株価チャート
2021/08/10～2022/01/04
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 |
| 01/04 | 2,158 | 2,238 | 2,155 | 2,235 | +6.13% | 43,072,600 | 36兆4639億 | +7.45% | 10.57 | 1.15 |
| 2021 |
| 12/30 | 2,104 | 2,116 | 2,091 | 2,106 | -0.24% | 14,009,600 | 34兆3593億 | +1.54% | 9.96 | 1.08 |
| 12/29 | 2,122 | 2,129 | 2,107 | 2,111 | -1.03% | 14,440,600 | 34兆4409億 | +1.78% | 9.98 | 1.08 |
| 12/28 | 2,130 | 2,138 | 2,116 | 2,133 | +1.19% | 17,152,500 | 34兆7998億 | +2.8% | 10.08 | 1.1 |
| 12/27 | 2,096 | 2,116 | 2,093 | 2,108 | +0.52% | 11,932,500 | 34兆3919億 | +1.64% | 9.97 | 1.08 |
| 12/24 | 2,101 | 2,112 | 2,088 | 2,097 | 0% | 10,236,700 | 34兆2125億 | +1.06% | 9.91 | 1.08 |
| 12/23 | 2,055 | 2,097 | 2,055 | 2,097 | +1.94% | 19,290,700 | 34兆2125億 | +1.01% | 9.91 | 1.08 |
| 12/22 | 2,073 | 2,078 | 2,036 | 2,057 | -0.68% | 19,962,800 | 33兆5599億 | -0.96% | 9.72 | 1.06 |
| 12/21 | 2,092 | 2,093 | 2,067 | 2,071 | +0.98% | 23,334,300 | 33兆7883億 | -0.43% | 9.79 | 1.06 |
| 12/20 | 2,073 | 2,096 | 2,051 | 2,051 | -2.47% | 18,811,300 | 33兆4620億 | -1.49% | 9.7 | 1.05 |
| 12/17 | 2,136 | 2,165 | 2,100 | 2,103 | -1.73% | 38,176,700 | 34兆3104億 | +0.96% | 9.94 | 1.08 |
| 12/16 | 2,147 | 2,163 | 2,133 | 2,140 | +0.99% | 30,403,400 | 34兆9140億 | +2.88% | 10.12 | 1.1 |
| 12/15 | 2,083 | 2,132 | 2,081 | 2,119 | +3.62% | 35,698,900 | 34兆5714億 | +2.17% | 10.02 | 1.09 |
| 12/14 | 2,021 | 2,055 | 2,019 | 2,045 | +2.15% | 22,353,800 | 33兆3641億 | -1.16% | 9.67 | 1.05 |
| 12/13 | 2,032 | 2,035 | 2,002 | 2,002 | -2.44% | 28,905,200 | 32兆6626億 | -3.24% | 9.46 | 1.03 |
| 12/10 | 2,057 | 2,070 | 2,043 | 2,052 | -0.24% | 18,235,100 | 33兆4783億 | -0.87% | 9.7 | 1.05 |
| 12/09 | 2,081 | 2,092 | 2,051 | 2,057 | -0.53% | 19,139,300 | 33兆5599億 | -0.68% | 9.72 | 1.06 |
| 12/08 | 2,087 | 2,098 | 2,068 | 2,068 | -1.76% | 24,065,300 | 33兆7393億 | -0.1% | 9.78 | 1.06 |
| 12/07 | 2,065 | 2,115 | 2,053 | 2,105 | +1.89% | 28,638,400 | 34兆3430億 | +1.74% | 9.95 | 1.08 |
| 12/06 | 2,117 | 2,118 | 2,061 | 2,066 | -0.63% | 19,515,300 | 33兆7067億 | 0% | 9.77 | 1.06 |
| 12/03 | 2,053 | 2,082 | 2,041 | 2,079 | +1.61% | 19,023,700 | 33兆9188億 | +0.78% | 9.83 | 1.07 |
| 12/02 | 2,030 | 2,051 | 2,005 | 2,046 | 0% | 24,357,000 | 33兆3804億 | -0.68% | 9.67 | 1.05 |
| 12/01 | 2,008 | 2,074 | 2,007 | 2,046 | +2.25% | 25,290,500 | 33兆3804億 | -0.53% | 9.67 | 1.05 |
| 11/30 | 2,052 | 2,062 | 1,999 | 2,001 | -0.55% | 42,639,000 | 32兆6462億 | -2.53% | 9.46 | 1.03 |
