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 |
|---|
| 2024 | 4/1, 株式分割 1→10 |
| 2022 |
| 03/31 | 1,854 | 1,884 | 1,842 | 1,842 | -2.05% | 6,258,000 | 3兆8119億 | +7.82% | 18.98 | 2.18 |
| 03/30 | 1,878 | 1,888 | 1,861 | 1,880 | +2.15% | 6,499,000 | 3兆8916億 | +10.72% | 19.38 | 2.23 |
| 03/29 | 1,854 | 1,865 | 1,830 | 1,841 | +0.88% | 6,328,000 | 3兆8098億 | +9.03% | 18.97 | 2.18 |
| 03/28 | 1,841 | 1,846 | 1,821 | 1,825 | -0.98% | 3,759,000 | 3兆7767億 | +8.6% | 18.81 | 2.16 |
| 03/25 | 1,850 | 1,862 | 1,831 | 1,843 | +0.85% | 3,646,000 | 3兆8140億 | +10.2% | 18.99 | 2.18 |
| 03/24 | 1,819 | 1,849 | 1,815 | 1,827 | -0.71% | 4,995,000 | 3兆7819億 | +9.73% | 18.83 | 2.16 |
| 03/23 | 1,813 | 1,845 | 1,810 | 1,840 | +3.31% | 6,489,000 | 3兆8088億 | +11.11% | 18.97 | 2.18 |
| 03/22 | 1,765 | 1,805 | 1,762 | 1,781 | +1.77% | 7,362,000 | 3兆6867億 | +8.14% | 18.36 | 2.11 |
| 03/18 | 1,755 | 1,768 | 1,741 | 1,750 | -0.82% | 11,965,000 | 3兆6225億 | +6.58% | 18.04 | 2.07 |
| 03/17 | 1,774 | 1,781 | 1,749 | 1,765 | +1% | 6,489,000 | 3兆6525億 | +7.79% | 18.19 | 2.09 |
| 03/16 | 1,705 | 1,751 | 1,703 | 1,747 | +5.4% | 9,431,000 | 3兆6163億 | +7.11% | 18.01 | 2.07 |
| 03/15 | 1,657 | 1,674 | 1,646 | 1,658 | -0.57% | 6,918,000 | 3兆4310億 | +1.94% | 17.09 | 1.96 |
| 03/14 | 1,633 | 1,690 | 1,631 | 1,667 | +2.11% | 5,670,000 | 3兆4507億 | +2.58% | 17.19 | 1.97 |
| 03/11 | 1,623 | 1,655 | 1,614 | 1,633 | -1.12% | 6,545,000 | 3兆3793億 | +0.65% | 16.83 | 1.93 |
| 03/10 | 1,657 | 1,664 | 1,621 | 1,651 | +3.19% | 8,018,000 | 3兆4176億 | +1.98% | 17.02 | 1.95 |
| 03/09 | 1,585 | 1,633 | 1,571 | 1,600 | +5.54% | 13,056,000 | 3兆3120億 | -0.68% | 16.49 | 1.89 |
| 03/08 | 1,500 | 1,563 | 1,499 | 1,516 | -1.49% | 10,081,000 | 3兆1381億 | -5.66% | 15.63 | 1.79 |
| 03/07 | 1,556 | 1,557 | 1,505 | 1,539 | -3.21% | 5,198,000 | 3兆1857億 | -4.23% | 15.87 | 1.82 |
| 03/04 | 1,626 | 1,635 | 1,589 | 1,590 | -3.05% | 5,016,000 | 3兆2913億 | -1.43% | 16.39 | 1.88 |
| 03/03 | 1,673 | 1,679 | 1,626 | 1,640 | -0.7% | 3,666,000 | 3兆3948億 | +1.17% | 16.91 | 1.94 |
| 03/02 | 1,655 | 1,678 | 1,635 | 1,652 | -2.77% | 6,403,000 | 3兆4186億 | +1.57% | 17.03 | 1.96 |
| 03/01 | 1,675 | 1,724 | 1,654 | 1,699 | +2.54% | 6,555,000 | 3兆5159億 | +4.01% | 17.51 | 2.01 |
| 02/28 | 1,648 | 1,677 | 1,633 | 1,657 | -0.75% | 8,645,000 | 3兆4289億 | +1.01% | 17.08 | 1.96 |
| 02/25 | 1,634 | 1,674 | 1,627 | 1,669 | +4.71% | 8,492,000 | 3兆4548億 | +1.21% | 17.21 | 1.98 |
