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 | 2,201 | 2,262 | 2,191 | 2,223 | +0.18% | 38,235,600 | 36兆2682億 | +8.44% | 10.52 | 1.14 |
| 03/30 | 2,216 | 2,248 | 2,189 | 2,219 | -1.86% | 36,673,400 | 36兆2029億 | +8.46% | 10.5 | 1.14 |
| 03/29 | 2,222 | 2,261 | 2,221 | 2,261 | +2.68% | 43,733,900 | 36兆8881億 | +10.62% | 10.7 | 1.16 |
| 03/28 | 2,212 | 2,217 | 2,183 | 2,202 | +0.59% | 23,368,400 | 35兆9256億 | +7.89% | 10.42 | 1.13 |
| 03/25 | 2,210 | 2,217 | 2,180 | 2,189 | -0.5% | 25,328,700 | 35兆7135億 | +7.36% | 10.36 | 1.12 |
| 03/24 | 2,148 | 2,209 | 2,141 | 2,200 | +2.95% | 40,085,700 | 35兆8929億 | +7.9% | 10.41 | 1.13 |
| 03/23 | 2,095 | 2,139 | 2,091 | 2,137 | +3.99% | 33,324,100 | 34兆8651億 | +4.91% | 10.11 | 1.1 |
| 03/22 | 2,036 | 2,064 | 2,036 | 2,055 | +1.73% | 30,788,700 | 33兆5272億 | +0.78% | 9.72 | 1.06 |
| 03/18 | 2,001 | 2,025 | 1,996 | 2,020 | -0.79% | 43,985,400 | 32兆9562億 | -1.32% | 9.56 | 1.04 |
| 03/17 | 2,045 | 2,065 | 2,010 | 2,036 | +2.26% | 35,580,400 | 33兆2173億 | -1.12% | 9.63 | 1.05 |
| 03/16 | 1,968 | 2,000 | 1,968 | 1,991 | +1.84% | 32,882,200 | 32兆4831億 | -3.77% | 9.42 | 1.02 |
| 03/15 | 1,913 | 1,976 | 1,907 | 1,955 | +2.14% | 26,940,000 | 31兆8958億 | -6.05% | 9.25 | 1 |
| 03/14 | 1,883 | 1,929 | 1,882 | 1,914 | +2.85% | 26,346,200 | 31兆2268億 | -8.6% | 9.06 | 0.98 |
| 03/11 | 1,890 | 1,895 | 1,844 | 1,861 | -4.37% | 44,804,200 | 30兆3621億 | -11.76% | 8.81 | 0.96 |
| 03/10 | 1,942 | 1,946 | 1,905 | 1,946 | +5.42% | 36,656,200 | 31兆7489億 | -8.42% | 9.21 | 1 |
| 03/09 | 1,850 | 1,884 | 1,831 | 1,846 | +1.93% | 36,677,400 | 30兆1174億 | -13.62% | 8.73 | 0.95 |
| 03/08 | 1,844 | 1,856 | 1,805 | 1,811 | -1.84% | 44,177,700 | 29兆5464億 | -15.88% | 8.57 | 0.93 |
| 03/07 | 1,875 | 1,889 | 1,826 | 1,845 | -6.53% | 67,968,000 | 30兆1011億 | -14.98% | 8.73 | 0.95 |
| 03/04 | 2,027 | 2,028 | 1,965 | 1,974 | -3.57% | 48,833,000 | 32兆2057億 | -9.53% | 9.34 | 1.01 |
| 03/03 | 2,075 | 2,095 | 2,046 | 2,047 | +0.39% | 26,276,600 | 33兆3967億 | -6.61% | 9.69 | 1.05 |
| 03/02 | 2,080 | 2,082 | 2,034 | 2,039 | -4.41% | 42,180,900 | 33兆2662億 | -7.32% | 9.65 | 1.05 |
| 03/01 | 2,120 | 2,154 | 2,119 | 2,133 | -0.28% | 23,177,000 | 34兆7998億 | -3.48% | 10.09 | 1.1 |
| 02/28 | 2,107 | 2,139 | 2,087 | 2,139 | +1.66% | 26,767,700 | 34兆8977億 | -3.47% | 10.12 | 1.1 |
