 9,390 | 9,170 | 9,180 | -2.34% | 326,500 | 2兆9912億 | -5.29% | 15.81 | 0.73 |
| 12/08 | 9,530 | 9,540 | 9,390 | 9,400 | +0.21% | 371,900 | 3兆629億 | -3.22% | 16.19 | 0.74 |
| 12/07 | 9,290 | 9,410 | 9,090 | 9,380 | +2.18% | 386,900 | 3兆563億 | -3.51% | 16.15 | 0.74 |
| 12/06 | 9,400 | 9,450 | 9,160 | 9,180 | -2.44% | 500,400 | 2兆9912億 | -5.67% | 15.81 | 0.73 |
| 12/03 | 9,180 | 9,420 | 9,090 | 9,410 | +2.84% | 391,500 | 3兆661億 | -3.56% | 16.2 | 0.74 |
| 12/02 | 9,210 | 9,310 | 9,120 | 9,150 | -1.93% | 438,100 | 2兆9814億 | -6.37% | 15.76 | 0.72 |
| 12/01 | 9,280 | 9,410 | 9,230 | 9,330 | +0.11% | 389,300 | 3兆400億 | -4.72% | 16.07 | 0.74 |
| 11/30 | 9,520 | 9,620 | 9,320 | 9,320 | -0.85% | 867,100 | 3兆368億 | -4.89% | 16.05 | 0.74 |
| 11/29 | 9,530 | 9,580 | 9,400 | 9,400 | -2.89% | 437,200 | 3兆629億 | -4.17% | 16.19 | 0.74 |
| 11/26 | 9,880 | 9,880 | 9,670 | 9,680 | -2.62% | 352,200 | 3兆1541億 | -1.4% | 16.67 | 0.77 |
| 11/25 | 10,000 | 10,030 | 9,910 | 9,940 | 0% | 183,400 | 3兆2388億 | +1.24% | 17.12 | 0.79 |
| 11/24 | 10,080 | 10,130 | 9,890 | 9,940 | -1.68% | 401,800 | 3兆2388億 | +1.31% | 17.12 | 0.79 |
| 11/22 | 10,100 | 10,130 | 10,030 | 10,110 | -0.69% | 223,300 | 3兆2942億 | +3.1% | 17.41 | 0.8 |
| 11/19 | 9,950 | 10,190 | 9,920 | 10,180 | +2.83% | 552,900 | 3兆3170億 | +3.99% | 17.53 | 0.8 |
| 11/18 | 9,800 | 9,940 | 9,770 | 9,900 | +0.51% | 319,200 | 3兆2258億 | +1.48% | 17.05 | 0.78 |
| 11/17 | 9,960 | 10,020 | 9,850 | 9,850 | -1.01% | 439,400 | 3兆2095億 | +1.27% | 16.96 | 0.78 |
| 11/16 | 9,980 | 10,040 | 9,940 | 9,950 | -1% | 417,200 | 3兆2421億 | +2.64% | 17.13 | 0.79 |
| 11/15 | 9,990 | 10,050 | 9,950 | 10,050 | +0.5% | 376,100 | 3兆2746億 | +4.05% | 17.31 | 0.79 |
| 11/12 | 9,870 | 10,060 | 9,840 | 10,000 | +2.04% | 409,000 | 3兆2584億 | +4.06% | 17.22 | 0.79 |
| 11/11 | 9,850 | 9,880 | 9,720 | 9,800 | 0% | 307,900 | 3兆1932億 | +2.56% | 16.88 | 0.77 |
| 11/10 | 9,870 | 9,950 | 9,790 | 9,800 | -0.2% | 537,400 | 3兆1932億 | +3.03% | 16.88 | 0.77 |
| 11/09 | 9,950 | 10,010 | 9,820 | 9,820 | -0.3% | 410,700 | 3兆1997億 | +3.68% | 16.91 | 0.78 |
| 11/08 | 9,830 | 9,930 | 9,810 | 9,850 | +0.92% | 364,600 | 3兆2095億 | +4.37% | 16.96 | 0.78 |
| 11/05 | 10,020 | 10,030 | 9,730 | 9,760 | -1.91% | 511,400 | 3兆1802億 | +3.81% | 16.81 | 0.77 |
| 11/04 | 9,820 | 9,970 | 9,720 | 9,950 | +2.9% | 519,300 | 3兆2421億 | +6.08% | 17.13 | 0.79 |
| 11/02 | 9,600 | 9,780 | 9,580 | 9,670 | +0.62% | 561,300 | 3兆1508億 | +3.37% | 16.65 | 0.76 |
| 11/01 | 9,810 | 9,810 | 9,460 | 9,610 | -0.52% | 659,500 | 3兆1313億 | +2.73% | 16.55 | 0.76 |
| 10/29 | 9,650 | 9,740 | 9,540 | 9,660 | -1.43% | 904,900 | 3兆1476億 | +3.24% | 16.63 | 0.76 |
