株価チャート
2021/11/11～2022/04/08
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 |
| 04/08 | 18,870 | 18,925 | 18,375 | 18,665 | +0.51% | 4,931,900 | 1兆7598億 | -2.48% | 67.74 | 23.15 |
| 04/07 | 19,000 | 19,145 | 18,525 | 18,570 | -6.42% | 4,699,200 | 1兆7508億 | -3.36% | 67.4 | 23.03 |
| 04/06 | 20,045 | 20,105 | 19,575 | 19,845 | -3.71% | 4,995,900 | 1兆8711億 | +2.89% | 72.02 | 24.61 |
| 04/05 | 21,300 | 21,520 | 20,600 | 20,610 | -1.15% | 5,182,700 | 1兆9432億 | +6.61% | 74.8 | 25.56 |
| 04/04 | 20,350 | 20,870 | 20,255 | 20,850 | +1.04% | 4,211,400 | 1兆9658億 | +7.8% | 75.67 | 25.86 |
| 04/01 | 20,480 | 20,660 | 20,060 | 20,635 | -0.72% | 5,431,300 | 1兆9455億 | +6.68% | 74.89 | 25.59 |
| 03/31 | 20,760 | 21,095 | 20,460 | 20,785 | -1.68% | 5,712,000 | 1兆9597億 | +7.71% | 75.43 | 25.78 |
| 03/30 | 21,030 | 21,430 | 20,770 | 21,140 | +2.97% | 6,912,400 | 1兆9932億 | +9.62% | 76.72 | 26.22 |
| 03/29 | 20,300 | 20,940 | 20,290 | 20,530 | +2.88% | 6,675,300 | 1兆9356億 | +6.45% | 74.51 | 25.46 |
| 03/28 | 20,275 | 20,565 | 19,795 | 19,955 | -2.85% | 5,883,400 | 1兆8814億 | +3.27% | 72.42 | 24.75 |
| 03/25 | 21,565 | 21,610 | 20,365 | 20,540 | -0.12% | 8,068,300 | 1兆9366億 | +5.85% | 74.55 | 25.47 |
| 03/24 | 20,180 | 20,570 | 19,720 | 20,565 | -0.63% | 8,037,000 | 1兆9389億 | +5.59% | 74.64 | 25.5 |
| 03/23 | 19,110 | 20,725 | 19,090 | 20,695 | +10.17% | 8,237,900 | 1兆9512億 | +5.95% | 75.11 | 25.66 |
| 03/22 | 19,400 | 19,440 | 18,720 | 18,785 | -1.96% | 5,600,000 | 1兆7711億 | -4.09% | 68.18 | 23.3 |
| 03/18 | 18,870 | 19,350 | 18,745 | 19,160 | +0.34% | 6,107,400 | 1兆8065億 | -2.98% | 69.54 | 23.76 |
| 03/17 | 18,520 | 19,425 | 18,270 | 19,095 | +9.74% | 8,163,300 | 1兆8003億 | -4.08% | 69.3 | 23.68 |
| 03/16 | 17,710 | 17,830 | 17,125 | 17,400 | +1.52% | 6,447,200 | 1兆6405億 | -13.18% | 63.15 | 21.58 |
| 03/15 | 16,370 | 17,530 | 16,350 | 17,140 | +2.88% | 8,054,000 | 1兆6160億 | -15.3% | 62.21 | 21.26 |
| 03/14 | 16,725 | 17,250 | 16,350 | 16,660 | -0.3% | 6,993,000 | 1兆5708億 | -18.63% | 60.46 | 20.66 |
| 03/11 | 17,900 | 17,905 | 16,430 | 16,710 | -9.04% | 7,552,000 | 1兆5755億 | -19.33% | 60.65 | 20.72 |
| 03/10 | 18,205 | 18,465 | 17,915 | 18,370 | +5.57% | 5,525,700 | 1兆7320億 | -12.56% | 66.67 | 22.78 |
| 03/09 | 17,725 | 17,895 | 17,195 | 17,400 | -0.29% | 6,358,500 | 1兆6405億 | -17.94% | 63.15 | 21.58 |
| 03/08 | 16,895 | 18,120 | 16,600 | 17,450 | -0.63% | 9,547,000 | 1兆6452億 | -18.87% | 63.33 | 21.64 |
| 03/07 | 18,300 | 18,475 | 17,540 | 17,560 | -9.3% | 6,799,700 | 1兆6556億 | -19.33% | 63.73 | 21.78 |
| 03/04 | 20,255 | 20,365 | 19,230 | 19,360 | -5.91% | 6,701,000 | 1兆8253億 | -12.16% | 70.26 | 24.01 |
