株価チャート
2021/01/22～2022/12/16
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 |
| 12/16 | 4,567 | 4,810 | 4,547 | 4,750 | +4.33% | 11,766,800 | 2兆574億 | -7.43% | 16.24 | 1.73 |
| 12/09 | 4,506 | 4,560 | 4,345 | 4,553 | +0.89% | 11,702,800 | 1兆9720億 | -11.92% | 15.56 | 1.66 |
| 12/02 | 4,771 | 4,779 | 4,507 | 4,513 | -4.1% | 13,434,700 | 1兆9547億 | -13.28% | 15.43 | 1.64 |
| 11/25 | 4,873 | 4,914 | 4,650 | 4,706 | -3.15% | 7,795,200 | 2兆383億 | -10.36% | 16.09 | 1.71 |
| 11/18 | 4,880 | 4,964 | 4,742 | 4,859 | -1.84% | 15,016,100 | 2兆1046億 | -8.2% | 16.61 | 1.77 |
| 11/11 | 5,119 | 5,157 | 4,891 | 4,950 | -3.79% | 8,874,700 | 2兆1440億 | -7.11% | 16.92 | 1.8 |
| 11/04 | 5,161 | 5,268 | 5,106 | 5,145 | +0.16% | 5,096,700 | 2兆2284億 | -3.89% | 17.59 | 1.87 |
| 10/28 | 5,389 | 5,409 | 5,036 | 5,137 | -4.02% | 13,848,600 | 2兆2250億 | -4.23% | 17.56 | 1.87 |
| 10/21 | 5,506 | 5,531 | 5,305 | 5,352 | -2.64% | 14,058,300 | 2兆3181億 | -0.56% | 18.29 | 1.95 |
| 10/14 | 5,147 | 5,616 | 4,990 | 5,497 | +5.25% | 19,001,000 | 2兆3809億 | +2.1% | 18.79 | 2 |
| 10/07 | 5,099 | 5,249 | 4,942 | 5,223 | +1.46% | 11,518,300 | 2兆2622億 | -2.92% | 17.85 | 1.9 |
| 09/30 | 5,159 | 5,255 | 5,075 | 5,148 | -0.94% | 10,315,700 | 2兆2297億 | -4.24% | 17.6 | 1.79 |
| 09/22 | 5,120 | 5,225 | 5,032 | 5,197 | +2.87% | 6,079,600 | 2兆2510億 | -3.2% | 17.76 | 1.8 |
| 09/16 | 5,098 | 5,098 | 4,923 | 5,052 | +0.06% | 5,400,100 | 2兆1882億 | -5.73% | 17.27 | 1.75 |
| 09/09 | 5,048 | 5,063 | 4,906 | 5,049 | -0.49% | 6,726,900 | 2兆1869億 | -5.59% | 17.26 | 1.75 |
| 09/02 | 5,136 | 5,215 | 5,035 | 5,074 | -3.09% | 6,675,100 | 2兆1977億 | -4.86% | 17.34 | 1.76 |
| 08/26 | 5,225 | 5,283 | 5,148 | 5,236 | -0.76% | 4,793,900 | 2兆2679億 | -1.3% | 17.9 | 1.82 |
| 08/19 | 5,254 | 5,310 | 5,118 | 5,276 | +0.42% | 7,528,600 | 2兆2852億 | +0.08% | 18.03 | 1.83 |
| 08/12 | 5,316 | 5,388 | 5,140 | 5,254 | -1.22% | 6,752,400 | 2兆2757億 | +0.19% | 17.96 | 1.82 |
| 08/05 | 5,422 | 5,455 | 5,281 | 5,319 | -1.26% | 5,776,100 | 2兆3038億 | +1.96% | 18.18 | 1.85 |
| 07/29 | 5,379 | 5,429 | 5,324 | 5,387 | -0.54% | 4,404,000 | 2兆3333億 | +3.84% | 18.41 | 1.87 |
| 07/22 | 5,361 | 5,440 | 5,259 | 5,416 | +1.61% | 5,464,200 | 2兆3458億 | +4.94% | 18.51 | 1.88 |
| 07/15 | 5,480 | 5,498 | 5,276 | 5,330 | -1.44% | 6,357,400 | 2兆3086億 | +3.82% | 18.22 | 1.85 |
| 07/08 | 5,492 | 5,508 | 5,333 | 5,408 | -0.7% | 5,918,700 | 2兆3424億 | +5.73% | 18.49 | 1.88 |
