株価チャート
2021/10/01～2022/02/28
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 |
| 02/28 | 1,525 | 1,568 | 1,518 | 1,557 | +1.5% | 2,851,800 | 1兆2104億 | +4.5% | 9.56 | 1.01 |
| 02/25 | 1,531 | 1,549 | 1,510 | 1,534 | +0.26% | 2,160,500 | 1兆1925億 | +3.3% | 9.42 | 1 |
| 02/24 | 1,544 | 1,558 | 1,520 | 1,530 | -1.42% | 2,750,600 | 1兆1894億 | +3.24% | 9.4 | 0.99 |
| 02/22 | 1,598 | 1,602 | 1,545 | 1,552 | -5.25% | 3,675,700 | 1兆2065億 | +4.86% | 9.53 | 1.01 |
| 02/21 | 1,589 | 1,643 | 1,583 | 1,638 | +2.5% | 2,610,000 | 1兆2734億 | +10.75% | 10.06 | 1.06 |
| 02/18 | 1,579 | 1,609 | 1,570 | 1,598 | +0.44% | 1,593,300 | 1兆2423億 | +8.49% | 9.82 | 1.04 |
| 02/17 | 1,594 | 1,618 | 1,581 | 1,591 | -0.19% | 1,999,000 | 1兆2369億 | +8.23% | 9.77 | 1.03 |
| 02/16 | 1,609 | 1,610 | 1,579 | 1,594 | +1.14% | 2,531,700 | 1兆2392億 | +8.58% | 9.79 | 1.03 |
| 02/15 | 1,548 | 1,587 | 1,529 | 1,576 | +2.6% | 3,952,300 | 1兆2252億 | +7.8% | 9.68 | 1.02 |
| 02/14 | 1,510 | 1,550 | 1,488 | 1,536 | +1.79% | 4,520,400 | 1兆1941億 | +5.28% | 9.43 | 1 |
| 02/10 | 1,524 | 1,524 | 1,490 | 1,509 | +1.07% | 2,944,100 | 1兆1731億 | +3.64% | 9.27 | 0.98 |
| 02/09 | 1,503 | 1,514 | 1,486 | 1,493 | +1.5% | 2,538,200 | 1兆1607億 | +2.54% | 9.17 | 0.97 |
| 02/08 | 1,486 | 1,503 | 1,464 | 1,471 | -1.34% | 3,545,000 | 1兆1436億 | +1.1% | 9.04 | 0.95 |
| 02/07 | 1,509 | 1,517 | 1,476 | 1,491 | -2.1% | 2,490,600 | 1兆1591億 | +2.54% | 9.16 | 0.97 |
| 02/04 | 1,518 | 1,533 | 1,489 | 1,523 | +2.28% | 3,526,100 | 1兆1840億 | +4.89% | 9.35 | 0.99 |
| 02/03 | 1,443 | 1,492 | 1,438 | 1,489 | +2.2% | 2,357,100 | 1兆1576億 | +2.69% | 9.15 | 0.97 |
| 02/02 | 1,421 | 1,468 | 1,420 | 1,457 | +4.22% | 3,357,000 | 1兆1327億 | +0.62% | 8.95 | 0.95 |
| 02/01 | 1,418 | 1,426 | 1,392 | 1,398 | +0.29% | 2,019,500 | 1兆868億 | -3.52% | 8.59 | 0.91 |
| 01/31 | 1,382 | 1,402 | 1,358 | 1,394 | +0.43% | 2,325,900 | 1兆837億 | -3.99% | 8.56 | 0.9 |
| 01/28 | 1,377 | 1,391 | 1,365 | 1,388 | +1.61% | 1,830,300 | 1兆790億 | -4.6% | 8.53 | 0.9 |
| 01/27 | 1,404 | 1,417 | 1,357 | 1,366 | -1.66% | 2,443,200 | 1兆619億 | -6.25% | 8.39 | 0.89 |
| 01/26 | 1,405 | 1,414 | 1,375 | 1,389 | +0.22% | 1,389,500 | 1兆798億 | -4.86% | 8.53 | 0.9 |
| 01/25 | 1,391 | 1,415 | 1,371 | 1,386 | -0.86% | 1,791,100 | 1兆775億 | -5.33% | 8.51 | 0.9 |
| 01/24 | 1,378 | 1,402 | 1,362 | 1,398 | +0.5% | 1,497,500 | 1兆868億 | -4.77% | 8.59 | 0.91 |
