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 | 4,157 | 4,226 | 4,120 | 4,144 | -0.31% | 4,470,500 | 6兆5677億 | +4.62% | 7.42 | 1.45 |
| 03/30 | 4,166 | 4,206 | 4,102 | 4,157 | -1.86% | 4,532,200 | 6兆5883億 | +5.32% | 7.53 | 1.47 |
| 03/29 | 4,238 | 4,238 | 4,179 | 4,236 | +1.22% | 3,902,000 | 6兆7135億 | +7.68% | 7.67 | 1.5 |
| 03/28 | 4,231 | 4,249 | 4,166 | 4,185 | -0.88% | 2,827,800 | 6兆6327億 | +6.81% | 7.58 | 1.48 |
| 03/25 | 4,219 | 4,243 | 4,191 | 4,222 | +1.64% | 3,311,500 | 6兆6914億 | +8.12% | 7.65 | 1.49 |
| 03/24 | 4,131 | 4,178 | 4,118 | 4,154 | +0.46% | 3,747,500 | 6兆5836億 | +6.84% | 7.52 | 1.47 |
| 03/23 | 4,104 | 4,159 | 4,037 | 4,135 | +1.17% | 4,880,300 | 6兆5535億 | +6.76% | 7.49 | 1.46 |
| 03/22 | 4,030 | 4,131 | 4,026 | 4,087 | +2.69% | 6,074,800 | 6兆4774億 | +5.85% | 7.4 | 1.45 |
| 03/18 | 3,980 | 4,016 | 3,969 | 3,980 | +0.08% | 5,272,100 | 6兆3078億 | +3.32% | 7.21 | 1.41 |
| 03/17 | 3,964 | 4,014 | 3,918 | 3,977 | +1.51% | 4,842,300 | 6兆3031億 | +3.41% | 7.2 | 1.41 |
| 03/16 | 3,894 | 3,953 | 3,867 | 3,918 | +0.9% | 4,456,400 | 6兆2095億 | +2.06% | 7.09 | 1.39 |
| 03/15 | 3,916 | 3,916 | 3,860 | 3,883 | -0.26% | 3,394,400 | 6兆1541億 | +1.36% | 7.03 | 1.37 |
| 03/14 | 3,909 | 3,936 | 3,887 | 3,893 | -0.43% | 3,481,700 | 6兆1699億 | +1.8% | 7.05 | 1.38 |
| 03/11 | 3,907 | 3,948 | 3,895 | 3,910 | -0.05% | 4,325,600 | 6兆1969億 | +2.49% | 7.08 | 1.38 |
| 03/10 | 3,803 | 3,927 | 3,802 | 3,912 | +2.87% | 6,166,300 | 6兆2000億 | +2.76% | 7.08 | 1.38 |
| 03/09 | 3,850 | 3,887 | 3,790 | 3,803 | -1.37% | 5,595,300 | 6兆273億 | +0.13% | 6.89 | 1.35 |
| 03/08 | 3,982 | 3,996 | 3,827 | 3,856 | -3.19% | 7,749,200 | 6兆1113億 | +1.66% | 6.98 | 1.36 |
| 03/07 | 3,942 | 4,010 | 3,940 | 3,983 | +2.58% | 6,283,200 | 6兆3126億 | +5.26% | 7.21 | 1.41 |
| 03/04 | 3,898 | 3,935 | 3,834 | 3,883 | -0.61% | 4,050,800 | 6兆1541億 | +3.05% | 7.03 | 1.37 |
| 03/03 | 3,848 | 3,919 | 3,842 | 3,907 | +3.14% | 3,710,900 | 6兆1921億 | +3.99% | 7.07 | 1.38 |
| 03/02 | 3,777 | 3,822 | 3,757 | 3,788 | -0.24% | 3,580,100 | 6兆35億 | +1.07% | 6.86 | 1.34 |
| 03/01 | 3,783 | 3,827 | 3,765 | 3,797 | +1.44% | 3,782,400 | 6兆178億 | +1.42% | 6.88 | 1.34 |
| 02/28 | 3,753 | 3,766 | 3,665 | 3,743 | -0.35% | 6,304,800 | 5兆9322億 | +0.11% | 6.78 | 1.32 |
| 02/25 | 3,701 | 3,775 | 3,700 | 3,756 | +1.27% | 3,667,200 | 5兆9528億 | +0.56% | 6.8 | 1.33 |
| 02/24 | 3,730 | 3,764 | 3,675 | 3,709 | -2.14% | 4,739,800 | 5兆8783億 | -0.38% | 6.72 | 1.31 |