| 07/01 | 5,707 | 5,756 | 5,408 | 5,446 | -4.29% | 9,644,300 | 2兆3588億 | +6.89% | 18.62 | 1.89 |
| 06/24 | 5,499 | 5,858 | 5,418 | 5,690 | +4.69% | 10,318,500 | 2兆4645億 | +12.21% | 19.45 | 2.01 |
| 06/17 | 5,601 | 5,647 | 5,389 | 5,435 | -4.13% | 8,418,000 | 2兆3541億 | +7.99% | 18.58 | 1.92 |
| 06/10 | 5,731 | 5,800 | 5,631 | 5,669 | -1.9% | 6,760,900 | 2兆4554億 | +13.38% | 19.38 | 2.01 |
| 06/03 | 5,816 | 5,938 | 5,712 | 5,779 | +0.33% | 13,765,500 | 2兆5031億 | +16.54% | 19.75 | 2.05 |
| 05/27 | 5,583 | 5,789 | 5,570 | 5,760 | +3.75% | 8,342,600 | 2兆4948億 | +17.17% | 19.69 | 2.04 |
| 05/20 | 5,530 | 5,575 | 5,355 | 5,552 | +2.32% | 8,966,800 | 2兆4047億 | +13.89% | 18.98 | 1.97 |
| 05/13 | 5,538 | 5,563 | 5,293 | 5,426 | -2.76% | 7,489,400 | 2兆3502億 | +12.2% | 18.55 | 1.92 |
| 05/06 | 5,420 | 5,647 | 5,407 | 5,580 | +3.22% | 4,293,700 | 2兆4169億 | +16.1% | 19.07 | 1.98 |
| 04/28 | 5,300 | 5,409 | 5,280 | 5,406 | +0.11% | 10,753,700 | 2兆3415億 | +13.14% | 18.48 | 1.91 |
| 04/22 | 5,049 | 5,496 | 5,008 | 5,400 | +5.9% | 10,529,200 | 2兆3389億 | +13.28% | 18.46 | 1.91 |
| 04/15 | 4,989 | 5,110 | 4,932 | 5,099 | +2.39% | 7,824,400 | 2兆2085億 | +7.42% | 17.43 | 1.81 |
| 04/08 | 4,900 | 5,081 | 4,846 | 4,980 | +0.61% | 11,337,000 | 2兆1570億 | +5.15% | 17.02 | 1.76 |
| 04/01 | 4,734 | 4,982 | 4,643 | 4,950 | +3.38% | 11,684,600 | 2兆1440億 | +4.58% | 16.92 | 1.75 |
| 03/25 | 4,637 | 4,945 | 4,542 | 4,788 | +2.4% | 11,353,400 | 2兆738億 | +1.2% | 10.64 | 1.72 |
| 03/18 | 4,425 | 4,728 | 4,354 | 4,676 | +6.98% | 9,864,900 | 2兆253億 | -1.23% | 10.39 | 1.68 |
| 03/11 | 4,400 | 4,455 | 3,990 | 4,371 | -0.91% | 11,922,000 | 1兆8926億 | -7.84% | 9.71 | 1.57 |
| 03/04 | 4,560 | 4,806 | 4,396 | 4,411 | -3.27% | 13,986,500 | 1兆9099億 | -7.27% | 9.8 | 1.58 |
| 02/25 | 4,506 | 4,583 | 4,423 | 4,560 | -0.41% | 6,646,000 | 1兆9744億 | -4.44% | 10.13 | 1.63 |
| 02/18 | 4,575 | 4,602 | 4,335 | 4,579 | -0.39% | 9,597,800 | 1兆9827億 | -4.16% | 10.17 | 1.64 |
| 02/10 | 4,696 | 4,937 | 4,582 | 4,597 | -2.67% | 10,520,000 | 1兆9905億 | -3.93% | 10.21 | 1.65 |
| 02/04 | 4,653 | 4,858 | 4,628 | 4,723 | 0% | 6,341,300 | 2兆450億 | -1.17% | 10.49 | 1.69 |
| 01/28 | 4,774 | 4,830 | 4,570 | 4,723 | -2.9% | 7,633,600 | 2兆450億 | -0.8% | 10.49 | 1.69 |
| 01/21 | 4,901 | 5,008 | 4,756 | 4,864 | -1.12% | 6,101,300 | 2兆1061億 | +2.08% | 10.81 | 1.74 |
| 01/14 | 4,895 | 4,958 | 4,811 | 4,919 | +1.55% | 5,527,900 | 2兆1299億 | +3.38% | 10.93 | 1.76 |
| 01/07 | 4,790 | 4,975 | 4,747 | 4,844 | +2.41% | 4,865,800 | 2兆974億 | +1.98% | 10.76 | 1.74 |