| 02/24 | 1,585 | 1,613 | 1,578 | 1,594 | -0.5% | 7,973,000 | 3兆2996億 | -3.74% | 16.43 | 1.89 |
| 02/22 | 1,591 | 1,613 | 1,590 | 1,602 | -0.8% | 4,213,000 | 3兆3161億 | -3.96% | 16.52 | 1.9 |
| 02/21 | 1,598 | 1,638 | 1,587 | 1,615 | -1.4% | 3,950,000 | 3兆3430億 | -3.75% | 16.65 | 1.91 |
| 02/18 | 1,626 | 1,645 | 1,608 | 1,638 | -0.27% | 4,338,000 | 3兆3906億 | -2.85% | 16.89 | 1.94 |
| 02/17 | 1,668 | 1,679 | 1,621 | 1,643 | -1.11% | 5,509,000 | 3兆4000億 | -3.1% | 16.93 | 1.94 |
| 02/16 | 1,668 | 1,676 | 1,618 | 1,661 | +3.59% | 8,309,000 | 3兆4383億 | -2.64% | 17.12 | 1.97 |
| 02/15 | 1,604 | 1,632 | 1,589 | 1,604 | +0.22% | 5,555,000 | 3兆3192億 | -6.39% | 16.53 | 1.9 |
| 02/14 | 1,616 | 1,620 | 1,590 | 1,600 | -3.38% | 7,256,000 | 3兆3120億 | -7.19% | 16.49 | 1.89 |
| 02/10 | 1,653 | 1,665 | 1,626 | 1,656 | +1.41% | 5,189,000 | 3兆4279億 | -4.61% | 17.07 | 1.96 |
| 02/09 | 1,656 | 1,660 | 1,622 | 1,633 | +0.49% | 5,666,000 | 3兆3803億 | -6.58% | 16.83 | 1.93 |
| 02/08 | 1,625 | 1,639 | 1,612 | 1,625 | +0.84% | 6,222,000 | 3兆3637億 | -7.83% | 16.75 | 1.92 |
| 02/07 | 1,607 | 1,622 | 1,601 | 1,612 | -0.77% | 6,570,000 | 3兆3358億 | -9.31% | 16.61 | 1.91 |
| 02/04 | 1,575 | 1,628 | 1,572 | 1,624 | +2.27% | 9,413,000 | 3兆3617億 | -9.32% | 16.74 | 1.92 |
| 02/03 | 1,550 | 1,601 | 1,543 | 1,588 | +1.93% | 9,250,000 | 3兆2871億 | -12.02% | 16.37 | 1.88 |
| 02/02 | 1,486 | 1,576 | 1,472 | 1,558 | +6.28% | 18,321,000 | 3兆2250億 | -14.4% | 16.06 | 1.84 |
| 02/01 | 1,525 | 1,525 | 1,462 | 1,466 | -2.4% | 22,062,000 | 3兆346億 | -20.15% | 15.11 | 1.74 |
| 01/31 | 1,546 | 1,549 | 1,492 | 1,502 | -0.96% | 19,350,000 | 3兆1091億 | -19.12% | 15.48 | 1.78 |
| 01/28 | 1,501 | 1,588 | 1,501 | 1,517 | -9.95% | 21,802,000 | 3兆1391億 | -19.16% | 15.63 | 1.8 |
| 01/27 | 1,811 | 1,811 | 1,669 | 1,684 | -5.66% | 11,033,000 | 3兆4859億 | -10.99% | 17.36 | 1.99 |
| 01/26 | 1,762 | 1,794 | 1,756 | 1,785 | +1.1% | 4,320,000 | 3兆6949億 | -6.15% | 18.4 | 2.11 |
| 01/25 | 1,830 | 1,843 | 1,756 | 1,766 | -3.5% | 7,272,000 | 3兆6546億 | -7.47% | 18.2 | 2.09 |
| 01/24 | 1,851 | 1,860 | 1,810 | 1,830 | -2.17% | 8,040,000 | 3兆7870億 | -4.61% | 18.86 | 2.17 |
| 01/21 | 1,848 | 1,882 | 1,822 | 1,870 | -0.93% | 6,643,000 | 3兆8709億 | -2.81% | 19.28 | 2.21 |
| 01/20 | 1,835 | 1,898 | 1,832 | 1,888 | +2.41% | 9,732,000 | 3兆9071億 | -2.2% | 19.46 | 2.23 |
| 01/19 | 1,858 | 1,885 | 1,839 | 1,843 | -2.28% | 6,462,000 | 3兆8150億 | -4.71% | 19 | 2.18 |