| 02/22 | 3,782 | 3,802 | 3,746 | 3,790 | -1.15% | 3,081,000 | 6兆67億 | +2.02% | 6.86 | 1.34 |
| 02/21 | 3,801 | 3,838 | 3,788 | 3,834 | -0.26% | 1,904,100 | 6兆764億 | +3.51% | 6.94 | 1.36 |
| 02/18 | 3,820 | 3,865 | 3,820 | 3,844 | -0.13% | 2,507,600 | 6兆923億 | +4.17% | 6.96 | 1.36 |
| 02/17 | 3,821 | 3,862 | 3,815 | 3,849 | +1.32% | 3,519,800 | 6兆1002億 | +4.56% | 6.97 | 1.36 |
| 02/16 | 3,815 | 3,834 | 3,796 | 3,799 | +0.13% | 3,217,500 | 6兆209億 | +3.54% | 6.88 | 1.34 |
| 02/15 | 3,801 | 3,838 | 3,785 | 3,794 | -1.12% | 3,103,100 | 6兆130億 | +3.72% | 6.87 | 1.34 |
| 02/14 | 3,836 | 3,852 | 3,807 | 3,837 | -0.78% | 3,584,100 | 6兆812億 | +5.15% | 6.95 | 1.36 |
| 02/10 | 3,866 | 3,887 | 3,832 | 3,867 | +0.97% | 3,369,100 | 6兆1287億 | +6.29% | 7 | 1.37 |
| 02/09 | 3,810 | 3,870 | 3,796 | 3,830 | +1.14% | 4,186,700 | 6兆701億 | +5.6% | 6.94 | 1.35 |
| 02/08 | 3,744 | 3,813 | 3,742 | 3,787 | +1.83% | 4,555,400 | 6兆19億 | +4.76% | 6.86 | 1.34 |
| 02/07 | 3,693 | 3,724 | 3,674 | 3,719 | +0.35% | 3,497,800 | 5兆8942億 | +3.16% | 6.73 | 1.32 |
| 02/04 | 3,742 | 3,749 | 3,661 | 3,706 | +0.93% | 4,279,100 | 5兆8736億 | +3.03% | 6.71 | 1.31 |
| 02/03 | 3,716 | 3,804 | 3,662 | 3,672 | -1.32% | 5,691,000 | 5兆8197億 | +2.31% | 6.65 | 1.3 |
| 02/02 | 3,646 | 3,743 | 3,642 | 3,721 | +1.2% | 4,349,100 | 5兆8973億 | +3.88% | 6.74 | 1.32 |
| 02/01 | 3,660 | 3,697 | 3,644 | 3,677 | +0.27% | 3,077,900 | 5兆8276億 | +2.91% | 6.66 | 1.3 |
| 01/31 | 3,645 | 3,681 | 3,619 | 3,667 | +0.91% | 2,896,900 | 5兆8117億 | +2.8% | 6.64 | 1.3 |
| 01/28 | 3,590 | 3,651 | 3,562 | 3,634 | +1.54% | 3,827,000 | 5兆7594億 | +2.11% | 6.58 | 1.29 |
| 01/27 | 3,689 | 3,700 | 3,575 | 3,579 | -1.43% | 4,828,800 | 5兆6723億 | +0.73% | 6.48 | 1.27 |
| 01/26 | 3,633 | 3,674 | 3,611 | 3,631 | -1.2% | 3,597,800 | 5兆7547億 | +2.4% | 6.57 | 1.28 |
| 01/25 | 3,645 | 3,677 | 3,602 | 3,675 | -0.22% | 4,015,900 | 5兆8244億 | +3.81% | 6.65 | 1.3 |
| 01/24 | 3,676 | 3,719 | 3,664 | 3,683 | +0.22% | 4,279,000 | 5兆8371億 | +4.28% | 6.67 | 1.3 |
| 01/21 | 3,692 | 3,697 | 3,624 | 3,675 | +0.74% | 6,533,900 | 5兆8244億 | +4.31% | 6.65 | 1.3 |
| 01/20 | 3,530 | 3,668 | 3,507 | 3,648 | +5.46% | 8,142,200 | 5兆7816億 | +3.84% | 6.61 | 1.29 |
| 01/19 | 3,449 | 3,506 | 3,444 | 3,459 | -0.86% | 3,509,000 | 5兆4821億 | -1.31% | 6.26 | 1.22 |
| 01/18 | 3,547 | 3,547 | 3,475 | 3,489 | -0.97% | 2,478,800 | 5兆5296億 | -0.46% | 6.32 | 1.23 |