| 2021 |
| 12/30 | 4,612 | 4,747 | 4,564 | 4,730 | +2.45% | 3,473,800 | 2兆480億 | -0.46% | 10.51 | 1.7 |
| 12/24 | 4,608 | 4,659 | 4,541 | 4,617 | -0.75% | 3,507,700 | 1兆9991億 | -2.92% | 10.26 | 1.65 |
| 12/17 | 4,675 | 4,750 | 4,573 | 4,652 | -0.64% | 6,899,500 | 2兆143億 | -2.47% | 10.34 | 1.67 |
| 12/10 | 4,742 | 4,770 | 4,648 | 4,682 | -1.29% | 7,600,600 | 2兆273億 | -1.97% | 10.4 | 1.68 |
| 12/03 | 4,525 | 4,747 | 4,505 | 4,743 | +3.54% | 11,360,300 | 2兆537億 | -0.77% | 10.54 | 1.7 |
| 11/26 | 4,720 | 4,776 | 4,525 | 4,581 | -2.22% | 6,723,600 | 1兆9835億 | -4.08% | 10.18 | 1.64 |
| 11/19 | 4,870 | 5,056 | 4,616 | 4,685 | -3.84% | 12,866,900 | 2兆286億 | -1.97% | 10.41 | 1.68 |
| 11/12 | 5,101 | 5,124 | 4,715 | 4,872 | -4.88% | 12,877,000 | 2兆1095億 | +1.99% | 10.83 | 1.75 |
| 11/05 | 4,960 | 5,245 | 4,933 | 5,122 | +4.32% | 10,205,600 | 2兆2178億 | +7.51% | 11.38 | 1.84 |
| 10/29 | 4,765 | 4,934 | 4,725 | 4,910 | +1.76% | 14,299,600 | 2兆1260億 | +3.59% | 10.91 | 1.76 |
| 10/22 | 4,900 | 4,945 | 4,810 | 4,825 | -1.53% | 4,806,300 | 2兆892億 | +2.12% | 10.72 | 1.73 |
| 10/15 | 4,865 | 4,930 | 4,770 | 4,900 | 0% | 6,183,300 | 2兆1217億 | +3.97% | 10.89 | 1.76 |
| 10/08 | 4,905 | 4,990 | 4,790 | 4,900 | +0.82% | 10,054,000 | 2兆1217億 | +4.41% | 10.89 | 1.76 |
| 10/01 | 4,930 | 5,030 | 4,700 | 4,860 | -1.02% | 11,497,200 | 2兆1043億 | +3.82% | 10.8 | 1.74 |
| 09/24 | 4,600 | 4,910 | 4,590 | 4,910 | +4.03% | 7,053,600 | 2兆2354億 | +5.43% | 11.45 | 1.85 |
| 09/17 | 4,765 | 4,770 | 4,640 | 4,720 | -1.36% | 7,983,900 | 2兆1489億 | +2.19% | 11 | 1.78 |
| 09/10 | 4,725 | 4,800 | 4,720 | 4,785 | +1.81% | 9,864,300 | 2兆1785億 | +4.43% | 11.16 | 1.8 |
| 09/03 | 4,790 | 4,805 | 4,640 | 4,700 | -1.36% | 10,633,500 | 2兆1398億 | +3.39% | 10.96 | 1.77 |
| 08/27 | 4,475 | 4,790 | 4,475 | 4,765 | +7.08% | 12,481,800 | 2兆1694億 | +5.82% | 11.11 | 1.79 |
| 08/20 | 4,245 | 4,540 | 4,230 | 4,450 | +4.34% | 19,149,000 | 2兆259億 | -0.29% | 10.38 | 1.67 |
| 08/13 | 4,720 | 4,755 | 4,145 | 4,265 | -11.51% | 19,906,800 | 1兆9417億 | -3.51% | 9.94 | 1.6 |
| 08/06 | 4,730 | 4,830 | 4,690 | 4,820 | +2.55% | 8,577,200 | 2兆1944億 | +9.77% | 11.24 | 1.81 |
| 07/30 | 4,755 | 4,860 | 4,590 | 4,700 | -0.11% | 13,981,200 | 2兆1398億 | +8.22% | 10.96 | 1.77 |
| 07/21 | 4,855 | 4,865 | 4,680 | 4,705 | -3.98% | 7,895,300 | 2兆1420億 | +9.37% | 10.97 | 1.77 |
| 07/16 | 4,870 | 5,000 | 4,845 | 4,900 | +1.45% | 9,237,300 | 2兆2308億 | +15.27% | 11.42 | 1.84 |
