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 | 4,681 | 4,734 | 4,643 | 4,650 | -1.32% | 1,467,800 | 2兆140億 | +2.36% | 10.34 | 1.67 |
| 03/30 | 4,762 | 4,776 | 4,663 | 4,712 | -1.81% | 1,334,400 | 2兆409億 | +3.86% | 10.47 | 1.69 |
| 03/29 | 4,759 | 4,850 | 4,758 | 4,799 | +0.84% | 1,561,800 | 2兆786億 | +5.96% | 10.67 | 1.72 |
| 03/28 | 4,734 | 4,834 | 4,719 | 4,759 | -0.61% | 1,156,200 | 2兆613億 | +5.29% | 10.58 | 1.71 |
| 03/25 | 4,901 | 4,945 | 4,746 | 4,788 | +0.57% | 2,758,200 | 2兆738億 | +6.09% | 10.64 | 1.72 |
| 03/24 | 4,737 | 4,907 | 4,542 | 4,761 | -0.5% | 3,858,900 | 2兆621億 | +5.75% | 10.58 | 1.71 |
| 03/23 | 4,740 | 4,798 | 4,705 | 4,785 | +3.06% | 1,718,300 | 2兆725億 | +6.64% | 10.64 | 1.72 |
| 03/22 | 4,637 | 4,686 | 4,605 | 4,643 | -0.71% | 1,509,000 | 2兆110億 | +3.75% | 10.32 | 1.66 |
| 03/18 | 4,683 | 4,724 | 4,652 | 4,676 | +1.15% | 3,264,300 | 2兆253億 | +4.54% | 10.39 | 1.68 |
| 03/17 | 4,651 | 4,728 | 4,600 | 4,623 | +1.52% | 1,671,900 | 2兆23億 | +3.4% | 10.28 | 1.66 |
| 03/16 | 4,530 | 4,578 | 4,504 | 4,554 | +1.74% | 1,360,800 | 1兆9725億 | +1.77% | 10.12 | 1.63 |
| 03/15 | 4,428 | 4,504 | 4,428 | 4,476 | +1.87% | 1,070,300 | 1兆9387億 | -0.2% | 9.95 | 1.6 |
| 03/14 | 4,425 | 4,504 | 4,354 | 4,394 | +0.53% | 1,248,800 | 1兆9026億 | -2.23% | 9.76 | 1.58 |
| 03/11 | 4,348 | 4,450 | 4,300 | 4,371 | -1.06% | 1,711,100 | 1兆8926億 | -3.06% | 9.71 | 1.57 |
| 03/10 | 4,308 | 4,455 | 4,287 | 4,418 | +5.32% | 1,524,100 | 1兆9129億 | -2.36% | 9.82 | 1.58 |
| 03/09 | 4,074 | 4,237 | 4,058 | 4,195 | +3.76% | 1,400,500 | 1兆8164億 | -7.6% | 9.32 | 1.5 |
| 03/08 | 4,175 | 4,226 | 3,990 | 4,043 | -4.76% | 2,614,100 | 1兆7506億 | -11.36% | 8.98 | 1.45 |
| 03/07 | 4,400 | 4,419 | 4,242 | 4,245 | -3.76% | 2,336,100 | 1兆8380億 | -7.5% | 9.43 | 1.52 |
| 03/04 | 4,478 | 4,489 | 4,396 | 4,411 | -2.39% | 1,551,100 | 1兆9099億 | -4.17% | 9.8 | 1.58 |
| 03/03 | 4,520 | 4,567 | 4,482 | 4,519 | +0.42% | 941,100 | 1兆9567億 | -2.06% | 10.04 | 1.62 |
| 03/02 | 4,670 | 4,694 | 4,464 | 4,500 | -3.95% | 2,258,300 | 1兆9485億 | -2.6% | 10 | 1.61 |
| 03/01 | 4,644 | 4,806 | 4,623 | 4,685 | +2.36% | 3,119,000 | 2兆286億 | +1.17% | 10.41 | 1.68 |
| 02/28 | 4,560 | 4,596 | 4,494 | 4,577 | +0.37% | 3,058,500 | 1兆9818億 | -1.32% | 10.17 | 1.64 |
| 02/25 | 4,435 | 4,583 | 4,435 | 4,560 | +2.89% | 1,887,400 | 1兆9744億 | -1.89% | 10.13 | 1.63 |
| 02/24 | 4,445 | 4,508 | 4,424 | 4,432 | -1.27% | 1,981,500 | 1兆9190億 | -4.85% | 9.85 | 1.59 |