| 01/18 | 1,878 | 1,909 | 1,869 | 1,886 | +1.18% | 5,448,000 | 3兆9040億 | -2.73% | 19.44 | 2.23 |
| 01/17 | 1,825 | 1,874 | 1,823 | 1,864 | +2.76% | 4,440,000 | 3兆8585億 | -4.02% | 19.22 | 2.21 |
| 01/14 | 1,833 | 1,843 | 1,788 | 1,814 | -2.73% | 9,081,000 | 3兆7550億 | -6.78% | 18.7 | 2.15 |
| 01/13 | 1,890 | 1,905 | 1,857 | 1,865 | -2.13% | 4,545,000 | 3兆8605億 | -4.46% | 19.23 | 2.21 |
| 01/12 | 1,854 | 1,906 | 1,854 | 1,906 | +3.56% | 7,214,000 | 3兆9444億 | -2.48% | 19.64 | 2.26 |
| 01/11 | 1,876 | 1,878 | 1,824 | 1,840 | -1.92% | 7,077,000 | 3兆8088億 | -5.88% | 18.97 | 2.18 |
| 01/07 | 1,926 | 1,932 | 1,857 | 1,876 | -0.98% | 7,650,000 | 3兆8833億 | -4.14% | 19.34 | 2.22 |
| 01/06 | 1,930 | 1,935 | 1,895 | 1,895 | -3.44% | 5,842,000 | 3兆9216億 | -3.24% | 19.53 | 2.24 |
| 01/05 | 1,996 | 2,007 | 1,962 | 1,962 | -2.27% | 5,700,000 | 4兆613億 | +0.26% | 20.23 | 2.32 |
| 01/04 | 2,000 | 2,014 | 1,983 | 2,008 | +1.75% | 4,375,000 | 4兆1555億 | +2.63% | 20.7 | 2.38 |
| 2021 |
| 12/30 | 1,959 | 1,983 | 1,952 | 1,973 | -0.05% | 3,645,000 | 4兆841億 | +1.02% | 20.34 | 2.34 |
| 12/29 | 1,960 | 1,976 | 1,955 | 1,974 | +0.1% | 2,743,000 | 4兆862億 | +1.13% | 20.35 | 2.34 |
| 12/28 | 1,976 | 1,985 | 1,956 | 1,972 | +0.92% | 3,434,000 | 4兆820億 | +1.02% | 20.33 | 2.33 |
| 12/27 | 1,973 | 1,981 | 1,953 | 1,954 | -0.94% | 2,351,000 | 4兆448億 | -0.05% | 20.14 | 2.31 |
| 12/24 | 1,980 | 1,988 | 1,967 | 1,973 | -0.75% | 1,967,000 | 4兆831億 | +0.69% | 20.33 | 2.34 |
| 12/23 | 1,983 | 1,988 | 1,968 | 1,988 | +1.27% | 2,905,000 | 4兆1141億 | +1.2% | 20.49 | 2.35 |
| 12/22 | 1,963 | 1,977 | 1,953 | 1,963 | +1.39% | 3,906,000 | 4兆624億 | -0.18% | 20.23 | 2.32 |
| 12/21 | 1,940 | 1,953 | 1,925 | 1,936 | +1.18% | 3,611,000 | 4兆65億 | -1.85% | 19.95 | 2.29 |
| 12/20 | 1,930 | 1,949 | 1,909 | 1,913 | -1.24% | 3,891,000 | 3兆9599億 | -3.29% | 19.72 | 2.26 |
| 12/17 | 1,968 | 1,999 | 1,930 | 1,937 | -4.39% | 9,646,000 | 4兆96億 | -2.47% | 19.97 | 2.29 |
| 12/16 | 2,015 | 2,033 | 2,008 | 2,026 | +1.86% | 5,841,000 | 4兆1938億 | +1.81% | 20.89 | 2.4 |
| 12/15 | 1,976 | 1,998 | 1,972 | 1,989 | -0.62% | 5,657,000 | 4兆1172億 | -0.05% | 20.5 | 2.35 |
| 12/14 | 1,989 | 2,007 | 1,981 | 2,002 | +0.1% | 5,159,000 | 4兆1431億 | +0.43% | 20.63 | 2.37 |
| 12/13 | 1,982 | 2,007 | 1,982 | 2,000 | +1.91% | 4,837,000 | 4兆1390億 | +0.23% | 20.61 | 2.37 |
| 12/10 | 1,958 | 1,974 | 1,950 | 1,962 | -0.48% | 5,281,000 | 4兆613億 | -1.85% | 20.23 | 2.32 |
| 12/09 | 1,978 | 1,985 | 1,967 | 1,972 | +0.51% | 3,731,000 | 4兆810億 | -1.62% | 20.32 | 2.33 |
