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 | 1,410 | 1,428 | 1,397 | 1,410 | -0.7% | 5,554,500 | 3兆275億 | +2.69% | 14.63 | 1 |
| 03/30 | 1,436 | 1,437 | 1,405 | 1,420 | -2.41% | 4,904,600 | 3兆490億 | +3.42% | 14.83 | 1.01 |
| 03/29 | 1,452 | 1,455 | 1,446 | 1,455 | +1.04% | 5,657,000 | 3兆1241億 | +5.97% | 15.19 | 1.04 |
| 03/28 | 1,441 | 1,445 | 1,431 | 1,440 | +0.28% | 3,352,400 | 3兆919億 | +4.88% | 15.03 | 1.03 |
| 03/25 | 1,440 | 1,447 | 1,427 | 1,436 | -0.35% | 3,679,100 | 3兆833億 | +4.59% | 14.99 | 1.03 |
| 03/24 | 1,427 | 1,445 | 1,421 | 1,441 | +0.28% | 3,694,400 | 3兆941億 | +4.95% | 15.05 | 1.03 |
| 03/23 | 1,419 | 1,442 | 1,414 | 1,437 | +2.28% | 4,035,400 | 3兆855億 | +4.66% | 15 | 1.03 |
| 03/22 | 1,383 | 1,406 | 1,382 | 1,405 | +1.22% | 5,053,200 | 3兆168億 | +2.33% | 14.67 | 1 |
| 03/18 | 1,384 | 1,393 | 1,373 | 1,388 | +0.51% | 7,463,100 | 2兆9803億 | +1.02% | 14.49 | 0.99 |
| 03/17 | 1,364 | 1,389 | 1,346 | 1,381 | +3.21% | 5,186,800 | 2兆9652億 | +0.44% | 14.42 | 0.99 |
| 03/16 | 1,352 | 1,359 | 1,337 | 1,338 | 0% | 5,252,300 | 2兆8729億 | -2.83% | 13.97 | 0.96 |
| 03/15 | 1,323 | 1,350 | 1,320 | 1,338 | +1.52% | 3,258,500 | 2兆8729億 | -3.04% | 13.97 | 0.96 |
| 03/14 | 1,329 | 1,339 | 1,315 | 1,318 | +0.38% | 2,970,500 | 2兆8300億 | -4.63% | 13.76 | 0.94 |
| 03/11 | 1,290 | 1,316 | 1,287 | 1,313 | 0% | 5,215,000 | 2兆8192億 | -5.2% | 13.71 | 0.94 |
| 03/10 | 1,286 | 1,322 | 1,283 | 1,313 | +3.06% | 5,032,800 | 2兆8192億 | -5.34% | 13.71 | 0.94 |
| 03/09 | 1,227 | 1,299 | 1,226 | 1,274 | +3.33% | 7,369,400 | 2兆7355億 | -8.48% | 13.3 | 0.91 |
| 03/08 | 1,276 | 1,283 | 1,229 | 1,233 | -5.52% | 7,550,200 | 2兆6474億 | -11.87% | 12.87 | 0.88 |
| 03/07 | 1,342 | 1,345 | 1,289 | 1,305 | -4.74% | 5,426,500 | 2兆8020億 | -7.25% | 13.63 | 0.93 |
| 03/04 | 1,388 | 1,393 | 1,363 | 1,370 | -1.3% | 3,902,000 | 2兆9416億 | -2.97% | 14.3 | 0.98 |
| 03/03 | 1,399 | 1,400 | 1,386 | 1,388 | +0.29% | 3,539,200 | 2兆9803億 | -1.91% | 14.49 | 0.99 |
| 03/02 | 1,376 | 1,396 | 1,376 | 1,384 | -1.49% | 4,181,700 | 2兆9717億 | -2.4% | 14.45 | 0.99 |
| 03/01 | 1,408 | 1,419 | 1,401 | 1,405 | +1.66% | 4,181,100 | 3兆168億 | -1.2% | 14.67 | 1 |
| 02/28 | 1,377 | 1,394 | 1,373 | 1,382 | +0.07% | 4,960,000 | 2兆9674億 | -3.02% | 14.43 | 0.99 |
| 02/25 | 1,375 | 1,392 | 1,375 | 1,381 | +0.51% | 3,435,400 | 2兆9652億 | -3.36% | 14.42 | 0.99 |
| 02/24 | 1,371 | 1,391 | 1,367 | 1,374 | -2.55% | 5,459,600 | 2兆9502億 | -4.05% | 14.35 | 0.98 |