| 03/03 | 20,690 | 20,910 | 20,440 | 20,575 | +1.01% | 4,952,500 | 1兆9399億 | -7.85% | 74.67 | 25.52 |
| 03/02 | 20,500 | 20,885 | 20,250 | 20,370 | -2.91% | 5,673,200 | 1兆9206億 | -9.65% | 73.93 | 25.26 |
| 03/01 | 21,170 | 21,275 | 20,575 | 20,980 | +0.67% | 6,545,200 | 1兆9781億 | -8.04% | 76.14 | 26.02 |
| 02/28 | 20,480 | 21,095 | 20,180 | 20,840 | -0.19% | 7,172,100 | 1兆9649億 | -9.57% | 75.63 | 25.84 |
| 02/25 | 20,285 | 20,900 | 19,755 | 20,880 | +7.1% | 8,317,800 | 1兆9687億 | -10.51% | 75.78 | 25.89 |
| 02/24 | 20,220 | 20,410 | 19,360 | 19,495 | -4.69% | 7,854,500 | 1兆8381億 | -17.47% | 70.75 | 24.18 |
| 02/22 | 20,435 | 21,005 | 20,230 | 20,455 | -3.38% | 6,832,600 | 1兆9286億 | -14.95% | 74.24 | 25.37 |
| 02/21 | 20,600 | 21,305 | 20,200 | 21,170 | -1.33% | 6,369,200 | 1兆9960億 | -13.28% | 76.83 | 26.25 |
| 02/18 | 21,500 | 21,660 | 20,850 | 21,455 | -2.48% | 7,327,200 | 2兆229億 | -13.37% | 77.87 | 26.61 |
| 02/17 | 22,325 | 22,480 | 21,735 | 22,000 | -1.46% | 5,764,400 | 2兆743億 | -12.49% | 79.84 | 27.28 |
| 02/16 | 22,865 | 22,875 | 22,035 | 22,325 | +1.5% | 5,216,800 | 2兆1049億 | -12.5% | 81.02 | 27.69 |
| 02/15 | 22,140 | 22,515 | 21,530 | 21,995 | -0.2% | 6,922,500 | 2兆738億 | -14.92% | 79.83 | 27.28 |
| 02/14 | 21,850 | 22,120 | 21,515 | 22,040 | -3.54% | 5,374,100 | 2兆780億 | -16.07% | 79.99 | 27.33 |
| 02/10 | 23,600 | 24,275 | 22,605 | 22,850 | -1.08% | 8,810,000 | 2兆1544億 | -14.39% | 82.93 | 28.34 |
| 02/09 | 22,955 | 23,135 | 22,330 | 23,100 | +2.87% | 6,161,500 | 2兆1780億 | -14.79% | 83.84 | 28.65 |
| 02/08 | 22,440 | 23,205 | 22,075 | 22,455 | +0.9% | 7,842,600 | 2兆1172億 | -18.52% | 81.5 | 27.85 |
| 02/07 | 22,980 | 23,075 | 21,755 | 22,255 | -3.62% | 7,763,800 | 2兆983億 | -20.72% | 80.77 | 27.6 |
| 02/04 | 22,195 | 23,285 | 22,145 | 23,090 | +1.74% | 8,202,400 | 2兆1770億 | -19.24% | 83.8 | 28.63 |
| 02/03 | 23,310 | 23,815 | 22,080 | 22,695 | -5.54% | 8,329,700 | 2兆1398億 | -21.96% | 82.37 | 28.14 |
| 02/02 | 23,310 | 24,435 | 22,960 | 24,025 | +3.27% | 8,873,600 | 2兆2652億 | -18.69% | 87.19 | 29.79 |
| 02/01 | 26,700 | 26,725 | 23,010 | 23,265 | -7.22% | 11,448,000 | 2兆1935億 | -22.33% | 84.44 | 28.85 |
| 01/31 | 24,300 | 25,710 | 23,580 | 25,075 | +4.92% | 7,784,100 | 2兆3642億 | -17.36% | 91 | 31.1 |
| 01/28 | 24,410 | 24,730 | 22,500 | 23,900 | -1.97% | 10,446,200 | 2兆2534億 | -21.94% | 86.74 | 29.64 |
| 01/27 | 26,815 | 26,850 | 24,215 | 24,380 | -8% | 8,772,900 | 2兆2987億 | -21.18% | 88.48 | 30.23 |
| 01/26 | 26,120 | 26,685 | 25,535 | 26,500 | +1.79% | 7,000,500 | 2兆4985億 | -14.97% | 96.18 | 32.86 |
