株価チャート
株価
12/1
- 前日 (11/30)
- 3,212
- 始値
- 3,200
- 高値
- 3,203
- 安値
- 3,166
- 終値 -1.43%
- 3,166
- 出来高 -3.08%
- 3,801,200
乖離率
- 株価（5日）
移動平均値 - -0.85%
3,193 - 株価（25日）
移動平均値 - -0.41%
3,179 - 出来高（5日）
移動平均値 - +22.6%
3,100,540
2022/07/06～2022/12/01
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 | ||||||||||
| 12/01 | 3,200 | 3,203 | 3,166 | 3,166 | -1.43% | 3,801,200 | 4兆2226億 | -0.41% | 12.86 | 1.03 |
| 11/30 | 3,193 | 3,212 | 3,181 | 3,212 | +0.47% | 3,922,100 | 4兆2840億 | +0.75% | 13.05 | 1.04 |
| 11/29 | 3,175 | 3,212 | 3,168 | 3,197 | +0.28% | 2,683,700 | 4兆2640億 | +0.16% | 12.99 | 1.04 |
| 11/28 | 3,193 | 3,198 | 3,170 | 3,188 | -0.44% | 2,739,400 | 4兆2520億 | -0.28% | 12.95 | 1.04 |
| 11/25 | 3,195 | 3,218 | 3,189 | 3,202 | +0.03% | 2,356,300 | 4兆2707億 | +0.03% | 13.01 | 1.04 |
| 11/24 | 3,235 | 3,244 | 3,201 | 3,201 | -0.81% | 4,422,500 | 4兆2693億 | -0.12% | 13 | 1.04 |
| 11/22 | 3,200 | 3,227 | 3,186 | 3,227 | +1.48% | 4,343,100 | 4兆3040億 | +0.53% | 13.11 | 1.05 |
| 11/21 | 3,199 | 3,205 | 3,172 | 3,180 | -0.22% | 2,127,100 | 4兆2413億 | -1% | 12.92 | 1.03 |
| 11/18 | 3,158 | 3,188 | 3,150 | 3,187 | +1.69% | 2,802,000 | 4兆2507億 | -0.9% | 12.95 | 1.04 |
| 11/17 | 3,142 | 3,148 | 3,126 | 3,134 | +0.13% | 2,587,300 | 4兆1800億 | -2.58% | 12.73 | 1.02 |
| 11/16 | 3,130 | 3,135 | 3,107 | 3,130 | -0.03% | 3,165,300 | 4兆1746億 | -2.8% | 12.71 | 1.02 |
| 11/15 | 3,158 | 3,169 | 3,126 | 3,131 | +0.06% | 3,369,400 | 4兆1760億 | -2.88% | 12.72 | 1.02 |
| 11/14 | 3,188 | 3,199 | 3,129 | 3,129 | -1.17% | 4,965,900 | 4兆1733億 | -3.19% | 12.71 | 1.02 |
| 11/11 | 3,172 | 3,191 | 3,131 | 3,166 | -1% | 8,406,100 | 4兆2226億 | -2.28% | 12.86 | 1.03 |
| 11/10 | 3,200 | 3,203 | 3,182 | 3,198 | -0.65% | 2,817,800 | 4兆2653億 | -1.48% | 12.99 | 1.04 |
| 11/09 | 3,234 | 3,235 | 3,209 | 3,219 | -0.16% | 3,261,100 | 4兆2933億 | -0.92% | 13.08 | 1.05 |
| 11/08 | 3,218 | 3,229 | 3,198 | 3,224 | +1.32% | 3,275,500 | 4兆3000億 | -0.74% | 13.1 | 1.05 |
| 11/07 | 3,152 | 3,191 | 3,148 | 3,182 | +1.5% | 3,022,300 | 4兆2440億 | -1.94% | 12.93 | 1.03 |
| 11/04 | 3,112 | 3,143 | 3,110 | 3,135 | -0.76% | 4,303,000 | 4兆1813億 | -3.45% | 12.73 | 1.02 |