| 10/28 | 9,730 | 9,860 | 9,700 | 9,800 | +0.1% | 398,400 | 3兆1932億 | +4.69% | 16.88 | 0.77 |
| 10/27 | 9,700 | 9,820 | 9,680 | 9,790 | +1.56% | 398,000 | 3兆1899億 | +4.73% | 16.86 | 0.77 |
| 10/26 | 9,660 | 9,730 | 9,570 | 9,640 | +1.37% | 318,900 | 3兆1411億 | +3.23% | 16.6 | 0.76 |
| 10/25 | 9,470 | 9,590 | 9,460 | 9,510 | -0.52% | 362,100 | 3兆987億 | +1.82% | 16.38 | 0.75 |
| 10/22 | 9,500 | 9,640 | 9,490 | 9,560 | -0.52% | 270,800 | 3兆1150億 | +2.26% | 16.46 | 0.76 |
| 10/21 | 9,700 | 9,800 | 9,600 | 9,610 | -0.93% | 282,600 | 3兆1313億 | +2.69% | 16.55 | 0.76 |
| 10/20 | 9,800 | 9,870 | 9,700 | 9,700 | -0.61% | 355,600 | 3兆1606億 | +3.48% | 16.7 | 0.77 |
| 10/19 | 9,760 | 9,770 | 9,670 | 9,760 | -0.61% | 282,400 | 3兆1802億 | +4.1% | 16.81 | 0.77 |
| 10/18 | 9,710 | 9,880 | 9,690 | 9,820 | +1.34% | 436,300 | 3兆1997億 | +4.75% | 16.91 | 0.78 |
| 10/15 | 9,550 | 9,720 | 9,530 | 9,690 | +3.64% | 678,000 | 3兆1573億 | +3.35% | 16.69 | 0.77 |
| 10/14 | 9,270 | 9,350 | 9,170 | 9,350 | +2.19% | 359,600 | 3兆466億 | -0.44% | 16.1 | 0.74 |
| 10/13 | 9,040 | 9,240 | 9,040 | 9,150 | +1.1% | 353,300 | 2兆9814億 | -2.86% | 15.76 | 0.72 |
| 10/12 | 9,090 | 9,170 | 9,040 | 9,050 | -0.22% | 359,600 | 2兆9488億 | -4.19% | 15.58 | 0.72 |
| 10/11 | 8,980 | 9,100 | 8,970 | 9,070 | +2.72% | 370,700 | 2兆9553億 | -4.22% | 15.62 | 0.72 |
| 10/08 | 8,850 | 8,920 | 8,800 | 8,830 | +2.44% | 286,200 | 2兆8771億 | -6.87% | 15.2 | 0.7 |
| 10/07 | 8,680 | 8,700 | 8,560 | 8,620 | -1.37% | 348,700 | 2兆8087億 | -9.29% | 14.84 | 0.68 |
| 10/06 | 8,800 | 8,940 | 8,650 | 8,740 | -0.34% | 366,200 | 2兆8478億 | -8.29% | 15.05 | 0.69 |
| 10/05 | 8,880 | 8,930 | 8,710 | 8,770 | -2.34% | 389,900 | 2兆8576億 | -8.23% | 15.1 | 0.69 |
| 10/04 | 9,270 | 9,310 | 8,920 | 8,980 | +0.11% | 438,500 | 2兆9260億 | -6.23% | 15.46 | 0.71 |
| 10/01 | 9,130 | 9,180 | 8,920 | 8,970 | -2.5% | 337,200 | 2兆9227億 | -6.44% | 15.45 | 0.71 |
| 09/30 | 9,330 | 9,340 | 9,130 | 9,200 | -1.29% | 547,800 | 2兆9977億 | -4.12% | 15.84 | 0.73 |
| 09/29 | 9,500 | 9,510 | 9,240 | 9,320 | -3.62% | 629,300 | 3兆368億 | -2.75% | 16.05 | 0.74 |
| 09/28 | 9,680 | 9,690 | 9,580 | 9,670 | 0% | 370,700 | 3兆1508億 | +1.07% | 16.65 | 0.76 |
| 09/27 | 9,800 | 9,830 | 9,660 | 9,670 | -0.82% | 327,900 | 3兆1508億 | +1.49% | 16.65 | 0.76 |
| 09/24 | 9,720 | 9,760 | 9,650 | 9,750 | +2.85% | 329,900 | 3兆1769億 | +2.57% | 16.79 | 0.77 |
| 09/22 | 9,500 | 9,560 | 9,450 | 9,480 | -0.73% | 244,300 | 3兆889億 | -0.17% | 16.32 | 0.75 |
| 09/21 | 9,530 | 9,590 | 9,440 | 9,550 | -1.34% | 320,700 | 3兆1117億 | +0.65% | 16.44 | 0.75 |