| 11/29 | 2,031 | 2,041 | 2,005 | 2,012 | -3.04% | 27,978,900 | 32兆8257億 | -2% | 9.51 | 1.03 |
| 11/26 | 2,100 | 2,110 | 2,065 | 2,075 | -1.75% | 22,432,100 | 33兆8535億 | +1.17% | 9.81 | 1.07 |
| 11/25 | 2,134 | 2,147 | 2,112 | 2,112 | -0.61% | 14,283,000 | 34兆4572億 | +3.02% | 9.98 | 1.08 |
| 11/24 | 2,130 | 2,159 | 2,119 | 2,125 | +0.95% | 21,946,800 | 34兆6693億 | +3.86% | 10.05 | 1.09 |
| 11/22 | 2,133 | 2,134 | 2,101 | 2,105 | -1.31% | 18,371,200 | 34兆3430億 | +3.03% | 9.95 | 1.08 |
| 11/19 | 2,110 | 2,143 | 2,102 | 2,133 | +0.38% | 20,093,600 | 34兆7998億 | +4.61% | 10.08 | 1.1 |
| 11/18 | 2,128 | 2,147 | 2,105 | 2,125 | -0.14% | 18,309,000 | 34兆6693億 | +4.53% | 10.05 | 1.09 |
| 11/17 | 2,185 | 2,188 | 2,128 | 2,128 | -0.65% | 26,692,900 | 34兆7182億 | +4.98% | 10.06 | 1.09 |
| 11/16 | 2,112 | 2,155 | 2,112 | 2,142 | +1.9% | 23,534,300 | 34兆9467億 | +5.93% | 10.13 | 1.1 |
| 11/15 | 2,094 | 2,118 | 2,089 | 2,102 | +1.11% | 21,902,800 | 34兆2941億 | +4.27% | 9.94 | 1.08 |
| 11/12 | 2,045 | 2,085 | 2,041 | 2,079 | +2.41% | 26,162,900 | 33兆9188億 | +3.54% | 9.83 | 1.07 |
| 11/11 | 2,018 | 2,040 | 2,008 | 2,030 | +1.2% | 15,549,700 | 33兆1194億 | +1.5% | 9.6 | 1.04 |
| 11/10 | 2,003 | 2,015 | 1,999 | 2,006 | +0.55% | 12,819,100 | 32兆7278億 | +0.7% | 9.48 | 1.03 |
| 11/09 | 2,045 | 2,049 | 1,995 | 1,995 | -1.63% | 16,797,300 | 32兆5483億 | +0.35% | 9.43 | 1.02 |
| 11/08 | 2,042 | 2,056 | 2,028 | 2,028 | -0.34% | 14,062,700 | 33兆867億 | +2.11% | 9.59 | 1.04 |
| 11/05 | 2,090 | 2,091 | 2,019 | 2,035 | -1.36% | 20,210,400 | 33兆2009億 | +2.62% | 9.62 | 1.04 |
| 11/04 | 2,070 | 2,100 | 2,028 | 2,063 | +0.73% | 38,783,500 | 33兆6578億 | +4.09% | 9.75 | 1.06 |
| 11/02 | 2,048 | 2,059 | 2,031 | 2,048 | -0.1% | 17,669,100 | 33兆4130億 | +3.33% | 9.68 | 1.05 |
| 11/01 | 2,028 | 2,050 | 2,022 | 2,050 | +2.14% | 24,547,300 | 33兆4457億 | +3.38% | 9.69 | 1.05 |
| 10/29 | 1,994 | 2,008 | 1,978 | 2,007 | +0.35% | 18,052,200 | 32兆7441億 | +1.16% | 9.49 | 1.03 |
| 10/28 | 1,988 | 2,013 | 1,974 | 2,000 | -0.2% | 17,683,000 | 32兆6299億 | +0.76% | 9.46 | 1.03 |
| 10/27 | 1,999 | 2,004 | 1,984 | 2,004 | +1.21% | 14,028,900 | 32兆6952億 | +1.06% | 9.47 | 1.03 |
| 10/26 | 1,974 | 1,993 | 1,965 | 1,980 | +1.69% | 15,149,500 | 32兆3036億 | -0.1% | 9.36 | 1.02 |
| 10/25 | 1,939 | 1,968 | 1,928 | 1,947 | -1.86% | 16,310,200 | 31兆7652億 | -1.82% | 9.2 | 1 |
| 10/22 | 1,973 | 2,000 | 1,965 | 1,984 | 0% | 15,610,500 | 32兆3689億 | -0.05% | 9.38 | 1.02 |
| 10/21 | 2,025 | 2,032 | 1,984 | 1,984 | -2.36% | 17,327,500 | 32兆3689億 | -0.05% | 9.38 | 1.02 |
