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 | 3,324 | 3,393 | 3,287 | 3,328 | +0.3% | 6,292,800 | 5兆4657億 | +7.29% | 5.82 | 0.95 |
| 03/30 | 3,310 | 3,337 | 3,259 | 3,318 | -1.92% | 5,079,800 | 5兆4493億 | +7.38% | 5.86 | 0.96 |
| 03/29 | 3,399 | 3,402 | 3,350 | 3,383 | +0.8% | 4,774,800 | 5兆5560億 | +9.84% | 5.98 | 0.98 |
| 03/28 | 3,403 | 3,414 | 3,332 | 3,356 | -1.5% | 4,932,300 | 5兆5117億 | +9.35% | 5.93 | 0.97 |
| 03/25 | 3,389 | 3,407 | 3,363 | 3,407 | +1.16% | 4,260,500 | 5兆5955億 | +11.41% | 6.02 | 0.98 |
| 03/24 | 3,320 | 3,368 | 3,311 | 3,368 | +0.96% | 4,721,700 | 5兆5314億 | +10.68% | 5.95 | 0.97 |
| 03/23 | 3,358 | 3,358 | 3,261 | 3,336 | +0.12% | 6,500,700 | 5兆4788億 | +10.21% | 5.9 | 0.96 |
| 03/22 | 3,161 | 3,345 | 3,161 | 3,332 | +6.32% | 8,939,600 | 5兆4723億 | +10.48% | 5.89 | 0.96 |
| 03/18 | 3,098 | 3,153 | 3,080 | 3,134 | +0.87% | 8,089,200 | 5兆1471億 | +4.33% | 5.54 | 0.9 |
| 03/17 | 3,047 | 3,107 | 3,041 | 3,107 | +3.26% | 6,926,000 | 5兆1027億 | +3.6% | 5.49 | 0.9 |
| 03/16 | 2,998 | 3,049 | 2,990 | 3,009 | +1.01% | 6,964,200 | 4兆9418億 | +0.5% | 5.32 | 0.87 |
| 03/15 | 3,068 | 3,069 | 2,953 | 2,979 | -3.28% | 7,831,900 | 4兆8925億 | -0.43% | 5.26 | 0.86 |
| 03/14 | 3,055 | 3,103 | 3,054 | 3,080 | +1.35% | 3,779,000 | 5兆584億 | +2.94% | 5.44 | 0.89 |
| 03/11 | 3,019 | 3,072 | 3,011 | 3,039 | +0.7% | 6,088,100 | 4兆9911億 | +1.84% | 5.37 | 0.88 |
| 03/10 | 2,960 | 3,020 | 2,955 | 3,018 | +1.65% | 5,894,700 | 4兆9566億 | +1.34% | 5.33 | 0.87 |
| 03/09 | 2,954 | 3,017 | 2,945 | 2,969 | +0.99% | 5,524,800 | 4兆8761億 | -0.07% | 5.25 | 0.86 |
| 03/08 | 3,102 | 3,130 | 2,907 | 2,940 | -4.3% | 8,937,100 | 4兆8285億 | -0.88% | 5.2 | 0.85 |
| 03/07 | 3,090 | 3,113 | 3,016 | 3,072 | +2.78% | 9,257,500 | 5兆453億 | +3.71% | 5.43 | 0.89 |
| 03/04 | 2,980 | 3,024 | 2,931 | 2,989 | +1.08% | 7,366,000 | 4兆9090億 | +1.29% | 5.28 | 0.86 |
| 03/03 | 2,870 | 2,959 | 2,856 | 2,957 | +4.86% | 8,351,600 | 4兆8564億 | +0.48% | 5.23 | 0.85 |
| 03/02 | 2,797 | 2,843 | 2,753 | 2,820 | -0.21% | 8,007,000 | 4兆6314億 | -3.98% | 4.98 | 0.81 |
| 03/01 | 2,800 | 2,867 | 2,791 | 2,826 | -1.4% | 10,720,600 | 4兆6412億 | -3.81% | 4.99 | 0.81 |
| 02/28 | 2,935 | 2,944 | 2,807 | 2,866 | -4.31% | 16,558,800 | 4兆7069億 | -2.48% | 5.06 | 0.83 |
| 02/25 | 2,931 | 2,995 | 2,930 | 2,995 | +2.71% | 6,848,100 | 4兆9188億 | +1.91% | 5.29 | 0.86 |
| 02/24 | 3,001 | 3,015 | 2,889 | 2,916 | -3.73% | 7,489,900 | 4兆7891億 | -0.58% | 5.15 | 0.84 |