| 01/21 | 1,400 | 1,411 | 1,357 | 1,391 | -2.93% | 3,220,600 | 1兆814億 | -5.5% | 8.54 | 0.9 |
| 01/20 | 1,431 | 1,452 | 1,415 | 1,433 | -1.24% | 2,692,100 | 1兆1140億 | -2.91% | 8.8 | 0.93 |
| 01/19 | 1,461 | 1,478 | 1,449 | 1,451 | -2.36% | 3,159,300 | 1兆1280億 | -1.83% | 8.91 | 0.94 |
| 01/18 | 1,513 | 1,521 | 1,479 | 1,486 | -2.17% | 2,273,600 | 1兆1552億 | +0.47% | 9.13 | 0.96 |
| 01/17 | 1,509 | 1,528 | 1,507 | 1,519 | +0.66% | 1,411,800 | 1兆1809億 | +2.64% | 9.33 | 0.99 |
| 01/14 | 1,513 | 1,524 | 1,490 | 1,509 | -0.66% | 2,404,500 | 1兆1731億 | +1.89% | 9.27 | 0.98 |
| 01/13 | 1,520 | 1,537 | 1,507 | 1,519 | -0.39% | 1,874,600 | 1兆1809億 | +2.43% | 9.33 | 0.99 |
| 01/12 | 1,495 | 1,530 | 1,478 | 1,525 | +4.1% | 2,603,500 | 1兆1855億 | +2.9% | 9.37 | 0.99 |
| 01/11 | 1,477 | 1,487 | 1,442 | 1,465 | -0.81% | 1,872,900 | 1兆1389億 | -1.21% | 9 | 0.95 |
| 01/07 | 1,490 | 1,504 | 1,462 | 1,477 | +0.41% | 2,965,400 | 1兆1482億 | -0.54% | 9.07 | 0.96 |
| 01/06 | 1,508 | 1,527 | 1,466 | 1,471 | -2.58% | 3,031,300 | 1兆1436億 | -1.08% | 9.04 | 0.95 |
| 01/05 | 1,501 | 1,513 | 1,496 | 1,510 | +2.03% | 2,834,700 | 1兆1739億 | +1.41% | 9.28 | 0.98 |
| 01/04 | 1,451 | 1,484 | 1,435 | 1,480 | +3.42% | 3,177,500 | 1兆1506億 | -0.8% | 9.09 | 0.96 |
| 2021 |
| 12/30 | 1,431 | 1,438 | 1,425 | 1,431 | -1.38% | 1,885,300 | 1兆1125億 | -4.47% | 8.79 | 0.93 |
| 12/29 | 1,437 | 1,457 | 1,435 | 1,451 | -0.27% | 2,227,900 | 1兆1280億 | -3.72% | 8.91 | 0.94 |
| 12/28 | 1,471 | 1,475 | 1,443 | 1,455 | -0.21% | 2,524,100 | 1兆1311億 | -3.9% | 8.94 | 0.94 |
| 12/27 | 1,475 | 1,478 | 1,454 | 1,458 | -1.55% | 1,540,000 | 1兆1335億 | -4.14% | 8.96 | 0.95 |
| 12/24 | 1,485 | 1,497 | 1,480 | 1,481 | +0.2% | 1,043,100 | 1兆1513億 | -3.2% | 9.1 | 0.96 |
| 12/23 | 1,461 | 1,480 | 1,449 | 1,478 | +1.86% | 1,357,600 | 1兆1490億 | -3.84% | 9.08 | 0.96 |
| 12/22 | 1,454 | 1,466 | 1,445 | 1,451 | -0.14% | 1,505,000 | 1兆1280億 | -6.02% | 8.91 | 0.94 |
| 12/21 | 1,460 | 1,468 | 1,449 | 1,453 | +1.47% | 1,916,800 | 1兆1296億 | -6.38% | 8.93 | 0.94 |
| 12/20 | 1,457 | 1,473 | 1,430 | 1,432 | -3.37% | 2,754,300 | 1兆1132億 | -8.15% | 8.8 | 0.93 |
| 12/17 | 1,490 | 1,512 | 1,480 | 1,482 | -1.53% | 2,659,500 | 1兆1521億 | -5.48% | 9.1 | 0.96 |
| 12/16 | 1,510 | 1,528 | 1,502 | 1,505 | +0.67% | 2,707,600 | 1兆1700億 | -4.26% | 9.24 | 0.98 |
| 12/15 | 1,465 | 1,501 | 1,461 | 1,495 | +1.56% | 1,247,300 | 1兆1622億 | -5.08% | 9.18 | 0.97 |
| 12/14 | 1,482 | 1,501 | 1,471 | 1,472 | -1.21% | 2,236,400 | 1兆1443億 | -6.89% | 9.04 | 0.96 |