| 07/09 | 4,930 | 4,985 | 4,760 | 4,830 | -2.62% | 11,298,400 | 2兆1990億 | +15.74% | 11.26 | 1.82 |
| 07/02 | 4,845 | 4,965 | 4,765 | 4,960 | +3.01% | 15,085,500 | 2兆2581億 | +21.03% | 11.56 | 1.87 |
| 06/25 | 4,705 | 4,925 | 4,695 | 4,815 | +0.84% | 12,223,700 | 2兆1921億 | +19.78% | 11.23 | 1.81 |
| 06/18 | 4,645 | 4,830 | 4,645 | 4,775 | +2.8% | 11,928,500 | 2兆1739億 | +21.1% | 11.13 | 1.8 |
| 06/11 | 4,655 | 4,800 | 4,635 | 4,645 | 0% | 14,839,400 | 2兆1147億 | +20.12% | 10.83 | 1.75 |
| 06/04 | 4,630 | 4,695 | 4,560 | 4,645 | -0.11% | 7,653,000 | 2兆1147億 | +22.2% | 10.83 | 1.75 |
| 05/28 | 4,540 | 4,715 | 4,540 | 4,650 | +2.31% | 11,359,300 | 2兆1170億 | +24.53% | 10.84 | 1.75 |
| 05/21 | 4,525 | 4,585 | 4,400 | 4,545 | +0.78% | 9,168,400 | 2兆692億 | +23.71% | 10.6 | 1.71 |
| 05/14 | 4,505 | 4,615 | 4,325 | 4,510 | -0.77% | 14,193,200 | 2兆533億 | +24.97% | 10.52 | 1.7 |
| 05/07 | 4,525 | 4,620 | 4,500 | 4,545 | +0.66% | 5,589,100 | 2兆692億 | +28.21% | 10.6 | 1.71 |
| 04/30 | 4,440 | 4,705 | 4,395 | 4,515 | +2.38% | 30,598,900 | 2兆555億 | +30.04% | 10.53 | 1.7 |
| 04/23 | 4,300 | 4,445 | 4,090 | 4,410 | -4.13% | 31,538,400 | 2兆77億 | +29.78% | 10.28 | 1.66 |
| 04/16 | 4,530 | 4,975 | 4,470 | 4,600 | +7.85% | 57,139,100 | 2兆942億 | +38.26% | 10.73 | 1.73 |
| 04/09 | 3,975 | 4,805 | 3,825 | 4,265 | +7.7% | 45,970,800 | 1兆9417億 | +30.95% | 9.94 | 1.6 |
| 04/02 | 3,795 | 4,090 | 3,725 | 3,960 | +4.76% | 16,261,100 | 1兆8029億 | +23.87% | 9.23 | 1.49 |
| 03/26 | 3,950 | 4,010 | 3,765 | 3,780 | -2.7% | 20,429,900 | 1兆7209億 | +19.92% | 15.05 | 1.47 |
| 03/19 | 3,660 | 3,945 | 3,650 | 3,885 | +6.58% | 18,653,600 | 1兆7687億 | +25.08% | 15.47 | 1.51 |
| 03/12 | 3,765 | 3,800 | 3,605 | 3,645 | -3.19% | 15,731,400 | 1兆6594億 | +19% | 14.51 | 1.42 |
| 03/05 | 3,390 | 3,780 | 3,360 | 3,765 | +12.22% | 19,555,100 | 1兆7141億 | +24.05% | 14.99 | 1.47 |
| 02/26 | 3,550 | 3,595 | 3,340 | 3,355 | -5.23% | 49,372,400 | 1兆5274億 | +11.65% | 13.36 | 1.31 |
| 02/19 | 3,610 | 3,720 | 3,515 | 3,540 | -2.75% | 17,178,300 | 1兆6116億 | +18.16% | 14.1 | 1.38 |
| 02/12 | 3,700 | 3,725 | 3,570 | 3,640 | -0.82% | 14,263,000 | 1兆6572億 | +22.11% | 14.49 | 1.42 |
| 02/05 | 3,380 | 3,690 | 3,365 | 3,670 | +7.47% | 18,682,200 | 1兆6708億 | +23.65% | 14.61 | 1.43 |
| 01/29 | 3,435 | 3,475 | 3,330 | 3,415 | +15.25% | 47,211,500 | 1兆5547億 | +15.45% | 13.6 | 1.33 |
| 01/22 | 2,944 | 3,025 | 2,926 | 2,963 | +0.41% | 8,834,800 | 1兆3489億 | +0.2% | 11.8 | 1.15 |