| 11/02 | 3,162 | 3,192 | 3,148 | 3,159 | -0.63% | 4,125,100 | 4兆2133億 | -2.71% | 12.83 | 1.03 |
| 11/01 | 3,154 | 3,181 | 3,141 | 3,179 | +0.79% | 4,218,500 | 4兆2400億 | -2.12% | 12.91 | 1.03 |
| 10/31 | 3,123 | 3,157 | 3,111 | 3,154 | +2.24% | 6,494,900 | 4兆2066億 | -2.92% | 12.81 | 1.03 |
| 10/28 | 3,124 | 3,134 | 3,085 | 3,085 | -1.63% | 15,609,200 | 4兆1146億 | -5.19% | 12.53 | 1 |
| 10/27 | 3,133 | 3,153 | 3,093 | 3,136 | -6.22% | 15,951,900 | 4兆1826億 | -3.86% | 12.74 | 1.02 |
| 10/26 | 3,392 | 3,392 | 3,337 | 3,344 | -1.42% | 5,554,500 | 4兆4601億 | +2.29% | 13.58 | 1.09 |
| 10/25 | 3,355 | 3,392 | 3,348 | 3,392 | +1.98% | 3,570,300 | 4兆5241億 | +3.79% | 13.78 | 1.1 |
| 10/24 | 3,350 | 3,364 | 3,323 | 3,326 | +0.27% | 2,619,000 | 4兆4360億 | +1.87% | 13.51 | 1.08 |
| 10/21 | 3,309 | 3,328 | 3,301 | 3,317 | +0.67% | 2,570,000 | 4兆4240億 | +1.65% | 13.47 | 1.08 |
| 10/20 | 3,299 | 3,308 | 3,284 | 3,295 | -0.36% | 2,159,300 | 4兆3947億 | +0.98% | 13.38 | 1.07 |
| 10/19 | 3,309 | 3,317 | 3,294 | 3,307 | -0.36% | 2,147,800 | 4兆4107億 | +1.29% | 13.43 | 1.08 |
| 10/18 | 3,305 | 3,325 | 3,292 | 3,319 | +1.31% | 2,456,100 | 4兆4267億 | +1.69% | 13.48 | 1.08 |
| 10/17 | 3,253 | 3,283 | 3,253 | 3,276 | -0.03% | 2,327,700 | 4兆3694億 | +0.4% | 13.31 | 1.07 |
| 10/14 | 3,256 | 3,304 | 3,234 | 3,277 | +2.09% | 3,821,800 | 4兆3707億 | +0.49% | 13.31 | 1.07 |
| 10/13 | 3,207 | 3,229 | 3,201 | 3,210 | -0.22% | 2,117,800 | 4兆2813億 | -1.53% | 13.04 | 1.04 |
| 10/12 | 3,223 | 3,232 | 3,198 | 3,217 | -0.19% | 3,241,500 | 4兆2907億 | -1.38% | 13.07 | 1.05 |
| 10/11 | 3,288 | 3,303 | 3,218 | 3,223 | -3.04% | 3,715,000 | 4兆2987億 | -1.2% | 13.09 | 1.05 |
| 10/07 | 3,293 | 3,329 | 3,292 | 3,324 | -0.54% | 2,955,800 | 4兆4334億 | +1.87% | 13.5 | 1.08 |
| 10/06 | 3,308 | 3,356 | 3,307 | 3,342 | +1.09% | 3,180,800 | 4兆4574億 | +2.39% | 13.58 | 1.09 |
| 10/05 | 3,306 | 3,315 | 3,296 | 3,306 | +0.76% | 2,954,500 | 4兆4094億 | +1.19% | 13.43 | 1.08 |
| 10/04 | 3,234 | 3,285 | 3,228 | 3,281 | +3.21% | 3,560,900 | 4兆3760億 | +0.34% | 13.33 | 1.07 |