| 02/22 | 3,026 | 3,052 | 3,001 | 3,029 | -1.5% | 4,217,100 | 4兆9746億 | +3.34% | 5.35 | 0.87 |
| 02/21 | 3,062 | 3,084 | 3,043 | 3,075 | -0.81% | 3,145,100 | 5兆502億 | +5.09% | 5.43 | 0.89 |
| 02/18 | 3,046 | 3,121 | 3,041 | 3,100 | +0.06% | 5,111,700 | 5兆913億 | +6.27% | 5.48 | 0.89 |
| 02/17 | 3,061 | 3,100 | 3,053 | 3,098 | +2.58% | 5,840,700 | 5兆880億 | +6.46% | 5.47 | 0.89 |
| 02/16 | 3,010 | 3,039 | 3,001 | 3,020 | +1.89% | 4,081,300 | 4兆9599億 | +4.1% | 5.34 | 0.87 |
| 02/15 | 3,070 | 3,093 | 2,963 | 2,964 | -3.14% | 6,656,200 | 4兆8679億 | +2.49% | 5.24 | 0.85 |
| 02/14 | 3,010 | 3,069 | 3,006 | 3,060 | +0.89% | 5,599,900 | 5兆256億 | +6.07% | 5.41 | 0.88 |
| 02/10 | 3,030 | 3,033 | 2,989 | 3,033 | +0.66% | 4,638,200 | 4兆9812億 | +5.5% | 5.36 | 0.87 |
| 02/09 | 3,000 | 3,026 | 2,987 | 3,013 | +0.8% | 5,833,500 | 4兆9484億 | +5.09% | 5.32 | 0.87 |
| 02/08 | 2,975 | 3,015 | 2,956 | 2,989 | +0.81% | 6,003,400 | 4兆9090億 | +4.62% | 5.28 | 0.86 |
| 02/07 | 2,962 | 2,965 | 2,908 | 2,965 | +0.07% | 5,039,500 | 4兆8695億 | +4.18% | 5.24 | 0.86 |
| 02/04 | 2,955 | 2,963 | 2,878 | 2,963 | +2.95% | 8,839,600 | 4兆8662億 | +4.44% | 5.24 | 0.85 |
| 02/03 | 2,903 | 2,935 | 2,837 | 2,878 | -0.66% | 8,270,500 | 4兆7266億 | +1.8% | 5.09 | 0.83 |
| 02/02 | 2,854 | 2,904 | 2,843 | 2,897 | +2.22% | 4,758,500 | 4兆7579億 | +2.77% | 5.12 | 0.84 |
| 02/01 | 2,854 | 2,866 | 2,829 | 2,834 | -0.7% | 3,383,000 | 4兆6544億 | +0.85% | 5.01 | 0.82 |
| 01/31 | 2,829 | 2,866 | 2,818 | 2,854 | +0.39% | 3,049,200 | 4兆6872億 | +1.75% | 5.04 | 0.82 |
| 01/28 | 2,809 | 2,844 | 2,800 | 2,843 | +2.3% | 3,915,700 | 4兆6692億 | +1.61% | 5.02 | 0.82 |
| 01/27 | 2,856 | 2,859 | 2,756 | 2,779 | -1.21% | 4,764,000 | 4兆5641億 | -0.39% | 4.91 | 0.8 |
| 01/26 | 2,812 | 2,830 | 2,792 | 2,813 | +0.5% | 2,568,500 | 4兆6199億 | +1.08% | 4.97 | 0.81 |
| 01/25 | 2,840 | 2,840 | 2,778 | 2,799 | -1.76% | 4,735,300 | 4兆5969億 | +0.83% | 4.95 | 0.81 |
| 01/24 | 2,848 | 2,852 | 2,811 | 2,849 | -0.18% | 3,334,400 | 4兆6790億 | +2.89% | 5.03 | 0.82 |
| 01/21 | 2,853 | 2,864 | 2,816 | 2,854 | -0.24% | 3,122,400 | 4兆6872億 | +3.41% | 5.04 | 0.82 |
| 01/20 | 2,850 | 2,876 | 2,822 | 2,861 | +0.7% | 3,836,600 | 4兆6987億 | +4.07% | 5.06 | 0.83 |
| 01/19 | 2,822 | 2,868 | 2,815 | 2,841 | -1.01% | 4,585,200 | 4兆6659億 | +3.76% | 5.02 | 0.82 |
| 01/18 | 2,917 | 2,922 | 2,864 | 2,870 | -0.73% | 3,709,400 | 4兆7135億 | +5.24% | 5.07 | 0.83 |