| 02/22 | 4,446 | 4,515 | 4,423 | 4,489 | -0.6% | 1,190,700 | 1兆9437億 | -4.04% | 9.97 | 1.61 |
| 02/21 | 4,506 | 4,566 | 4,491 | 4,516 | -1.38% | 793,200 | 1兆9554億 | -3.85% | 10.03 | 1.62 |
| 02/18 | 4,524 | 4,592 | 4,501 | 4,579 | -0.24% | 954,100 | 1兆9827億 | -2.84% | 10.17 | 1.64 |
| 02/17 | 4,488 | 4,602 | 4,471 | 4,590 | +2% | 1,410,300 | 1兆9874億 | -2.9% | 10.2 | 1.65 |
| 02/16 | 4,432 | 4,510 | 4,404 | 4,500 | +2.46% | 1,564,800 | 1兆9485億 | -5.04% | 10 | 1.61 |
| 02/15 | 4,525 | 4,535 | 4,335 | 4,392 | -2.16% | 2,013,000 | 1兆9017億 | -7.61% | 9.76 | 1.57 |
| 02/14 | 4,575 | 4,590 | 4,456 | 4,489 | -2.35% | 1,827,800 | 1兆9437億 | -5.93% | 9.97 | 1.61 |
| 02/10 | 4,601 | 4,639 | 4,582 | 4,597 | -0.5% | 1,896,500 | 1兆9905億 | -3.95% | 10.21 | 1.65 |
| 02/09 | 4,759 | 4,773 | 4,595 | 4,620 | -2.01% | 2,104,200 | 2兆4億 | -3.71% | 10.27 | 1.66 |
| 02/08 | 4,801 | 4,820 | 4,713 | 4,715 | -1.77% | 1,414,100 | 2兆415億 | -1.91% | 10.48 | 1.69 |
| 02/07 | 4,696 | 4,937 | 4,670 | 4,800 | +1.63% | 2,552,600 | 2兆784億 | -0.15% | 10.67 | 1.72 |
| 02/04 | 4,773 | 4,794 | 4,671 | 4,723 | -0.63% | 817,300 | 2兆450億 | -1.71% | 10.49 | 1.69 |
| 02/03 | 4,783 | 4,848 | 4,740 | 4,753 | -0.59% | 984,200 | 2兆580億 | -1.04% | 10.56 | 1.7 |
| 02/02 | 4,775 | 4,853 | 4,746 | 4,781 | +0.04% | 928,300 | 2兆701億 | -0.31% | 10.62 | 1.71 |
| 02/01 | 4,735 | 4,858 | 4,733 | 4,779 | +0.87% | 1,054,100 | 2兆693億 | -0.21% | 10.62 | 1.71 |
| 01/31 | 4,653 | 4,765 | 4,628 | 4,738 | +0.32% | 1,278,700 | 2兆515億 | -0.96% | 10.53 | 1.7 |
| 01/28 | 4,670 | 4,752 | 4,631 | 4,723 | +2.67% | 1,479,400 | 2兆450億 | -1.17% | 10.49 | 1.69 |
| 01/27 | 4,663 | 4,700 | 4,570 | 4,600 | -1.92% | 1,489,200 | 1兆9918億 | -3.64% | 10.22 | 1.65 |
| 01/26 | 4,610 | 4,711 | 4,591 | 4,690 | +0.62% | 1,024,300 | 2兆307億 | -1.72% | 10.42 | 1.68 |
| 01/25 | 4,753 | 4,776 | 4,655 | 4,661 | -2.63% | 1,345,100 | 2兆182億 | -2.29% | 10.36 | 1.67 |
| 01/24 | 4,774 | 4,830 | 4,706 | 4,787 | -1.58% | 1,147,800 | 2兆727億 | +0.29% | 10.64 | 1.72 |
| 01/21 | 4,820 | 4,898 | 4,787 | 4,864 | +0.66% | 1,303,200 | 2兆1061億 | +2.01% | 10.81 | 1.74 |
| 01/20 | 4,814 | 4,858 | 4,756 | 4,832 | +0.67% | 942,300 | 2兆922億 | +1.58% | 10.74 | 1.73 |
| 01/19 | 4,871 | 4,917 | 4,771 | 4,800 | -2.56% | 1,110,900 | 2兆784億 | +1.1% | 10.67 | 1.72 |
| 01/18 | 4,967 | 5,008 | 4,887 | 4,926 | -0.75% | 1,115,500 | 2兆1329億 | +3.86% | 10.95 | 1.77 |