| 02/25 | 2,085 | 2,114 | 2,079 | 2,104 | +0.62% | 26,344,300 | 34兆3267億 | -5.4% | 9.96 | 1.08 |
| 02/24 | 2,109 | 2,124 | 2,081 | 2,091 | -1.55% | 29,577,000 | 34兆1146億 | -6.32% | 9.89 | 1.07 |
| 02/22 | 2,148 | 2,152 | 2,111 | 2,124 | -2.25% | 21,140,000 | 34兆6530億 | -5.39% | 10.05 | 1.09 |
| 02/21 | 2,148 | 2,177 | 2,133 | 2,173 | -0.5% | 15,200,700 | 35兆4524億 | -3.72% | 10.28 | 1.12 |
| 02/18 | 2,142 | 2,193 | 2,140 | 2,184 | +1.06% | 20,267,400 | 35兆6319億 | -3.62% | 10.33 | 1.12 |
| 02/17 | 2,176 | 2,179 | 2,148 | 2,161 | -1.46% | 26,975,700 | 35兆2566億 | -5.01% | 10.23 | 1.11 |
| 02/16 | 2,185 | 2,198 | 2,173 | 2,193 | +1.81% | 22,686,900 | 35兆7787億 | -3.94% | 10.38 | 1.13 |
| 02/15 | 2,187 | 2,189 | 2,145 | 2,154 | -1.28% | 31,404,200 | 35兆1424億 | -5.86% | 10.19 | 1.11 |
| 02/14 | 2,174 | 2,197 | 2,160 | 2,182 | -3.19% | 39,268,700 | 35兆5993億 | -4.88% | 10.32 | 1.12 |
| 02/10 | 2,301 | 2,320 | 2,222 | 2,254 | -2.76% | 42,419,700 | 36兆7739億 | -1.91% | 10.67 | 1.16 |
| 02/09 | 2,340 | 2,376 | 2,302 | 2,318 | +0.96% | 42,075,100 | 37兆8181億 | +0.78% | 10.97 | 1.19 |
| 02/08 | 2,267 | 2,315 | 2,263 | 2,296 | +0.88% | 20,722,700 | 37兆4592億 | 0% | 10.86 | 1.18 |
| 02/07 | 2,260 | 2,276 | 2,251 | 2,276 | -0.09% | 19,062,800 | 37兆1329億 | -0.57% | 10.77 | 1.17 |
| 02/04 | 2,289 | 2,300 | 2,262 | 2,278 | -0.7% | 20,162,500 | 37兆1655億 | -0.18% | 10.78 | 1.17 |
| 02/03 | 2,239 | 2,313 | 2,237 | 2,294 | +0.88% | 22,026,900 | 37兆4265億 | +0.79% | 10.85 | 1.18 |
| 02/02 | 2,245 | 2,288 | 2,237 | 2,274 | +2.11% | 26,879,700 | 37兆1002億 | +0.22% | 10.76 | 1.17 |
| 02/01 | 2,261 | 2,274 | 2,218 | 2,227 | -0.85% | 24,070,100 | 36兆3334億 | -1.55% | 10.54 | 1.14 |
| 01/31 | 2,225 | 2,256 | 2,192 | 2,246 | +0.4% | 25,588,900 | 36兆6434億 | -0.49% | 10.63 | 1.15 |
| 01/28 | 2,200 | 2,254 | 2,192 | 2,237 | +3.42% | 31,409,300 | 36兆4966億 | -0.53% | 10.58 | 1.15 |
| 01/27 | 2,237 | 2,250 | 2,159 | 2,163 | -2.66% | 37,600,100 | 35兆2893億 | -3.57% | 10.23 | 1.11 |
| 01/26 | 2,253 | 2,263 | 2,209 | 2,222 | -0.67% | 26,042,500 | 36兆2519億 | -0.71% | 10.51 | 1.14 |
| 01/25 | 2,243 | 2,260 | 2,224 | 2,237 | -1.84% | 31,059,200 | 36兆4966億 | +0.18% | 10.58 | 1.15 |
| 01/24 | 2,235 | 2,288 | 2,219 | 2,279 | -0.26% | 27,763,700 | 37兆1818億 | +2.24% | 10.78 | 1.17 |