| 01/17 | 2,899 | 2,930 | 2,881 | 2,891 | +1.19% | 3,077,300 | 4兆7480億 | +6.48% | 5.11 | 0.83 |
| 01/14 | 2,886 | 2,893 | 2,821 | 2,857 | -2.42% | 6,046,200 | 4兆6922億 | +5.66% | 5.05 | 0.82 |
| 01/13 | 2,880 | 2,940 | 2,873 | 2,928 | +1.99% | 5,231,100 | 4兆8088億 | +8.69% | 5.17 | 0.84 |
| 01/12 | 2,820 | 2,871 | 2,811 | 2,871 | +2.35% | 4,187,100 | 4兆7152億 | +7.13% | 5.07 | 0.83 |
| 01/11 | 2,801 | 2,806 | 2,768 | 2,805 | +0.68% | 3,588,200 | 4兆6068億 | +5.21% | 4.96 | 0.81 |
| 01/07 | 2,811 | 2,820 | 2,779 | 2,786 | -0.43% | 3,514,000 | 4兆5756億 | +4.89% | 4.92 | 0.8 |
| 01/06 | 2,835 | 2,845 | 2,793 | 2,798 | -1.31% | 4,150,000 | 4兆5953億 | +5.7% | 4.94 | 0.81 |
| 01/05 | 2,795 | 2,839 | 2,784 | 2,835 | +2.61% | 5,347,300 | 4兆6560億 | +7.51% | 5.01 | 0.82 |
| 01/04 | 2,730 | 2,764 | 2,716 | 2,763 | +1.43% | 3,245,800 | 4兆5378億 | +5.1% | 4.88 | 0.8 |
| 2021 |
| 12/30 | 2,725 | 2,731 | 2,706 | 2,724 | +0.15% | 2,114,400 | 4兆4737億 | +3.73% | 4.81 | 0.79 |
| 12/29 | 2,730 | 2,748 | 2,710 | 2,720 | +0.18% | 2,078,100 | 4兆4672億 | +3.54% | 4.81 | 0.78 |
| 12/28 | 2,718 | 2,723 | 2,701 | 2,715 | +1.42% | 2,342,500 | 4兆4589億 | +3.39% | 4.8 | 0.78 |
| 12/27 | 2,695 | 2,695 | 2,672 | 2,677 | -0.59% | 1,659,000 | 4兆3965億 | +2.06% | 4.73 | 0.77 |
| 12/24 | 2,700 | 2,710 | 2,683 | 2,693 | -0.63% | 1,709,700 | 4兆4228億 | +2.63% | 4.76 | 0.78 |
| 12/23 | 2,683 | 2,710 | 2,678 | 2,710 | +1.76% | 3,567,400 | 4兆4507億 | +3.47% | 4.79 | 0.78 |
| 12/22 | 2,673 | 2,684 | 2,647 | 2,663 | +0.76% | 2,831,700 | 4兆3735億 | +1.87% | 4.71 | 0.77 |
| 12/21 | 2,630 | 2,646 | 2,602 | 2,643 | +1.69% | 3,497,400 | 4兆3407億 | +1.23% | 4.67 | 0.76 |
| 12/20 | 2,629 | 2,644 | 2,594 | 2,599 | -1.92% | 3,472,200 | 4兆2684億 | -0.31% | 4.59 | 0.75 |
| 12/17 | 2,650 | 2,676 | 2,635 | 2,650 | +0.99% | 7,252,900 | 4兆3522億 | +1.69% | 4.68 | 0.76 |
| 12/16 | 2,646 | 2,649 | 2,618 | 2,624 | +0.31% | 3,029,300 | 4兆3095億 | +0.92% | 4.64 | 0.76 |
| 12/15 | 2,583 | 2,622 | 2,582 | 2,616 | +1% | 3,207,900 | 4兆2964億 | +0.89% | 4.62 | 0.75 |
| 12/14 | 2,571 | 2,612 | 2,569 | 2,590 | +0.66% | 3,599,400 | 4兆2537億 | +0.08% | 4.58 | 0.75 |
| 12/13 | 2,595 | 2,595 | 2,564 | 2,573 | +0.12% | 2,896,200 | 4兆2257億 | -0.5% | 4.55 | 0.74 |
| 12/10 | 2,598 | 2,611 | 2,567 | 2,570 | -0.31% | 3,431,300 | 4兆2208億 | -0.54% | 4.54 | 0.74 |