| 01/17 | 3,525 | 3,563 | 3,516 | 3,523 | +0.74% | 1,968,100 | 5兆5835億 | +0.57% | 6.38 | 1.25 |
| 01/14 | 3,560 | 3,566 | 3,488 | 3,497 | -2.83% | 4,657,200 | 5兆5423億 | -0.11% | 6.33 | 1.24 |
| 01/13 | 3,570 | 3,634 | 3,557 | 3,599 | +1.24% | 2,834,400 | 5兆7040億 | +2.77% | 6.52 | 1.27 |
| 01/12 | 3,528 | 3,566 | 3,508 | 3,555 | +0.77% | 2,573,500 | 5兆6342億 | +1.75% | 6.44 | 1.26 |
| 01/11 | 3,545 | 3,550 | 3,507 | 3,528 | -1.01% | 2,631,400 | 5兆5914億 | +1.12% | 6.39 | 1.25 |
| 01/07 | 3,593 | 3,605 | 3,549 | 3,564 | +0.17% | 2,264,000 | 5兆6485億 | +2.35% | 6.45 | 1.26 |
| 01/06 | 3,602 | 3,625 | 3,548 | 3,558 | -0.84% | 2,395,500 | 5兆6390億 | +2.51% | 6.44 | 1.26 |
| 01/05 | 3,580 | 3,599 | 3,553 | 3,588 | +1.04% | 2,971,600 | 5兆6865億 | +3.73% | 6.5 | 1.27 |
| 01/04 | 3,550 | 3,555 | 3,503 | 3,551 | +0.94% | 2,773,200 | 5兆6279億 | +3.05% | 6.43 | 1.26 |
| 2021 |
| 12/30 | 3,535 | 3,542 | 3,500 | 3,518 | -0.11% | 1,921,200 | 5兆5756億 | +2.3% | 6.37 | 1.24 |
| 12/29 | 3,518 | 3,533 | 3,504 | 3,522 | +0.34% | 1,785,800 | 5兆5819億 | +2.5% | 6.38 | 1.25 |
| 12/28 | 3,501 | 3,527 | 3,495 | 3,510 | +0.54% | 2,094,200 | 5兆5629億 | +2.33% | 6.36 | 1.24 |
| 12/27 | 3,525 | 3,525 | 3,480 | 3,491 | -0.6% | 1,521,900 | 5兆5328億 | +1.9% | 6.32 | 1.23 |
| 12/24 | 3,530 | 3,547 | 3,500 | 3,512 | -0.26% | 1,044,200 | 5兆5661億 | +2.66% | 6.36 | 1.24 |
| 12/23 | 3,482 | 3,521 | 3,472 | 3,521 | +1.32% | 1,619,000 | 5兆5803億 | +3.13% | 6.38 | 1.25 |
| 12/22 | 3,500 | 3,507 | 3,463 | 3,475 | +0.2% | 1,579,500 | 5兆5074億 | +2% | 6.29 | 1.23 |
| 12/21 | 3,455 | 3,483 | 3,429 | 3,468 | +1.49% | 2,254,900 | 5兆4963億 | +1.91% | 6.28 | 1.23 |
| 12/20 | 3,424 | 3,474 | 3,404 | 3,417 | -1.61% | 2,226,900 | 5兆4155億 | +0.53% | 6.19 | 1.21 |
| 12/17 | 3,494 | 3,508 | 3,452 | 3,473 | -0.32% | 4,867,300 | 5兆5043億 | +2.21% | 6.29 | 1.23 |
| 12/16 | 3,499 | 3,499 | 3,454 | 3,484 | +1.19% | 2,493,800 | 5兆5217億 | +2.68% | 6.31 | 1.23 |
| 12/15 | 3,435 | 3,463 | 3,432 | 3,443 | +0.32% | 2,107,500 | 5兆4567億 | +1.65% | 6.23 | 1.22 |
| 12/14 | 3,441 | 3,459 | 3,409 | 3,432 | -0.23% | 2,346,500 | 5兆4393億 | +1.39% | 6.21 | 1.21 |
| 12/13 | 3,495 | 3,495 | 3,434 | 3,440 | -0.58% | 2,170,700 | 5兆4520億 | +1.59% | 6.23 | 1.22 |
| 12/10 | 3,496 | 3,502 | 3,453 | 3,460 | +0.2% | 2,927,300 | 5兆4837億 | +2.4% | 6.27 | 1.22 |
| 12/09 | 3,488 | 3,491 | 3,441 | 3,453 | -0.58% | 2,524,900 | 5兆4726億 | +2.28% | 6.25 | 1.22 |