| 01/21 | 2,288 | 2,295 | 2,231 | 2,285 | -2.48% | 36,518,000 | 37兆2797億 | +2.79% | 10.81 | 1.17 |
| 01/20 | 2,298 | 2,360 | 2,286 | 2,343 | +1.74% | 32,283,600 | 38兆2260億 | +5.87% | 11.09 | 1.2 |
| 01/19 | 2,324 | 2,377 | 2,303 | 2,303 | -4.99% | 48,185,300 | 37兆5734億 | +4.68% | 10.9 | 1.18 |
| 01/18 | 2,443 | 2,475 | 2,401 | 2,424 | +0.04% | 41,189,300 | 39兆5475億 | +10.68% | 11.47 | 1.25 |
| 01/17 | 2,401 | 2,442 | 2,379 | 2,423 | +1.38% | 23,591,300 | 39兆5312億 | +11.4% | 11.46 | 1.24 |
| 01/14 | 2,410 | 2,423 | 2,375 | 2,390 | -0.91% | 38,594,600 | 38兆9928億 | +10.6% | 11.31 | 1.23 |
| 01/13 | 2,350 | 2,423 | 2,342 | 2,412 | +2.2% | 39,518,400 | 39兆3517億 | +12.24% | 11.41 | 1.24 |
| 01/12 | 2,355 | 2,362 | 2,309 | 2,360 | +1.64% | 33,915,900 | 38兆5033億 | +10.49% | 11.17 | 1.21 |
| 01/11 | 2,310 | 2,328 | 2,283 | 2,322 | +0.61% | 29,710,800 | 37兆8834億 | +9.32% | 10.99 | 1.19 |
| 01/07 | 2,307 | 2,324 | 2,275 | 2,308 | +1.01% | 30,903,500 | 37兆6549億 | +9.23% | 10.92 | 1.19 |
| 01/06 | 2,285 | 2,327 | 2,277 | 2,285 | -0.31% | 37,579,600 | 37兆2797億 | +8.65% | 10.81 | 1.17 |
| 01/05 | 2,330 | 2,341 | 2,259 | 2,292 | +2.55% | 53,536,300 | 37兆3939億 | +9.61% | 10.85 | 1.18 |
| 01/04 | 2,158 | 2,238 | 2,155 | 2,235 | +6.13% | 43,072,600 | 36兆4639億 | +7.45% | 10.58 | 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% | 9.99 | 1.08 |
| 12/28 | 2,130 | 2,138 | 2,116 | 2,133 | +1.19% | 17,152,500 | 34兆7998億 | +2.8% | 10.09 | 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% | 9.92 | 1.08 |
| 12/23 | 2,055 | 2,097 | 2,055 | 2,097 | +1.94% | 19,290,700 | 34兆2125億 | +1.01% | 9.92 | 1.08 |
| 12/22 | 2,073 | 2,078 | 2,036 | 2,057 | -0.68% | 19,962,800 | 33兆5599億 | -0.96% | 9.73 | 1.06 |
| 12/21 | 2,092 | 2,093 | 2,067 | 2,071 | +0.98% | 23,334,300 | 33兆7883億 | -0.43% | 9.8 | 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% | 9.95 | 1.08 |
| 12/16 | 2,147 | 2,163 | 2,133 | 2,140 | +0.99% | 30,403,400 | 34兆9140億 | +2.88% | 10.13 | 1.1 |
| 12/15 | 2,083 | 2,132 | 2,081 | 2,119 | +3.62% | 35,698,900 | 34兆5714億 | +2.17% | 10.03 | 1.09 |
| 12/14 | 2,021 | 2,055 | 2,019 | 2,045 | +2.15% | 22,353,800 | 33兆3641億 | -1.16% | 9.68 | 1.05 |
| 12/13 | 2,032 | 2,035 | 2,002 | 2,002 | -2.44% | 28,905,200 | 32兆6626億 | -3.24% | 9.47 | 1.03 |
| 12/10 | 2,057 | 2,070 | 2,043 | 2,052 | -0.24% | 18,235,100 | 33兆4783億 | -0.87% | 9.71 | 1.05 |