| 12/13 | 1,508 | 1,508 | 1,487 | 1,490 | +0.34% | 1,983,500 | 1兆1583億 | -5.99% | 9.15 | 0.97 |
| 12/10 | 1,497 | 1,527 | 1,485 | 1,485 | -1.53% | 4,562,900 | 1兆1545億 | -6.54% | 9.12 | 0.96 |
| 12/09 | 1,538 | 1,543 | 1,500 | 1,508 | -2.58% | 4,358,000 | 1兆1723億 | -5.4% | 9.26 | 0.98 |
| 12/08 | 1,561 | 1,572 | 1,544 | 1,548 | -0.13% | 2,746,700 | 1兆2034億 | -3.07% | 9.51 | 1 |
| 12/07 | 1,526 | 1,555 | 1,505 | 1,550 | +2.92% | 2,430,100 | 1兆2050億 | -2.94% | 9.52 | 1.01 |
| 12/06 | 1,521 | 1,528 | 1,487 | 1,506 | -1.89% | 2,835,800 | 1兆1708億 | -5.64% | 9.25 | 0.98 |
| 12/03 | 1,520 | 1,542 | 1,504 | 1,535 | +1.59% | 2,078,500 | 1兆1933億 | -4% | 9.43 | 1 |
| 12/02 | 1,509 | 1,519 | 1,482 | 1,511 | -1.18% | 2,421,200 | 1兆1747億 | -5.56% | 9.28 | 0.98 |
| 12/01 | 1,521 | 1,551 | 1,504 | 1,529 | -0.2% | 3,184,800 | 1兆1887億 | -4.5% | 9.39 | 0.99 |
| 11/30 | 1,613 | 1,614 | 1,532 | 1,532 | -3.34% | 7,629,200 | 1兆1910億 | -4.25% | 9.41 | 0.99 |
| 11/29 | 1,595 | 1,626 | 1,584 | 1,585 | -2.52% | 2,584,600 | 1兆2322億 | -0.81% | 9.74 | 1.03 |
| 11/26 | 1,648 | 1,663 | 1,617 | 1,626 | -1.57% | 1,666,500 | 1兆2641億 | +1.94% | 9.99 | 1.06 |
| 11/25 | 1,645 | 1,659 | 1,636 | 1,652 | +0.92% | 1,683,400 | 1兆2843億 | +3.77% | 10.15 | 1.07 |
| 11/24 | 1,641 | 1,663 | 1,627 | 1,637 | +0.06% | 2,339,200 | 1兆2726億 | +3.02% | 10.06 | 1.06 |
| 11/22 | 1,659 | 1,659 | 1,629 | 1,636 | -1.56% | 1,638,000 | 1兆2718億 | +3.09% | 10.05 | 1.06 |
| 11/19 | 1,657 | 1,674 | 1,645 | 1,662 | +0.18% | 1,573,200 | 1兆2921億 | +4.86% | 10.21 | 1.08 |
| 11/18 | 1,642 | 1,665 | 1,635 | 1,659 | +0.36% | 1,144,200 | 1兆2897億 | +4.93% | 10.19 | 1.08 |
| 11/17 | 1,659 | 1,678 | 1,642 | 1,653 | +0.3% | 2,302,500 | 1兆2851億 | +4.82% | 10.15 | 1.07 |
| 11/16 | 1,660 | 1,693 | 1,647 | 1,648 | +1.29% | 1,992,500 | 1兆2812億 | +4.7% | 10.12 | 1.07 |
| 11/15 | 1,650 | 1,664 | 1,621 | 1,627 | -1.87% | 2,545,000 | 1兆2648億 | +3.7% | 9.99 | 1.06 |
| 11/12 | 1,620 | 1,658 | 1,616 | 1,658 | +3.62% | 3,754,900 | 1兆2889億 | +6.01% | 10.18 | 1.08 |
| 11/11 | 1,574 | 1,607 | 1,574 | 1,600 | +1.59% | 2,423,100 | 1兆2439億 | +2.83% | 9.83 | 1.04 |
| 11/10 | 1,614 | 1,625 | 1,567 | 1,575 | -3.37% | 2,834,100 | 1兆2244億 | +1.61% | 9.67 | 1.02 |
| 11/09 | 1,650 | 1,656 | 1,581 | 1,630 | +2.32% | 4,565,500 | 1兆2672億 | +5.5% | 10.01 | 1.06 |
| 11/08 | 1,595 | 1,609 | 1,588 | 1,593 | +0.82% | 3,662,600 | 1兆2384億 | +3.58% | 9.78 | 1.03 |