| 10/03 | 3,145 | 3,179 | 3,133 | 3,179 | +0.22% | 2,578,900 | 4兆2400億 | -2.96% | 12.91 | 1.03 |
| 09/30 | 3,205 | 3,227 | 3,169 | 3,172 | -1.31% | 4,625,500 | 4兆2306億 | -3.47% | 12.88 | 1.03 |
| 09/29 | 3,149 | 3,232 | 3,149 | 3,214 | +2.06% | 4,569,600 | 4兆2867億 | -2.46% | 13.06 | 1.06 |
| 09/28 | 3,154 | 3,192 | 3,121 | 3,149 | -1.13% | 4,875,300 | 4兆2000億 | -4.69% | 12.79 | 1.04 |
| 09/27 | 3,185 | 3,208 | 3,172 | 3,185 | -0.5% | 3,310,000 | 4兆2480億 | -3.98% | 12.94 | 1.05 |
| 09/26 | 3,273 | 3,273 | 3,193 | 3,201 | -2.32% | 3,908,100 | 4兆2693億 | -3.87% | 13 | 1.06 |
| 09/22 | 3,260 | 3,280 | 3,251 | 3,277 | -0.09% | 2,465,200 | 4兆3707億 | -1.89% | 13.31 | 1.08 |
| 09/21 | 3,300 | 3,302 | 3,269 | 3,280 | -1.26% | 2,464,100 | 4兆3747億 | -2.03% | 13.32 | 1.08 |
| 09/20 | 3,341 | 3,353 | 3,313 | 3,322 | +0.54% | 2,445,300 | 4兆4307億 | -0.92% | 13.49 | 1.1 |
| 09/16 | 3,270 | 3,313 | 3,268 | 3,304 | -0.18% | 4,389,200 | 4兆4067億 | -1.58% | 13.42 | 1.09 |
| 09/15 | 3,284 | 3,323 | 3,284 | 3,310 | +0.79% | 2,360,600 | 4兆4147億 | -1.52% | 13.45 | 1.09 |
| 09/14 | 3,265 | 3,311 | 3,264 | 3,284 | -0.99% | 3,245,200 | 4兆3800億 | -2.38% | 13.34 | 1.08 |
| 09/13 | 3,329 | 3,333 | 3,290 | 3,317 | -0.6% | 2,295,400 | 4兆4240億 | -1.49% | 13.47 | 1.09 |
| 09/12 | 3,318 | 3,341 | 3,308 | 3,337 | +1.06% | 2,080,100 | 4兆4507億 | -0.95% | 13.56 | 1.1 |
| 09/09 | 3,291 | 3,321 | 3,286 | 3,302 | +0.33% | 3,414,400 | 4兆4040億 | -1.84% | 13.41 | 1.09 |
| 09/08 | 3,225 | 3,292 | 3,225 | 3,291 | +2.17% | 3,414,400 | 4兆3894億 | -2.02% | 13.37 | 1.09 |
| 09/07 | 3,250 | 3,254 | 3,214 | 3,221 | -0.89% | 2,530,100 | 4兆2960億 | -3.94% | 13.08 | 1.06 |
| 09/06 | 3,241 | 3,276 | 3,232 | 3,250 | -0.09% | 2,096,800 | 4兆3347億 | -2.93% | 13.2 | 1.07 |
| 09/05 | 3,217 | 3,264 | 3,215 | 3,253 | +0.68% | 2,382,800 | 4兆3387億 | -2.72% | 13.21 | 1.07 |
| 09/02 | 3,253 | 3,266 | 3,198 | 3,231 | -0.49% | 3,452,500 | 4兆3093億 | -3.23% | 13.12 | 1.07 |
| 09/01 | 3,287 | 3,308 | 3,242 | 3,247 | -2.64% | 4,331,600 | 4兆3307億 | -2.7% | 13.19 | 1.07 |
| 08/31 | 3,388 | 3,392 | 3,321 | 3,335 | -2.54% | 5,947,300 | 4兆4481億 | +0.03% | 13.55 | 1.1 |