| 01/17 | 4,901 | 4,980 | 4,877 | 4,963 | +0.89% | 814,700 | 2兆1489億 | +4.86% | 11.03 | 1.78 |
| 01/14 | 4,920 | 4,944 | 4,834 | 4,919 | -0.32% | 1,026,200 | 2兆1299億 | +4.15% | 10.93 | 1.76 |
| 01/13 | 4,897 | 4,958 | 4,850 | 4,935 | +0.92% | 1,127,200 | 2兆1368億 | +4.64% | 10.97 | 1.77 |
| 01/12 | 4,892 | 4,895 | 4,812 | 4,890 | +0.49% | 1,267,900 | 2兆1173億 | +3.91% | 10.87 | 1.75 |
| 01/11 | 4,895 | 4,897 | 4,811 | 4,866 | +0.45% | 1,053,300 | 2兆1069億 | +3.53% | 10.81 | 1.74 |
| 01/07 | 4,878 | 4,921 | 4,774 | 4,844 | -0.12% | 852,600 | 2兆974億 | +3.26% | 10.76 | 1.74 |
| 01/06 | 4,921 | 4,975 | 4,847 | 4,850 | -0.92% | 1,175,500 | 2兆1000億 | +3.65% | 10.78 | 1.74 |
| 01/05 | 4,860 | 4,916 | 4,821 | 4,895 | +1.26% | 880,100 | 2兆1195億 | +4.91% | 10.88 | 1.75 |
| 01/04 | 4,790 | 4,853 | 4,747 | 4,834 | +2.2% | 978,800 | 2兆931億 | +3.87% | 10.74 | 1.73 |
| 2021 |
| 12/30 | 4,730 | 4,747 | 4,676 | 4,730 | 0% | 662,200 | 2兆480億 | +1.85% | 10.51 | 1.7 |
| 12/29 | 4,675 | 4,737 | 4,668 | 4,730 | +0.83% | 706,500 | 2兆480億 | +1.96% | 10.51 | 1.7 |
| 12/28 | 4,640 | 4,700 | 4,613 | 4,691 | +2.78% | 1,097,700 | 2兆312億 | +1.16% | 10.42 | 1.68 |
| 12/27 | 4,612 | 4,616 | 4,564 | 4,564 | -1.15% | 503,700 | 1兆9762億 | -1.62% | 10.14 | 1.64 |
| 12/24 | 4,643 | 4,659 | 4,615 | 4,617 | -0.58% | 325,900 | 1兆9991億 | -0.58% | 10.26 | 1.65 |
| 12/23 | 4,650 | 4,652 | 4,610 | 4,644 | +0.28% | 588,400 | 2兆108億 | -0.06% | 10.32 | 1.66 |
| 12/22 | 4,641 | 4,655 | 4,588 | 4,631 | +0.96% | 582,700 | 2兆52億 | -0.43% | 10.29 | 1.66 |
| 12/21 | 4,593 | 4,624 | 4,559 | 4,587 | +0.92% | 750,700 | 1兆9861億 | -1.61% | 10.19 | 1.64 |
| 12/20 | 4,608 | 4,635 | 4,541 | 4,545 | -2.3% | 630,000 | 1兆9679億 | -2.76% | 10.1 | 1.63 |
| 12/17 | 4,701 | 4,721 | 4,614 | 4,652 | -1.88% | 2,092,500 | 2兆143億 | -0.77% | 10.34 | 1.67 |
| 12/16 | 4,700 | 4,750 | 4,678 | 4,741 | +2.07% | 823,300 | 2兆528億 | +0.89% | 10.53 | 1.7 |
| 12/15 | 4,593 | 4,683 | 4,577 | 4,645 | +0.91% | 546,300 | 2兆112億 | -1.28% | 10.32 | 1.66 |
| 12/14 | 4,620 | 4,660 | 4,573 | 4,603 | +0.17% | 915,200 | 1兆9930億 | -2.33% | 10.23 | 1.65 |
| 12/13 | 4,675 | 4,704 | 4,586 | 4,595 | -1.86% | 1,261,100 | 1兆9896億 | -2.81% | 10.21 | 1.65 |
| 12/10 | 4,700 | 4,732 | 4,648 | 4,682 | +0.43% | 1,350,700 | 2兆273億 | -1.41% | 10.4 | 1.68 |
| 12/09 | 4,725 | 4,760 | 4,660 | 4,662 | -1.21% | 1,331,000 | 2兆186億 | -2.28% | 10.36 | 1.67 |