| 12/08 | 1,990 | 1,992 | 1,951 | 1,962 | +0.33% | 5,551,000 | 4兆603億 | -2.32% | 20.22 | 2.32 |
| 12/07 | 1,924 | 1,964 | 1,888 | 1,955 | +1.88% | 8,154,000 | 4兆468億 | -2.74% | 20.15 | 2.31 |
| 12/06 | 1,927 | 1,940 | 1,913 | 1,919 | -0.29% | 4,343,000 | 3兆9723億 | -4.53% | 19.78 | 2.27 |
| 12/03 | 1,884 | 1,925 | 1,877 | 1,925 | +1.53% | 5,184,000 | 3兆9837億 | -4.4% | 19.84 | 2.28 |
| 12/02 | 1,891 | 1,914 | 1,881 | 1,896 | +0.16% | 6,052,000 | 3兆9237億 | -6.3% | 19.54 | 2.24 |
| 12/01 | 1,882 | 1,896 | 1,833 | 1,893 | +0.69% | 9,473,000 | 3兆9175億 | -7% | 19.51 | 2.24 |
| 11/30 | 1,933 | 1,948 | 1,878 | 1,880 | -2.26% | 20,255,000 | 3兆8905億 | -8.09% | 19.38 | 2.23 |
| 11/29 | 1,899 | 1,966 | 1,894 | 1,923 | -0.8% | 6,951,000 | 3兆9806億 | -6.42% | 19.82 | 2.28 |
| 11/26 | 1,950 | 1,953 | 1,924 | 1,939 | -1.35% | 6,058,000 | 4兆127億 | -6.03% | 19.98 | 2.3 |
| 11/25 | 1,989 | 1,992 | 1,954 | 1,965 | +0.1% | 4,085,000 | 4兆675億 | -5.12% | 20.26 | 2.33 |
| 11/24 | 2,016 | 2,027 | 1,961 | 1,963 | -3.87% | 7,378,000 | 4兆634億 | -5.58% | 20.24 | 2.32 |
| 11/22 | 2,035 | 2,049 | 2,028 | 2,042 | -0.9% | 3,209,000 | 4兆2269億 | -2.06% | 21.05 | 2.42 |
| 11/19 | 2,062 | 2,089 | 2,045 | 2,061 | -1.15% | 5,445,000 | 4兆2652億 | -1.36% | 21.24 | 2.44 |
| 11/18 | 2,073 | 2,097 | 2,050 | 2,085 | +1.44% | 5,956,000 | 4兆3149億 | -0.22% | 21.49 | 2.47 |
| 11/17 | 2,114 | 2,118 | 2,051 | 2,055 | -1.98% | 8,197,000 | 4兆2538億 | -1.49% | 21.19 | 2.43 |
| 11/16 | 2,099 | 2,112 | 2,095 | 2,097 | -0.4% | 3,926,000 | 4兆3397億 | +0.65% | 21.61 | 2.48 |
| 11/15 | 2,097 | 2,105 | 2,085 | 2,105 | +0.41% | 3,782,000 | 4兆3573億 | +1.25% | 21.7 | 2.49 |
| 11/12 | 2,042 | 2,101 | 2,035 | 2,097 | +3.23% | 5,870,000 | 4兆3397億 | +1.13% | 21.61 | 2.48 |
| 11/11 | 2,036 | 2,047 | 2,026 | 2,031 | -0.85% | 3,216,000 | 4兆2042億 | -1.69% | 20.94 | 2.4 |
| 11/10 | 2,044 | 2,069 | 2,041 | 2,049 | -0.02% | 4,979,000 | 4兆2404億 | -0.65% | 21.12 | 2.43 |
| 11/09 | 2,079 | 2,102 | 2,036 | 2,049 | -0.92% | 4,056,000 | 4兆2414億 | -0.39% | 21.12 | 2.43 |
| 11/08 | 2,082 | 2,084 | 2,054 | 2,068 | -1.05% | 4,332,000 | 4兆2807億 | +0.68% | 21.32 | 2.45 |
| 11/05 | 2,115 | 2,119 | 2,071 | 2,090 | 0% | 3,433,000 | 4兆3263億 | +1.9% | 21.55 | 2.47 |
| 11/04 | 2,066 | 2,093 | 2,059 | 2,090 | +0.72% | 7,463,000 | 4兆3263億 | +2% | 21.55 | 2.47 |
| 11/02 | 2,031 | 2,079 | 2,026 | 2,075 | +3.98% | 9,984,000 | 4兆2952億 | +1.37% | 21.39 | 2.46 |