| 09/17 | 9,750 | 9,760 | 9,650 | 9,680 | -0.62% | 587,300 | 3兆1541億 | +2.09% | 16.67 | 0.77 |
| 09/16 | 9,800 | 9,830 | 9,670 | 9,740 | -0.51% | 333,800 | 3兆1736億 | +2.74% | 16.77 | 0.77 |
| 09/15 | 9,830 | 9,890 | 9,740 | 9,790 | -2.1% | 358,800 | 3兆1899億 | +3.3% | 16.86 | 0.77 |
| 09/14 | 9,880 | 10,020 | 9,840 | 10,000 | +2.67% | 457,900 | 3兆2584億 | +5.59% | 17.22 | 0.79 |
| 09/13 | 9,470 | 9,740 | 9,430 | 9,740 | -0.1% | 460,300 | 3兆1736億 | +3.06% | 16.77 | 0.77 |
| 09/10 | 9,750 | 9,890 | 9,700 | 9,750 | -1.02% | 622,400 | 3兆1769億 | +3.28% | 16.79 | 0.77 |
| 09/09 | 9,930 | 10,010 | 9,810 | 9,850 | -1.99% | 411,600 | 3兆2095億 | +4.48% | 16.96 | 0.78 |
| 09/08 | 9,800 | 10,060 | 9,760 | 10,050 | -0.1% | 588,900 | 3兆2746億 | +6.74% | 17.31 | 0.79 |
| 09/07 | 9,950 | 10,110 | 9,930 | 10,060 | +2.34% | 419,900 | 3兆2779億 | +7.04% | 17.32 | 0.8 |
| 09/06 | 9,740 | 9,870 | 9,720 | 9,830 | +1.97% | 365,200 | 3兆2030億 | +4.76% | 16.93 | 0.78 |
| 09/03 | 9,340 | 9,670 | 9,310 | 9,640 | +3.1% | 458,600 | 3兆1411億 | +3.04% | 16.6 | 0.76 |
| 09/02 | 9,430 | 9,480 | 9,350 | 9,350 | -0.21% | 225,100 | 3兆466億 | +0.13% | 16.1 | 0.74 |
| 09/01 | 9,330 | 9,380 | 9,290 | 9,370 | +0.86% | 227,700 | 3兆531億 | +0.41% | 16.13 | 0.74 |
| 08/31 | 9,340 | 9,360 | 9,210 | 9,290 | -1.48% | 428,000 | 3兆270億 | -0.43% | 16 | 0.73 |
| 08/30 | 9,400 | 9,480 | 9,310 | 9,430 | +1.84% | 279,600 | 3兆726億 | +1.07% | 16.24 | 0.75 |
| 08/27 | 9,180 | 9,270 | 9,100 | 9,260 | +0.33% | 220,100 | 3兆172億 | -0.64% | 15.95 | 0.73 |
| 08/26 | 9,230 | 9,350 | 9,190 | 9,230 | +0.65% | 275,700 | 3兆75億 | -0.83% | 15.89 | 0.73 |
| 08/25 | 9,060 | 9,260 | 9,030 | 9,170 | +2.69% | 516,200 | 2兆9879億 | -1.36% | 15.79 | 0.72 |
| 08/24 | 8,960 | 9,040 | 8,910 | 8,930 | 0% | 366,900 | 2兆9097億 | -3.92% | 15.38 | 0.71 |
| 08/23 | 8,770 | 9,030 | 8,750 | 8,930 | +3.24% | 594,600 | 2兆9097億 | -4.01% | 15.38 | 0.71 |
| 08/20 | 9,080 | 9,100 | 8,620 | 8,650 | -5.26% | 830,100 | 2兆8185億 | -7.17% | 14.89 | 0.68 |
| 08/19 | 9,380 | 9,450 | 9,030 | 9,130 | -3.79% | 611,200 | 2兆9749億 | -2.36% | 15.72 | 0.72 |
| 08/18 | 9,340 | 9,570 | 9,330 | 9,490 | +2.04% | 256,300 | 3兆922億 | +1.36% | 16.34 | 0.75 |
| 08/17 | 9,400 | 9,430 | 9,300 | 9,300 | -0.96% | 271,800 | 3兆303億 | -0.57% | 16.01 | 0.74 |
| 08/16 | 9,520 | 9,520 | 9,380 | 9,390 | -2.59% | 235,300 | 3兆596億 | +0.43% | 16.17 | 0.74 |
| 08/13 | 9,570 | 9,670 | 9,480 | 9,640 | -0.1% | 312,300 | 3兆1411億 | +3.15% | 16.6 | 0.76 |
| 08/12 | 9,650 | 9,740 | 9,610 | 9,650 | +0.1% | 243,600 | 3兆1443億 | +3.33% | 16.62 | 0.76 |
| 08/11 | 9,600 | 9,720 | 9,570 | 9,640 | +1.37% | 314,400 | 3兆1411億 | +3.29% | 16.6 | 0.76 |