| 10/20 | 2,046 | 2,053 | 2,026 | 2,032 | +0.1% | 15,372,800 | 33兆1520億 | +2.37% | 9.61 | 1.04 |
| 10/19 | 2,038 | 2,038 | 2,010 | 2,030 | -0.49% | 14,539,000 | 33兆1194億 | +2.42% | 9.6 | 1.04 |
| 10/18 | 2,026 | 2,062 | 2,025 | 2,040 | +2.31% | 24,313,600 | 33兆2825億 | +3.03% | 9.64 | 1.05 |
| 10/15 | 1,999 | 2,000 | 1,975 | 1,994 | +0.4% | 18,602,800 | 32兆5320億 | +0.81% | 9.43 | 1.02 |
| 10/14 | 1,965 | 1,986 | 1,941 | 1,986 | +0.51% | 13,517,700 | 32兆4015億 | +0.4% | 9.39 | 1.02 |
| 10/13 | 2,018 | 2,019 | 1,976 | 1,976 | -1.35% | 19,436,600 | 32兆2384億 | -0.15% | 9.34 | 1.01 |
| 10/12 | 1,994 | 2,014 | 1,984 | 2,003 | +0.81% | 18,513,900 | 32兆6789億 | +1.21% | 9.47 | 1.03 |
| 10/11 | 1,930 | 1,988 | 1,929 | 1,987 | +3.33% | 18,449,100 | 32兆4178億 | +0.51% | 9.39 | 1.02 |
| 10/08 | 1,920 | 1,949 | 1,916 | 1,923 | +2.89% | 22,700,900 | 31兆3737億 | -2.63% | 9.09 | 0.99 |
| 10/07 | 1,852 | 1,876 | 1,841 | 1,869 | +1.58% | 18,340,800 | 30兆4927億 | -5.37% | 8.84 | 0.96 |
| 10/06 | 1,890 | 1,898 | 1,818 | 1,840 | -3.26% | 35,192,500 | 30兆195億 | -6.93% | 8.7 | 0.94 |
| 10/05 | 1,900 | 1,929 | 1,860 | 1,902 | -1.55% | 29,108,900 | 31兆311億 | -3.94% | 8.99 | 0.98 |
| 10/04 | 1,989 | 1,990 | 1,926 | 1,932 | -1.78% | 22,442,600 | 31兆5205億 | -2.42% | 9.13 | 0.99 |
| 10/01 | 1,980 | 2,004 | 1,966 | 1,967 | -1.65% | 27,672,500 | 32兆915億 | -0.56% | 9.3 | 1.01 |
| 10/01 | 株式分割 1→5 |
| 09/30 | 2,088 | 2,088 | 2,000 | 2,000 | -3.52% | 33,149,100 | 32兆6299億 | +1.21% | 9.46 | 1.03 |
| 09/29 | 2,052 | 2,081 | 2,041 | 2,073 | -0.19% | 34,887,300 | 33兆8209億 | +5.23% | 9.8 | 1.06 |
| 09/28 | 2,084 | 2,092 | 2,050 | 2,077 | +0.53% | 37,817,000 | 33兆8862億 | +5.92% | 10.18 | 1.11 |
| 09/27 | 2,031 | 2,070 | 2,030 | 2,066 | +2.28% | 26,810,000 | 33兆7067億 | +6% | 10.13 | 1.1 |
| 09/24 | 1,997 | 2,020 | 1,995 | 2,020 | +2.85% | 34,908,000 | 32兆9562億 | +4.07% | 9.9 | 1.08 |
| 09/22 | 1,978 | 1,978 | 1,961 | 1,964 | -1.1% | 23,934,000 | 32兆426億 | +1.34% | 9.63 | 1.05 |
| 09/21 | 1,972 | 1,992 | 1,967 | 1,986 | -0.91% | 29,438,500 | 32兆3983億 | +2.52% | 9.73 | 1.06 |
| 09/17 | 1,993 | 2,004 | 1,986 | 2,004 | +0.8% | 38,861,500 | 32兆6952億 | +3.51% | 9.82 | 1.07 |
| 09/16 | 1,981 | 1,999 | 1,979 | 1,988 | +0.65% | 26,673,500 | 32兆4341億 | +2.69% | 9.74 | 1.06 |
| 09/15 | 1,976 | 1,982 | 1,972 | 1,975 | -0.7% | 21,345,500 | 32兆2253億 | +2.02% | 9.68 | 1.05 |
| 09/14 | 1,970 | 1,989 | 1,966 | 1,989 | +1.54% | 30,225,000 | 32兆4537億 | +2.69% | 9.75 | 1.06 |