| 08/30 | 3,390 | 3,433 | 3,386 | 3,422 | +1.06% | 2,752,700 | 4兆5641億 | +2.79% | 13.9 | 1.13 |
| 08/29 | 3,389 | 3,405 | 3,377 | 3,386 | -1.46% | 3,677,500 | 4兆5161億 | +1.96% | 13.75 | 1.12 |
| 08/26 | 3,439 | 3,467 | 3,433 | 3,436 | +0.38% | 2,437,100 | 4兆5828億 | +3.62% | 13.96 | 1.13 |
| 08/25 | 3,400 | 3,435 | 3,388 | 3,423 | +0.59% | 2,253,400 | 4兆5654億 | +3.51% | 13.9 | 1.13 |
| 08/24 | 3,441 | 3,441 | 3,403 | 3,403 | -0.67% | 2,879,800 | 4兆5387億 | +3.18% | 13.82 | 1.12 |
| 08/23 | 3,475 | 3,477 | 3,426 | 3,426 | -1.75% | 3,009,100 | 4兆5694億 | +4.2% | 13.92 | 1.13 |
| 08/22 | 3,494 | 3,516 | 3,484 | 3,487 | -0.4% | 3,082,200 | 4兆6508億 | +6.47% | 14.16 | 1.15 |
| 08/19 | 3,471 | 3,513 | 3,469 | 3,501 | +1.27% | 3,974,400 | 4兆6695億 | +7.36% | 14.22 | 1.15 |
| 08/18 | 3,488 | 3,489 | 3,439 | 3,457 | -0.6% | 3,424,500 | 4兆6108億 | +6.53% | 14.04 | 1.14 |
| 08/17 | 3,430 | 3,481 | 3,427 | 3,478 | +1.9% | 5,417,300 | 4兆6388億 | +7.58% | 14.13 | 1.15 |
| 08/16 | 3,410 | 3,422 | 3,401 | 3,413 | +0.15% | 2,869,000 | 4兆5521億 | +5.99% | 13.86 | 1.13 |
| 08/15 | 3,429 | 3,429 | 3,388 | 3,408 | -0.03% | 2,961,600 | 4兆5454億 | +6.23% | 13.84 | 1.12 |
| 08/12 | 3,400 | 3,412 | 3,388 | 3,409 | +0.8% | 6,000,000 | 4兆5467億 | +6.7% | 13.85 | 1.12 |
| 08/10 | 3,366 | 3,385 | 3,347 | 3,382 | +0.77% | 4,007,900 | 4兆5107億 | +6.32% | 13.74 | 1.12 |
| 08/09 | 3,370 | 3,381 | 3,349 | 3,356 | -0.42% | 3,931,000 | 4兆4761億 | +5.87% | 13.63 | 1.11 |
| 08/08 | 3,317 | 3,370 | 3,305 | 3,370 | +4.63% | 9,002,600 | 4兆4947億 | +6.68% | 13.69 | 1.11 |
| 08/05 | 3,166 | 3,221 | 3,165 | 3,221 | +1.54% | 2,789,900 | 4兆2960億 | +2.29% | 13.08 | 1.06 |
| 08/04 | 3,190 | 3,198 | 3,157 | 3,172 | +0.99% | 2,579,700 | 4兆2306億 | +0.92% | 12.88 | 1.05 |
| 08/03 | 3,102 | 3,146 | 3,094 | 3,141 | +1.29% | 2,728,700 | 4兆1893億 | 0% | 12.76 | 1.04 |
| 08/02 | 3,125 | 3,129 | 3,078 | 3,101 | -1.21% | 3,548,800 | 4兆1360億 | -1.4% | 12.6 | 1.02 |
| 08/01 | 3,137 | 3,155 | 3,123 | 3,139 | -0.06% | 2,782,600 | 4兆1866億 | -0.32% | 12.75 | 1.04 |
| 07/29 | 3,179 | 3,193 | 3,128 | 3,141 | -1.04% | 4,734,300 | 4兆1893億 | -0.29% | 12.76 | 1.04 |