| 11/05 | 1,603 | 1,604 | 1,562 | 1,580 | -1.62% | 2,326,500 | 1兆2283億 | +3.2% | 9.71 | 1.03 |
| 11/04 | 1,600 | 1,611 | 1,566 | 1,606 | +1.71% | 3,044,600 | 1兆2485億 | +5.17% | 9.86 | 1.04 |
| 11/02 | 1,575 | 1,590 | 1,561 | 1,579 | +1.22% | 2,109,600 | 1兆2275億 | +3.75% | 9.7 | 1.02 |
| 11/01 | 1,563 | 1,564 | 1,545 | 1,560 | +2.03% | 2,447,800 | 1兆2128億 | +2.7% | 9.58 | 1.01 |
| 10/29 | 1,537 | 1,539 | 1,501 | 1,529 | -2.05% | 3,248,500 | 1兆1887億 | +0.86% | 9.39 | 0.99 |
| 10/28 | 1,537 | 1,579 | 1,534 | 1,561 | -0.13% | 12,323,700 | 1兆2135億 | +3.04% | 9.59 | 1.01 |
| 10/27 | 1,546 | 1,564 | 1,533 | 1,563 | +1.17% | 2,962,900 | 1兆2151億 | +3.44% | 9.6 | 1.01 |
| 10/26 | 1,520 | 1,550 | 1,511 | 1,545 | +3.55% | 2,821,600 | 1兆2011億 | +2.45% | 9.49 | 1 |
| 10/25 | 1,489 | 1,510 | 1,486 | 1,492 | -0.33% | 2,672,300 | 1兆1599億 | -0.86% | 9.16 | 0.97 |
| 10/22 | 1,496 | 1,511 | 1,487 | 1,497 | -0.2% | 2,255,600 | 1兆1638億 | -0.47% | 9.2 | 0.97 |
| 10/21 | 1,564 | 1,571 | 1,500 | 1,500 | -4.34% | 3,777,300 | 1兆1661億 | -0.2% | 9.21 | 0.97 |
| 10/20 | 1,587 | 1,598 | 1,563 | 1,568 | +0.26% | 2,549,900 | 1兆2190億 | +4.39% | 9.63 | 1.02 |
| 10/19 | 1,583 | 1,589 | 1,555 | 1,564 | -2.31% | 2,740,600 | 1兆2159億 | +4.41% | 9.61 | 1.02 |
| 10/18 | 1,612 | 1,634 | 1,599 | 1,601 | +0.95% | 2,778,200 | 1兆2446億 | +7.09% | 9.83 | 1.04 |
| 10/15 | 1,564 | 1,590 | 1,563 | 1,586 | +2.72% | 2,036,700 | 1兆2330億 | +6.44% | 9.74 | 1.03 |
| 10/14 | 1,557 | 1,566 | 1,534 | 1,544 | -2.09% | 2,522,000 | 1兆2003億 | +3.83% | 9.48 | 1 |
| 10/13 | 1,562 | 1,592 | 1,561 | 1,577 | +1.09% | 2,876,600 | 1兆2260億 | +6.2% | 9.69 | 1.02 |
| 10/12 | 1,531 | 1,566 | 1,530 | 1,560 | +1.43% | 2,963,100 | 1兆2128億 | +5.41% | 9.58 | 1.01 |
| 10/11 | 1,490 | 1,545 | 1,490 | 1,538 | +3.57% | 2,599,300 | 1兆1957億 | +4.2% | 9.45 | 1 |
| 10/08 | 1,496 | 1,529 | 1,482 | 1,485 | +1.09% | 2,748,500 | 1兆1545億 | +0.95% | 9.12 | 0.96 |
| 10/07 | 1,431 | 1,477 | 1,425 | 1,469 | +2.23% | 2,429,600 | 1兆1420億 | 0% | 9.02 | 0.95 |
| 10/06 | 1,471 | 1,475 | 1,418 | 1,437 | -1.1% | 3,172,800 | 1兆1171億 | -1.98% | 8.83 | 0.93 |
| 10/05 | 1,437 | 1,461 | 1,419 | 1,453 | +0.14% | 2,516,400 | 1兆1296億 | -0.75% | 8.93 | 0.94 |
| 10/04 | 1,455 | 1,469 | 1,444 | 1,451 | +1.11% | 2,286,700 | 1兆1280億 | -0.62% | 8.91 | 0.94 |
| 10/01 | 1,443 | 1,467 | 1,422 | 1,435 | -2.58% | 2,512,000 | 1兆1156億 | -1.44% | 8.81 | 0.93 |