| 09/13 | 1,944 | 1,959 | 1,932 | 1,959 | -1.65% | 43,968,500 | 31兆9610億 | +1.19% | 9.6 | 1.04 |
| 09/10 | 1,970 | 1,995 | 1,969 | 1,992 | +0.62% | 32,121,000 | 32兆4961億 | +2.88% | 9.76 | 1.06 |
| 09/09 | 1,982 | 1,993 | 1,974 | 1,980 | -0.79% | 25,646,500 | 32兆2971億 | +2.25% | 9.7 | 1.05 |
| 09/08 | 1,980 | 2,006 | 1,978 | 1,995 | -0.28% | 28,210,000 | 32兆5549億 | +3.01% | 9.78 | 1.06 |
| 09/07 | 2,001 | 2,022 | 1,994 | 2,001 | +0.43% | 27,051,000 | 32兆6462億 | +3.25% | 9.81 | 1.06 |
| 09/06 | 1,974 | 1,992 | 1,961 | 1,992 | +2.11% | 29,997,000 | 32兆5059億 | +2.81% | 9.77 | 1.06 |
| 09/03 | 1,928 | 1,961 | 1,927 | 1,951 | +1.1% | 34,369,000 | 31兆8338億 | +0.79% | 9.56 | 1.04 |
| 09/02 | 1,929 | 1,933 | 1,918 | 1,930 | -0.02% | 16,989,000 | 31兆4879億 | -0.36% | 9.46 | 1.03 |
| 09/01 | 1,940 | 1,944 | 1,924 | 1,930 | +0.63% | 20,667,000 | 31兆4944億 | -0.39% | 9.46 | 1.03 |
| 08/31 | 1,901 | 1,924 | 1,891 | 1,918 | +0.61% | 28,880,000 | 31兆2986億 | -1.11% | 9.4 | 1.02 |
| 08/30 | 1,904 | 1,913 | 1,900 | 1,907 | +0.78% | 23,974,500 | 31兆1094億 | -1.81% | 9.35 | 1.01 |
| 08/27 | 1,882 | 1,897 | 1,880 | 1,892 | -0.49% | 18,366,500 | 30兆8679億 | -2.67% | 9.27 | 1.01 |
| 08/26 | 1,910 | 1,914 | 1,887 | 1,901 | +0.24% | 23,644,500 | 31兆213億 | -2.24% | 9.32 | 1.01 |
| 08/25 | 1,874 | 1,912 | 1,873 | 1,897 | +2.29% | 30,993,000 | 30兆9462億 | -2.58% | 9.3 | 1.01 |
| 08/24 | 1,858 | 1,863 | 1,847 | 1,854 | +0.54% | 30,714,000 | 30兆2545億 | -4.9% | 9.09 | 0.99 |
| 08/23 | 1,819 | 1,855 | 1,810 | 1,844 | +3.44% | 48,603,500 | 30兆913億 | -5.61% | 9.04 | 0.98 |
| 08/20 | 1,846 | 1,868 | 1,773 | 1,783 | -4.09% | 101,544,500 | 29兆896億 | -8.98% | 8.74 | 0.95 |
| 08/19 | 1,936 | 1,938 | 1,854 | 1,859 | -4.42% | 49,063,500 | 30兆3295億 | -5.49% | 9.11 | 0.99 |
| 08/18 | 1,950 | 1,957 | 1,944 | 1,945 | -0.29% | 19,215,500 | 31兆7326億 | -1.32% | 9.53 | 1.04 |
| 08/17 | 1,971 | 1,972 | 1,951 | 1,951 | -0.61% | 20,982,000 | 31兆8240億 | -1.04% | 9.56 | 1.04 |
| 08/16 | 1,980 | 1,980 | 1,958 | 1,963 | -1.53% | 25,924,000 | 32兆197億 | -0.38% | 9.62 | 1.04 |
| 08/13 | 1,993 | 2,003 | 1,991 | 1,993 | +0.05% | 16,832,000 | 32兆5157億 | +1.22% | 9.77 | 1.06 |
| 08/12 | 2,003 | 2,008 | 1,987 | 1,992 | -0.13% | 15,295,000 | 32兆4994億 | +1.22% | 9.76 | 1.06 |
| 08/11 | 1,980 | 2,004 | 1,978 | 1,995 | +0.98% | 18,138,500 | 32兆5418億 | +1.45% | 9.78 | 1.06 |
| 08/10 | 1,987 | 1,992 | 1,972 | 1,975 | +0.39% | 22,127,500 | 32兆2253億 | +0.52% | 9.68 | 1.05 |