| 01/25 | 27,540 | 27,810 | 25,825 | 26,035 | -3.93% | 6,939,400 | 2兆4547億 | -16.97% | 94.49 | 32.29 |
| 01/24 | 26,110 | 27,345 | 25,975 | 27,100 | +1.23% | 6,024,500 | 2兆5551億 | -14.24% | 98.35 | 33.61 |
| 01/21 | 26,960 | 27,230 | 26,270 | 26,770 | -4.48% | 5,936,300 | 2兆5240億 | -15.63% | 97.16 | 33.2 |
| 01/20 | 27,520 | 28,360 | 27,100 | 28,025 | -0.18% | 6,509,200 | 2兆6423億 | -12.03% | 101.71 | 34.75 |
| 01/19 | 29,100 | 29,300 | 27,980 | 28,075 | -7.13% | 5,607,800 | 2兆6470億 | -12.21% | 101.89 | 34.82 |
| 01/18 | 29,775 | 31,330 | 29,465 | 30,230 | +2.39% | 6,360,400 | 2兆8502億 | -5.73% | 109.71 | 37.49 |
| 01/17 | 30,170 | 30,300 | 29,210 | 29,525 | -1.58% | 4,494,700 | 2兆7838億 | -8.02% | 107.15 | 36.61 |
| 01/14 | 30,120 | 30,500 | 29,480 | 30,000 | -2.63% | 5,378,300 | 2兆8285億 | -6.67% | 108.88 | 37.2 |
| 01/13 | 31,470 | 31,860 | 30,460 | 30,810 | -1.75% | 4,080,800 | 2兆9049億 | -4.15% | 111.82 | 38.21 |
| 01/12 | 31,500 | 31,920 | 30,860 | 31,360 | +2.05% | 4,169,500 | 2兆9568億 | -2.19% | 113.81 | 38.89 |
| 01/11 | 31,950 | 32,080 | 30,610 | 30,730 | -4.62% | 4,137,000 | 2兆8974億 | -3.94% | 111.53 | 38.11 |
| 01/07 | 33,350 | 33,350 | 31,820 | 32,220 | -1.71% | 4,662,300 | 3兆379億 | +0.8% | 116.94 | 39.96 |
| 01/06 | 32,030 | 33,330 | 31,970 | 32,780 | -1.71% | 4,051,600 | 3兆907億 | +2.79% | 118.97 | 40.65 |
| 01/05 | 33,500 | 34,410 | 33,220 | 33,350 | -2.83% | 4,233,900 | 3兆1444億 | +4.97% | 121.04 | 41.36 |
| 01/04 | 35,770 | 36,090 | 33,880 | 34,320 | -2.75% | 5,589,100 | 3兆2359億 | +8.46% | 124.56 | 42.56 |
| 2021 |
| 12/30 | 34,940 | 35,520 | 34,840 | 35,290 | +0.17% | 3,362,800 | 3兆3273億 | +12.28% | 128.08 | 43.76 |
| 12/29 | 35,010 | 35,610 | 34,610 | 35,230 | -0.42% | 4,224,900 | 3兆3217億 | +12.8% | 127.86 | 43.69 |
| 12/28 | 34,990 | 35,670 | 34,590 | 35,380 | +3.18% | 4,456,700 | 3兆3358億 | +13.96% | 128.4 | 43.88 |
| 12/27 | 35,000 | 35,200 | 33,730 | 34,290 | +0.15% | 3,946,500 | 3兆2330億 | +10.99% | 124.45 | 42.52 |
| 12/24 | 33,410 | 34,300 | 33,380 | 34,240 | +3.95% | 4,106,100 | 3兆2283億 | +11.16% | 124.27 | 42.46 |
| 12/23 | 32,250 | 32,970 | 32,100 | 32,940 | +3% | 3,526,600 | 3兆1057億 | +7.24% | 119.55 | 40.85 |
| 12/22 | 32,000 | 32,050 | 31,370 | 31,980 | +0.88% | 3,583,200 | 3兆152億 | +4.18% | 116.06 | 39.66 |
| 12/21 | 30,930 | 31,850 | 30,650 | 31,700 | +4.86% | 4,138,600 | 2兆9888億 | +3.42% | 115.05 | 39.31 |
| 12/20 | 31,270 | 31,520 | 30,160 | 30,230 | -3.54% | 3,463,700 | 2兆8502億 | -1.16% | 109.71 | 37.49 |
| 12/17 | 31,000 | 31,710 | 31,000 | 31,340 | -2.28% | 3,569,700 | 2兆9549億 | +2.7% | 113.74 | 38.87 |