| 02/22 | 1,400 | 1,417 | 1,399 | 1,410 | -1.05% | 3,465,700 | 3兆275億 | -1.95% | 14.72 | 1.01 |
| 02/21 | 1,431 | 1,437 | 1,419 | 1,425 | -1.45% | 3,087,500 | 3兆597億 | -1.18% | 14.88 | 1.02 |
| 02/18 | 1,427 | 1,452 | 1,426 | 1,446 | 0% | 3,164,300 | 3兆1048億 | 0% | 15.1 | 1.03 |
| 02/17 | 1,443 | 1,452 | 1,437 | 1,446 | +0.42% | 3,653,600 | 3兆1048億 | -0.28% | 15.1 | 1.03 |
| 02/16 | 1,455 | 1,456 | 1,431 | 1,440 | +0.35% | 5,239,100 | 3兆919億 | -0.96% | 15.03 | 1.03 |
| 02/15 | 1,421 | 1,439 | 1,420 | 1,435 | +0.99% | 4,346,100 | 3兆812億 | -1.51% | 14.98 | 1.02 |
| 02/14 | 1,411 | 1,427 | 1,406 | 1,421 | -1.39% | 4,326,300 | 3兆511億 | -2.67% | 14.84 | 1.01 |
| 02/10 | 1,435 | 1,443 | 1,425 | 1,441 | +1.34% | 6,404,700 | 3兆941億 | -1.5% | 15.05 | 1.03 |
| 02/09 | 1,420 | 1,428 | 1,411 | 1,422 | +0.14% | 5,619,100 | 3兆533億 | -3% | 14.85 | 1.02 |
| 02/08 | 1,410 | 1,424 | 1,408 | 1,420 | +0.71% | 5,296,600 | 3兆490億 | -3.34% | 14.83 | 1.01 |
| 02/07 | 1,400 | 1,418 | 1,395 | 1,410 | +0.71% | 6,179,700 | 3兆275億 | -4.15% | 14.72 | 1.01 |
| 02/04 | 1,385 | 1,404 | 1,373 | 1,400 | +1.74% | 6,651,900 | 3兆60億 | -4.96% | 14.62 | 1 |
| 02/03 | 1,386 | 1,399 | 1,338 | 1,376 | -0.22% | 10,931,200 | 2兆9545億 | -6.78% | 14.37 | 0.98 |
| 02/02 | 1,441 | 1,468 | 1,377 | 1,379 | -4.3% | 12,680,000 | 2兆9609億 | -6.76% | 14.4 | 0.98 |
| 02/01 | 1,449 | 1,462 | 1,437 | 1,441 | +0.63% | 4,261,300 | 3兆941億 | -2.9% | 15.05 | 1.03 |
| 01/31 | 1,427 | 1,436 | 1,413 | 1,432 | -1.17% | 5,659,200 | 3兆747億 | -3.7% | 14.95 | 1.02 |
| 01/28 | 1,446 | 1,456 | 1,436 | 1,449 | +1.76% | 5,816,400 | 3兆1112億 | -2.69% | 15.13 | 1.03 |
| 01/27 | 1,451 | 1,467 | 1,417 | 1,424 | -1.73% | 5,937,000 | 3兆576億 | -4.43% | 14.87 | 1.02 |
| 01/26 | 1,459 | 1,463 | 1,444 | 1,449 | -0.55% | 4,253,600 | 3兆1112億 | -2.88% | 15.13 | 1.03 |
| 01/25 | 1,476 | 1,476 | 1,449 | 1,457 | -1.89% | 5,645,700 | 3兆1284億 | -2.41% | 15.21 | 1.04 |
| 01/24 | 1,478 | 1,490 | 1,469 | 1,485 | +0.47% | 4,489,200 | 3兆1885億 | -0.67% | 15.5 | 1.06 |
| 01/21 | 1,469 | 1,483 | 1,458 | 1,478 | +0.41% | 5,331,400 | 3兆1735億 | -1.14% | 15.43 | 1.06 |
| 01/20 | 1,455 | 1,482 | 1,455 | 1,472 | +0.14% | 5,019,100 | 3兆1606億 | -1.54% | 15.37 | 1.05 |
| 01/19 | 1,501 | 1,504 | 1,468 | 1,470 | -2.91% | 5,829,000 | 3兆1563億 | -1.67% | 15.35 | 1.05 |
| 01/18 | 1,527 | 1,529 | 1,505 | 1,514 | -0.07% | 3,155,000 | 3兆2508億 | +1.2% | 15.81 | 1.08 |