| 12/08 | 3,483 | 3,504 | 3,459 | 3,473 | -1.17% | 3,804,500 | 5兆5043億 | +3.03% | 6.29 | 1.23 |
| 12/07 | 3,408 | 3,525 | 3,396 | 3,514 | +3.02% | 5,400,200 | 5兆5693億 | +4.43% | 6.36 | 1.24 |
| 12/06 | 3,460 | 3,474 | 3,391 | 3,411 | -0.23% | 2,730,500 | 5兆4060億 | +1.7% | 6.18 | 1.21 |
| 12/03 | 3,400 | 3,426 | 3,370 | 3,419 | +2.21% | 4,116,000 | 5兆4187億 | +2.18% | 6.19 | 1.21 |
| 12/02 | 3,280 | 3,359 | 3,276 | 3,345 | +1.33% | 3,817,600 | 5兆3014億 | +0.21% | 6.06 | 1.18 |
| 12/01 | 3,257 | 3,314 | 3,251 | 3,301 | +1.26% | 2,796,200 | 5兆2317億 | -0.96% | 5.98 | 1.17 |
| 11/30 | 3,347 | 3,351 | 3,250 | 3,260 | -0.12% | 6,145,700 | 5兆1667億 | -2.07% | 5.9 | 1.15 |
| 11/29 | 3,282 | 3,320 | 3,258 | 3,264 | -2.77% | 4,012,600 | 5兆1730億 | -1.95% | 5.91 | 1.15 |
| 11/26 | 3,410 | 3,414 | 3,333 | 3,357 | -2.58% | 3,169,700 | 5兆3204億 | +0.84% | 6.08 | 1.19 |
| 11/25 | 3,396 | 3,464 | 3,396 | 3,446 | +1.59% | 2,175,500 | 5兆4615億 | +3.55% | 6.24 | 1.22 |
| 11/24 | 3,428 | 3,464 | 3,382 | 3,392 | +0.06% | 2,445,200 | 5兆3759億 | +2.05% | 6.14 | 1.2 |
| 11/22 | 3,370 | 3,400 | 3,368 | 3,390 | +0.12% | 1,991,600 | 5兆3727億 | +2.02% | 6.14 | 1.2 |
| 11/19 | 3,339 | 3,394 | 3,329 | 3,386 | +2.11% | 3,207,700 | 5兆3664億 | +1.99% | 6.13 | 1.2 |
| 11/18 | 3,330 | 3,337 | 3,297 | 3,316 | -0.99% | 2,525,500 | 5兆2554億 | +0.03% | 6 | 1.17 |
| 11/17 | 3,375 | 3,387 | 3,347 | 3,349 | -1.09% | 1,958,300 | 5兆3077億 | +1.09% | 6.06 | 1.18 |
| 11/16 | 3,393 | 3,416 | 3,373 | 3,386 | +0.3% | 2,681,500 | 5兆3664億 | +2.27% | 6.13 | 1.2 |
| 11/15 | 3,396 | 3,402 | 3,364 | 3,376 | -0.32% | 2,039,300 | 5兆3505億 | +2.09% | 6.11 | 1.19 |
| 11/12 | 3,413 | 3,430 | 3,375 | 3,387 | +1.04% | 2,710,600 | 5兆3680億 | +2.61% | 6.13 | 1.2 |
| 11/11 | 3,330 | 3,361 | 3,317 | 3,352 | +1.15% | 1,929,900 | 5兆3125億 | +1.79% | 6.07 | 1.19 |
| 11/10 | 3,386 | 3,403 | 3,314 | 3,314 | -2.87% | 2,943,600 | 5兆2523億 | +0.88% | 6 | 1.17 |
| 11/09 | 3,478 | 3,483 | 3,392 | 3,412 | -1.07% | 3,495,200 | 5兆4076億 | +4.06% | 6.18 | 1.21 |
| 11/08 | 3,357 | 3,460 | 3,331 | 3,449 | +5.6% | 6,128,900 | 5兆4662億 | +5.51% | 6.25 | 1.22 |
| 11/05 | 3,395 | 3,395 | 3,241 | 3,266 | -3.09% | 4,929,700 | 5兆1762億 | +0.28% | 5.91 | 1.16 |
| 11/04 | 3,379 | 3,379 | 3,316 | 3,370 | +1.17% | 3,451,700 | 5兆3410億 | +3.47% | 6.1 | 1.19 |
| 11/02 | 3,365 | 3,371 | 3,302 | 3,331 | +0.3% | 4,059,700 | 5兆2792億 | +2.37% | 6.03 | 1.18 |