| 12/08 | 4,730 | 4,750 | 4,690 | 4,719 | -0.53% | 1,021,700 | 2兆433億 | -1.38% | 10.49 | 1.69 |
| 12/07 | 4,720 | 4,762 | 4,716 | 4,744 | +1.15% | 1,159,600 | 2兆541億 | -1.13% | 10.54 | 1.7 |
| 12/06 | 4,742 | 4,770 | 4,664 | 4,690 | -1.12% | 1,368,800 | 2兆307億 | -2.37% | 10.42 | 1.68 |
| 12/03 | 4,639 | 4,747 | 4,599 | 4,743 | +2.53% | 1,844,400 | 2兆537億 | -1.43% | 10.54 | 1.7 |
| 12/02 | 4,528 | 4,635 | 4,521 | 4,626 | +1.45% | 1,527,000 | 2兆30億 | -3.89% | 10.28 | 1.66 |
| 12/01 | 4,512 | 4,589 | 4,506 | 4,560 | +0.73% | 1,722,800 | 1兆9744億 | -5.37% | 10.13 | 1.63 |
| 11/30 | 4,653 | 4,667 | 4,526 | 4,527 | -1.31% | 3,068,500 | 1兆9601億 | -6.25% | 10.06 | 1.62 |
| 11/29 | 4,525 | 4,635 | 4,505 | 4,587 | +0.13% | 1,598,800 | 1兆9861億 | -5.23% | 10.19 | 1.64 |
| 11/26 | 4,605 | 4,628 | 4,525 | 4,581 | -0.69% | 1,426,500 | 1兆9835億 | -5.57% | 10.18 | 1.64 |
| 11/25 | 4,670 | 4,677 | 4,612 | 4,613 | -1.28% | 813,200 | 1兆9974億 | -5.16% | 10.25 | 1.65 |
| 11/24 | 4,750 | 4,776 | 4,645 | 4,673 | -1.56% | 1,773,100 | 2兆234億 | -4.14% | 10.38 | 1.68 |
| 11/22 | 4,720 | 4,756 | 4,652 | 4,747 | +1.32% | 1,355,400 | 2兆554億 | -2.81% | 10.55 | 1.7 |
| 11/19 | 4,745 | 4,751 | 4,673 | 4,685 | -0.32% | 1,423,500 | 2兆286億 | -4.19% | 10.41 | 1.68 |
| 11/18 | 4,714 | 4,738 | 4,616 | 4,700 | -0.59% | 2,006,400 | 2兆351億 | -3.96% | 10.44 | 1.68 |
| 11/17 | 4,927 | 4,941 | 4,726 | 4,728 | -3.77% | 2,251,400 | 2兆472億 | -3.49% | 10.51 | 1.69 |
| 11/16 | 4,950 | 4,990 | 4,895 | 4,913 | +0.27% | 1,386,400 | 2兆1273億 | +0.14% | 10.92 | 1.76 |
| 11/15 | 4,870 | 5,056 | 4,842 | 4,900 | +0.57% | 2,899,600 | 2兆1217億 | -0.1% | 10.89 | 1.76 |
| 11/12 | 4,968 | 5,045 | 4,715 | 4,872 | -1.32% | 4,383,200 | 2兆1095億 | -0.67% | 10.83 | 1.75 |
| 11/11 | 4,900 | 4,956 | 4,898 | 4,937 | +0.69% | 983,900 | 2兆1377億 | +0.61% | 10.97 | 1.77 |
| 11/10 | 4,915 | 4,960 | 4,863 | 4,903 | +1.2% | 1,426,000 | 2兆1229億 | -0.04% | 10.89 | 1.76 |
| 11/09 | 5,070 | 5,124 | 4,820 | 4,845 | -2.61% | 3,149,900 | 2兆978億 | -1.18% | 10.77 | 1.74 |
| 11/08 | 5,101 | 5,109 | 4,974 | 4,975 | -2.87% | 1,467,000 | 2兆1541億 | +1.41% | 11.05 | 1.78 |
| 11/05 | 5,211 | 5,245 | 5,092 | 5,122 | -1.99% | 1,402,900 | 2兆2178億 | +4.51% | 11.38 | 1.84 |
| 11/04 | 5,055 | 5,226 | 5,047 | 5,226 | +4.1% | 2,708,800 | 2兆2628億 | +6.98% | 11.61 | 1.87 |
| 11/02 | 4,999 | 5,054 | 4,968 | 5,020 | -0.1% | 1,546,500 | 2兆1736億 | +3.14% | 11.15 | 1.8 |