| 01/17 | 1,521 | 1,533 | 1,511 | 1,515 | -0.66% | 3,340,100 | 3兆2530億 | +1.41% | 15.82 | 1.08 |
| 01/14 | 1,535 | 1,536 | 1,515 | 1,525 | -1.23% | 7,147,700 | 3兆2744億 | +2.21% | 15.92 | 1.09 |
| 01/13 | 1,560 | 1,560 | 1,536 | 1,544 | -0.71% | 5,793,100 | 3兆3152億 | +3.62% | 16.12 | 1.1 |
| 01/12 | 1,530 | 1,558 | 1,526 | 1,555 | +2.78% | 6,527,000 | 3兆3388億 | +4.64% | 16.24 | 1.11 |
| 01/11 | 1,501 | 1,515 | 1,494 | 1,513 | +0.6% | 5,666,700 | 3兆2487億 | +2.09% | 15.8 | 1.08 |
| 01/07 | 1,504 | 1,517 | 1,491 | 1,504 | +0.53% | 4,501,300 | 3兆2293億 | +1.76% | 15.7 | 1.07 |
| 01/06 | 1,515 | 1,520 | 1,489 | 1,496 | -1.45% | 3,869,100 | 3兆2122億 | +1.36% | 15.62 | 1.07 |
| 01/05 | 1,516 | 1,525 | 1,506 | 1,518 | +1.07% | 4,527,100 | 3兆2594億 | +3.05% | 15.85 | 1.08 |
| 01/04 | 1,470 | 1,504 | 1,469 | 1,502 | +2.95% | 5,187,200 | 3兆2250億 | +2.18% | 15.68 | 1.07 |
| 2021 |
| 12/30 | 1,459 | 1,465 | 1,446 | 1,459 | -0.82% | 2,960,000 | 3兆1327億 | -0.68% | 15.23 | 1.04 |
| 12/29 | 1,479 | 1,482 | 1,464 | 1,471 | -0.14% | 2,714,400 | 3兆1585億 | +0.07% | 15.36 | 1.05 |
| 12/28 | 1,477 | 1,481 | 1,465 | 1,473 | +0.82% | 3,150,800 | 3兆1628億 | +0.14% | 15.38 | 1.05 |
| 12/27 | 1,479 | 1,481 | 1,460 | 1,461 | -1.35% | 1,938,500 | 3兆1370億 | -0.75% | 15.25 | 1.04 |
| 12/24 | 1,516 | 1,518 | 1,477 | 1,481 | -2.31% | 3,549,200 | 3兆1800億 | +0.47% | 15.46 | 1.06 |
| 12/23 | 1,500 | 1,516 | 1,500 | 1,516 | +1.34% | 3,464,600 | 3兆2551億 | +2.78% | 15.83 | 1.08 |
| 12/22 | 1,491 | 1,499 | 1,488 | 1,496 | +0.81% | 3,652,600 | 3兆2122億 | +1.49% | 15.62 | 1.07 |
| 12/21 | 1,475 | 1,496 | 1,471 | 1,484 | +2.27% | 4,044,900 | 3兆1864億 | +0.54% | 15.49 | 1.06 |
| 12/20 | 1,475 | 1,480 | 1,451 | 1,451 | -2.75% | 3,655,400 | 3兆1155億 | -1.83% | 15.15 | 1.04 |
| 12/17 | 1,497 | 1,502 | 1,482 | 1,492 | -0.8% | 7,459,400 | 3兆2036億 | +0.74% | 15.58 | 1.07 |
| 12/16 | 1,505 | 1,510 | 1,493 | 1,504 | +1.01% | 3,879,300 | 3兆2293億 | +1.48% | 15.7 | 1.07 |
| 12/15 | 1,474 | 1,491 | 1,474 | 1,489 | +1.02% | 3,761,100 | 3兆1971億 | +0.4% | 15.55 | 1.06 |
| 12/14 | 1,470 | 1,478 | 1,461 | 1,474 | -0.41% | 4,842,400 | 3兆1649億 | -0.61% | 15.39 | 1.05 |
| 12/13 | 1,489 | 1,497 | 1,479 | 1,480 | +0.07% | 3,296,300 | 3兆1778億 | -0.4% | 15.45 | 1.06 |
| 12/10 | 1,477 | 1,492 | 1,473 | 1,479 | +0.54% | 4,271,600 | 3兆1757億 | -0.6% | 15.44 | 1.06 |
| 12/09 | 1,475 | 1,489 | 1,467 | 1,471 | -0.14% | 5,870,200 | 3兆1585億 | -1.34% | 15.36 | 1.05 |