| 07/28 | 3,157 | 3,174 | 3,118 | 3,174 | +0.22% | 13,707,200 | 4兆2333億 | +0.67% | 12.89 | 1.05 |
| 07/27 | 3,092 | 3,178 | 3,051 | 3,167 | -1.03% | 9,094,100 | 4兆2240億 | +0.38% | 12.86 | 1.04 |
| 07/26 | 3,253 | 3,274 | 3,186 | 3,200 | -1.33% | 5,360,200 | 4兆2680億 | +1.33% | 13 | 1.06 |
| 07/25 | 3,237 | 3,245 | 3,221 | 3,243 | -0.06% | 2,708,800 | 4兆3253億 | +2.72% | 13.17 | 1.07 |
| 07/22 | 3,203 | 3,245 | 3,195 | 3,245 | +0.81% | 3,539,700 | 4兆3280億 | +2.82% | 13.18 | 1.07 |
| 07/21 | 3,184 | 3,219 | 3,178 | 3,219 | +0.41% | 2,852,200 | 4兆2933億 | +1.96% | 13.08 | 1.06 |
| 07/20 | 3,168 | 3,206 | 3,160 | 3,206 | +2% | 4,142,400 | 4兆2760億 | +1.49% | 13.02 | 1.06 |
| 07/19 | 3,140 | 3,150 | 3,115 | 3,143 | +0.96% | 2,972,500 | 4兆1920億 | -0.54% | 12.77 | 1.04 |
| 07/15 | 3,138 | 3,155 | 3,084 | 3,113 | -0.03% | 2,964,900 | 4兆1520億 | -1.67% | 12.65 | 1.03 |
| 07/14 | 3,119 | 3,132 | 3,103 | 3,114 | -0.13% | 2,357,000 | 4兆1533億 | -1.92% | 12.65 | 1.03 |
| 07/13 | 3,105 | 3,130 | 3,105 | 3,118 | -0.7% | 2,153,700 | 4兆1586億 | -2.1% | 12.67 | 1.03 |
| 07/12 | 3,174 | 3,175 | 3,126 | 3,140 | -1.04% | 2,710,400 | 4兆1880億 | -1.75% | 12.75 | 1.04 |
| 07/11 | 3,150 | 3,197 | 3,144 | 3,173 | +2.35% | 3,297,300 | 4兆2320億 | -1% | 12.89 | 1.05 |
| 07/08 | 3,098 | 3,137 | 3,088 | 3,100 | +0.29% | 4,324,000 | 4兆1346億 | -3.46% | 12.59 | 1.02 |
| 07/07 | 3,046 | 3,105 | 3,045 | 3,091 | +0.95% | 3,840,700 | 4兆1226億 | -3.98% | 12.56 | 1.02 |
| 07/06 | 3,060 | 3,073 | 3,023 | 3,062 | -1.42% | 4,130,000 | 4兆839億 | -5.11% | 12.44 | 1.01 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 12月期 | 5,820 6/2 | 2,215 10/28 | 25,873,800 11/7 | - | - | +20.54% 1/7 | -33.32% 10/27 |
| 2009年 12月期 | 4,070 12/24 | 2,115 3/10 3/9 | 18,330,500 3/5 | - | - | +20.95% 3/27 | -10.48% 3/10 |
| 2010年 12月期 | 4,520 4/5 | 3,205 7/1 | 16,307,900 4/9 | 6兆286億 | 4兆2747億 | +10.42% 3/15 | -12.39% 7/1 |
| 2011年 12月期 | 4,280 1/6 | 3,220 11/24 | 19,496,700 5/26 | 5兆7085億 | 4兆2947億 | +7.51% 5/2 | -10.38% 3/17 |
| 2012年 12月期 | 4,015 3/28 3/27 | 2,308 7/26 | 32,252,400 7/26 | 5兆3550億 | 3兆783億 | +17.64% 12/19 | -17.99% 7/26 |