| 12/16 | 31,200 | 32,150 | 31,000 | 32,070 | +5.63% | 4,356,800 | 3兆237億 | +5.65% | 116.39 | 39.77 |
| 12/15 | 29,660 | 30,530 | 29,600 | 30,360 | +1.35% | 3,473,900 | 2兆8625億 | +0.75% | 110.18 | 37.65 |
| 12/14 | 30,430 | 30,770 | 29,770 | 29,955 | -3.68% | 3,926,700 | 2兆8243億 | -0.22% | 108.71 | 37.15 |
| 12/13 | 30,660 | 31,170 | 30,360 | 31,100 | +2.91% | 3,108,700 | 2兆9323億 | +3.94% | 112.87 | 38.57 |
| 12/10 | 30,550 | 30,930 | 30,090 | 30,220 | -2.83% | 3,284,500 | 2兆8493億 | +1.44% | 109.68 | 37.48 |
| 12/09 | 30,270 | 31,200 | 30,210 | 31,100 | +1.53% | 2,856,900 | 2兆9323億 | +4.77% | 112.87 | 38.57 |
| 12/08 | 30,800 | 31,260 | 30,310 | 30,630 | +2.27% | 3,889,900 | 2兆8879億 | +3.83% | 111.16 | 37.98 |
| 12/07 | 29,165 | 29,950 | 28,750 | 29,950 | +3.98% | 4,089,600 | 2兆8238億 | +2.07% | 108.7 | 37.14 |
| 12/06 | 29,300 | 29,370 | 28,480 | 28,805 | -2.6% | 3,013,400 | 2兆7159億 | -1.17% | 104.54 | 35.72 |
| 12/03 | 29,785 | 30,000 | 29,050 | 29,575 | -1.45% | 4,404,900 | 2兆7885億 | +1.95% | 107.34 | 36.68 |
| 12/02 | 29,950 | 30,360 | 29,540 | 30,010 | -1.41% | 4,529,200 | 2兆8295億 | +4.13% | 108.91 | 37.22 |
| 12/01 | 29,905 | 30,540 | 29,150 | 30,440 | +2.34% | 4,992,600 | 2兆8700億 | +6.36% | 110.48 | 37.75 |
| 11/30 | 31,150 | 31,200 | 29,745 | 29,745 | -1.38% | 4,743,700 | 2兆8045億 | +4.72% | 107.95 | 36.89 |
| 11/29 | 28,940 | 30,620 | 28,455 | 30,160 | +3.96% | 6,161,000 | 2兆8436億 | +6.77% | 109.46 | 37.4 |
| 11/26 | 30,100 | 30,220 | 28,430 | 29,010 | -4.45% | 6,339,600 | 2兆7352億 | +3.47% | 105.29 | 35.98 |
| 11/25 | 31,200 | 31,400 | 29,725 | 30,360 | -0.65% | 3,593,400 | 2兆8625億 | +8.63% | 110.18 | 37.65 |
| 11/24 | 30,710 | 31,160 | 30,410 | 30,560 | -3.29% | 3,456,800 | 2兆8813億 | +9.89% | 110.91 | 37.9 |
| 11/22 | 31,760 | 32,530 | 31,420 | 31,600 | -1.13% | 4,290,600 | 2兆9794億 | +14.43% | 114.69 | 39.19 |
| 11/19 | 32,880 | 33,300 | 31,650 | 31,960 | -0.34% | 5,409,800 | 3兆133億 | +16.65% | 115.99 | 39.63 |
| 11/18 | 32,190 | 32,680 | 31,280 | 32,070 | -1.35% | 6,493,100 | 3兆237億 | +18.44% | 116.39 | 39.77 |
| 11/17 | 31,460 | 32,790 | 31,450 | 32,510 | +5.31% | 4,795,000 | 3兆652億 | +21.54% | 117.99 | 40.32 |
| 11/16 | 29,910 | 31,080 | 29,340 | 30,870 | +2.93% | 5,074,500 | 2兆9106億 | +17.03% | 112.04 | 38.28 |
| 11/15 | 28,900 | 30,030 | 28,895 | 29,990 | +5.27% | 6,021,700 | 2兆8276億 | +14.99% | 108.84 | 37.19 |
| 11/12 | 27,700 | 28,490 | 27,270 | 28,490 | +4.34% | 4,611,400 | 2兆6862億 | +10.23% | 103.4 | 35.33 |
| 11/11 | 26,065 | 27,435 | 25,960 | 27,305 | +2.79% | 4,266,000 | 2兆5744億 | +6.44% | 99.1 | 33.86 |