| 12/08 | 1,470 | 1,476 | 1,457 | 1,473 | +0.2% | 5,514,500 | 3兆1628億 | -1.34% | 15.38 | 1.05 |
| 12/07 | 1,454 | 1,473 | 1,445 | 1,470 | +1.73% | 7,676,700 | 3兆1563億 | -1.74% | 15.35 | 1.05 |
| 12/06 | 1,447 | 1,459 | 1,443 | 1,445 | -0.14% | 3,845,000 | 3兆1027億 | -3.54% | 15.09 | 1.03 |
| 12/03 | 1,429 | 1,450 | 1,418 | 1,447 | +1.54% | 5,438,400 | 3兆1070億 | -3.73% | 15.11 | 1.03 |
| 12/02 | 1,419 | 1,436 | 1,408 | 1,425 | -0.56% | 6,422,800 | 3兆597億 | -5.57% | 14.88 | 1.02 |
| 12/01 | 1,433 | 1,452 | 1,427 | 1,433 | +0.56% | 8,868,000 | 3兆769億 | -5.47% | 14.96 | 1.02 |
| 11/30 | 1,461 | 1,470 | 1,418 | 1,425 | -1.93% | 15,360,300 | 3兆597億 | -6.37% | 14.88 | 1.02 |
| 11/29 | 1,459 | 1,484 | 1,452 | 1,453 | -1.42% | 5,819,000 | 3兆1198億 | -4.91% | 15.17 | 1.04 |
| 11/26 | 1,479 | 1,480 | 1,468 | 1,474 | -0.27% | 5,894,700 | 3兆1649億 | -3.91% | 15.39 | 1.05 |
| 11/25 | 1,485 | 1,493 | 1,477 | 1,478 | -0.87% | 5,532,500 | 3兆1735億 | -3.96% | 15.43 | 1.06 |
| 11/24 | 1,500 | 1,510 | 1,486 | 1,491 | -0.4% | 5,830,400 | 3兆2014億 | -3.31% | 15.57 | 1.06 |
| 11/22 | 1,503 | 1,509 | 1,482 | 1,497 | -1.71% | 4,002,200 | 3兆2143億 | -3.11% | 15.63 | 1.07 |
| 11/19 | 1,505 | 1,524 | 1,503 | 1,523 | +1.06% | 6,037,600 | 3兆2701億 | -1.61% | 15.9 | 1.09 |
| 11/18 | 1,510 | 1,514 | 1,497 | 1,507 | +0.47% | 4,755,700 | 3兆2358億 | -2.65% | 15.73 | 1.08 |
| 11/17 | 1,500 | 1,505 | 1,493 | 1,500 | -1.51% | 5,875,900 | 3兆2208億 | -3.1% | 15.66 | 1.07 |
| 11/16 | 1,536 | 1,547 | 1,523 | 1,523 | -0.85% | 3,484,600 | 3兆2701億 | -1.68% | 15.9 | 1.09 |
| 11/15 | 1,540 | 1,553 | 1,534 | 1,536 | +0.52% | 3,249,900 | 3兆2981億 | -0.84% | 16.04 | 1.1 |
| 11/12 | 1,530 | 1,553 | 1,526 | 1,528 | +0.13% | 4,478,100 | 3兆2809億 | -1.29% | 15.95 | 1.09 |
| 11/11 | 1,520 | 1,536 | 1,520 | 1,526 | 0% | 2,105,700 | 3兆2766億 | -1.36% | 15.93 | 1.09 |
| 11/10 | 1,510 | 1,536 | 1,509 | 1,526 | +1.53% | 3,422,800 | 3兆2766億 | -1.23% | 15.93 | 1.09 |
| 11/09 | 1,542 | 1,543 | 1,499 | 1,503 | -2.02% | 3,319,100 | 3兆2272億 | -2.59% | 15.69 | 1.07 |
| 11/08 | 1,542 | 1,549 | 1,532 | 1,534 | -0.13% | 3,234,700 | 3兆2938億 | -0.58% | 16.02 | 1.1 |
| 11/05 | 1,545 | 1,549 | 1,526 | 1,536 | -1.22% | 3,227,600 | 3兆2981億 | -0.45% | 16.04 | 1.1 |
| 11/04 | 1,541 | 1,557 | 1,531 | 1,555 | +1.97% | 6,036,200 | 3兆3388億 | +0.71% | 16.24 | 1.11 |
| 11/02 | 1,524 | 1,534 | 1,520 | 1,525 | -0.26% | 5,979,300 | 3兆2744億 | -1.23% | 15.92 | 1.09 |