| 12/09 | 2,081 | 2,092 | 2,051 | 2,057 | -0.53% | 19,139,300 | 33兆5599億 | -0.68% | 9.73 | 1.06 |
| 12/08 | 2,087 | 2,098 | 2,068 | 2,068 | -1.76% | 24,065,300 | 33兆7393億 | -0.1% | 9.79 | 1.06 |
| 12/07 | 2,065 | 2,115 | 2,053 | 2,105 | +1.89% | 28,638,400 | 34兆3430億 | +1.74% | 9.96 | 1.08 |
| 12/06 | 2,117 | 2,118 | 2,061 | 2,066 | -0.63% | 19,515,300 | 33兆7067億 | 0% | 9.78 | 1.06 |
| 12/03 | 2,053 | 2,082 | 2,041 | 2,079 | +1.61% | 19,023,700 | 33兆9188億 | +0.78% | 9.84 | 1.07 |
| 12/02 | 2,030 | 2,051 | 2,005 | 2,046 | 0% | 24,357,000 | 33兆3804億 | -0.68% | 9.68 | 1.05 |
| 12/01 | 2,008 | 2,074 | 2,007 | 2,046 | +2.25% | 25,290,500 | 33兆3804億 | -0.53% | 9.68 | 1.05 |
| 11/30 | 2,052 | 2,062 | 1,999 | 2,001 | -0.55% | 42,639,000 | 32兆6462億 | -2.53% | 9.47 | 1.03 |
| 11/29 | 2,031 | 2,041 | 2,005 | 2,012 | -3.04% | 27,978,900 | 32兆8257億 | -2% | 9.52 | 1.03 |
| 11/26 | 2,100 | 2,110 | 2,065 | 2,075 | -1.75% | 22,432,100 | 33兆8535億 | +1.17% | 9.82 | 1.07 |
| 11/25 | 2,134 | 2,147 | 2,112 | 2,112 | -0.61% | 14,283,000 | 34兆4572億 | +3.02% | 9.99 | 1.09 |
| 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% | 9.96 | 1.08 |
| 11/19 | 2,110 | 2,143 | 2,102 | 2,133 | +0.38% | 20,093,600 | 34兆7998億 | +4.61% | 10.09 | 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% | 10.07 | 1.09 |
| 11/16 | 2,112 | 2,155 | 2,112 | 2,142 | +1.9% | 23,534,300 | 34兆9467億 | +5.93% | 10.14 | 1.1 |
| 11/15 | 2,094 | 2,118 | 2,089 | 2,102 | +1.11% | 21,902,800 | 34兆2941億 | +4.27% | 9.95 | 1.08 |
| 11/12 | 2,045 | 2,085 | 2,041 | 2,079 | +2.41% | 26,162,900 | 33兆9188億 | +3.54% | 9.84 | 1.07 |
| 11/11 | 2,018 | 2,040 | 2,008 | 2,030 | +1.2% | 15,549,700 | 33兆1194億 | +1.5% | 9.61 | 1.04 |
| 11/10 | 2,003 | 2,015 | 1,999 | 2,006 | +0.55% | 12,819,100 | 32兆7278億 | +0.7% | 9.49 | 1.03 |
| 11/09 | 2,045 | 2,049 | 1,995 | 1,995 | -1.63% | 16,797,300 | 32兆5483億 | +0.35% | 9.44 | 1.03 |
| 11/08 | 2,042 | 2,056 | 2,028 | 2,028 | -0.34% | 14,062,700 | 33兆867億 | +2.11% | 9.6 | 1.04 |
| 11/05 | 2,090 | 2,091 | 2,019 | 2,035 | -1.36% | 20,210,400 | 33兆2009億 | +2.62% | 9.63 | 1.05 |
| 11/04 | 2,070 | 2,100 | 2,028 | 2,063 | +0.73% | 38,783,500 | 33兆6578億 | +4.09% | 9.76 | 1.06 |
| 11/02 | 2,048 | 2,059 | 2,031 | 2,048 | -0.1% | 17,669,100 | 33兆4130億 | +3.33% | 9.69 | 1.05 |