| 2013年 12月期 | 4,115 5/23 | 2,913 9/2 | 27,280,500 4/25 | 5兆4884億 | 3兆8852億 | +8.63% 4/24 | -11.85% 6/13 |
| 2014年 12月期 | 4,045 12/25 | 2,889 2/6 | 14,373,700 12/12 | 5兆3950億 | 3兆8532億 | +9.97% 12/1 | -8.75% 10/17 |
| 2015年 12月期 | 4,539 4/13 | 3,402 9/29 | 12,783,000 7/30 | 6兆539億 | 4兆5374億 | +7.81% 4/6 | -10.3% 1/21 |
| 2016年 12月期 | 3,656 1/4 | 2,780 6/28 | 12,718,100 6/27 | 4兆8762億 | 3兆7078億 | +8.7% 12/9 | -9.3% 2/12 |
| 2017年 12月期 | 4,472 11/9 | 3,218 2/8 | 16,382,700 4/27 | 5兆9645億 | 4兆2920億 | +8.95% 5/9 | -5.61% 7/7 |
| 2018年 12月期 | 4,395 2/2 | 2,877 12/26 | 14,530,200 10/26 | 5兆8618億 | 3兆8372億 | +4.23% 10/2 | -9.79% 10/29 |
| 2019年 12月期 | 3,338 4/17 | 2,688 8/26 | 9,066,700 10/29 | 4兆4521億 | 3兆5851億 | +5.81% 9/13 | -8.59% 8/15 |
| 2020年 12月期 | 3,099 1/20 | 1,627 10/20 | 32,998,400 7/29 | 4兆1333億 | 2兆1700億 | +18.39% 1/27 | -21.69% 3/16 |
| 2021年 12月期 | 2,938 10/20 | 1,876 1/4 | 20,271,400 10/27 | 3兆9185億 | 2兆5021億 | +9.33% 12/17 | -6.73% 10/28 |
| 最新 | 3,166 2022/12/1 | 3,801,200 | 4兆2226億 | -0.41% 3,179 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -2%（0.98倍）
- 1985/12/28 vs 1984/12/28
- -16%（0.84倍）
- 1986/12/27 vs 1985/12/28
- -11%（0.89倍）
- 1987/12/28 vs 1986/12/27
- -8%（0.92倍）
- 1988/12/28 vs 1987/12/28
- 61%（1.61倍）
- 1989/12/29 vs 1988/12/28
- 35%（1.35倍）
- 1990/12/28 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/28
- 10%（1.1倍）
- 1992/12/30 vs 1991/12/30
- -3%（0.97倍）
- 1993/12/30 vs 1992/12/30
- 12%（1.12倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/29 vs 1994/12/30
- 11%（1.11倍）
- 1996/12/30 vs 1995/12/29
- 37%（1.37倍）
- 1997/12/30 vs 1996/12/30
- 19%（1.19倍）
- 1998/12/30 vs 1997/12/30
- -21%（0.79倍）
- 1999/12/30 vs 1998/12/30
- 68%（1.68倍）
- 2000/12/29 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/28 vs 2000/12/29
- 13%（1.13倍）
- 2002/12/30 vs 2001/12/28
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- 46%（1.46倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 41%（1.41倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 42%（1.42倍）
- 2022/12/01 vs 2021/12/30
- 13%（1.13倍）
- 過去安値
413円（1987/04/14） - 666%（7.66倍）
3,166円（12/1）