| 12/09 | 2,607 | 2,622 | 2,578 | 2,578 | -1.19% | 3,180,600 | 4兆2339億 | -0.19% | 4.56 | 0.74 |
| 12/08 | 2,590 | 2,632 | 2,573 | 2,609 | -0.5% | 4,627,700 | 4兆2849億 | +1.05% | 4.61 | 0.75 |
| 12/07 | 2,572 | 2,629 | 2,567 | 2,622 | +2.66% | 5,445,000 | 4兆3062億 | +1.43% | 4.63 | 0.76 |
| 12/06 | 2,570 | 2,583 | 2,533 | 2,554 | +0.67% | 2,972,400 | 4兆1945億 | -1.12% | 4.51 | 0.74 |
| 12/03 | 2,553 | 2,555 | 2,513 | 2,537 | -0.12% | 5,343,500 | 4兆1666億 | -1.82% | 4.48 | 0.73 |
| 12/02 | 2,541 | 2,559 | 2,524 | 2,540 | -0.78% | 3,828,400 | 4兆1715億 | -1.85% | 4.49 | 0.73 |
| 12/01 | 2,533 | 2,572 | 2,532 | 2,560 | +0.12% | 5,622,200 | 4兆2044億 | -1.2% | 4.52 | 0.74 |
| 11/30 | 2,667 | 2,678 | 2,557 | 2,557 | -2.85% | 14,544,000 | 4兆1995億 | -1.35% | 4.52 | 0.74 |
| 11/29 | 2,634 | 2,670 | 2,626 | 2,632 | -1.9% | 5,115,600 | 4兆3226億 | +1.5% | 4.65 | 0.76 |
| 11/26 | 2,708 | 2,721 | 2,668 | 2,683 | -2.54% | 5,811,700 | 4兆4064億 | +3.55% | 4.74 | 0.77 |
| 11/25 | 2,696 | 2,772 | 2,695 | 2,753 | +2.34% | 5,879,900 | 4兆5214億 | +6.42% | 4.87 | 0.79 |
| 11/24 | 2,701 | 2,733 | 2,683 | 2,690 | +1.66% | 6,159,100 | 4兆4179億 | +4.18% | 4.75 | 0.78 |
| 11/22 | 2,674 | 2,680 | 2,632 | 2,646 | -1.96% | 5,124,100 | 4兆3456億 | +2.6% | 4.68 | 0.76 |
| 11/19 | 2,618 | 2,699 | 2,602 | 2,699 | +4.86% | 11,222,100 | 4兆4327億 | +4.73% | 4.77 | 0.78 |
| 11/18 | 2,568 | 2,585 | 2,556 | 2,574 | -0.16% | 3,090,500 | 4兆2274億 | +0.08% | 4.55 | 0.74 |
| 11/17 | 2,600 | 2,605 | 2,571 | 2,578 | -0.58% | 3,014,200 | 4兆2339億 | +0.27% | 4.56 | 0.74 |
| 11/16 | 2,570 | 2,613 | 2,565 | 2,593 | +1.41% | 4,377,400 | 4兆2586億 | +0.82% | 4.58 | 0.75 |
| 11/15 | 2,570 | 2,571 | 2,552 | 2,557 | -0.43% | 2,730,600 | 4兆1995億 | -0.54% | 4.52 | 0.74 |
| 11/12 | 2,546 | 2,568 | 2,526 | 2,568 | +2.88% | 5,690,200 | 4兆2175億 | -0.04% | 4.54 | 0.74 |
| 11/11 | 2,468 | 2,506 | 2,466 | 2,496 | +1.55% | 2,577,400 | 4兆993億 | -2.65% | 4.41 | 0.72 |
| 11/10 | 2,490 | 2,510 | 2,453 | 2,458 | -1.17% | 3,508,100 | 4兆369億 | -4.1% | 4.34 | 0.71 |
| 11/09 | 2,539 | 2,546 | 2,482 | 2,487 | -2.09% | 4,328,100 | 4兆845億 | -2.93% | 4.39 | 0.72 |
| 11/08 | 2,551 | 2,561 | 2,536 | 2,540 | +0.83% | 3,369,500 | 4兆1715億 | -0.74% | 4.49 | 0.73 |
| 11/05 | 2,536 | 2,540 | 2,509 | 2,519 | -0.9% | 4,032,100 | 4兆1370億 | -1.33% | 4.45 | 0.73 |
| 11/04 | 2,561 | 2,566 | 2,506 | 2,542 | -0.74% | 9,688,700 | 4兆1748億 | -0.35% | 4.49 | 0.73 |
| 11/02 | 2,700 | 2,743 | 2,532 | 2,561 | -4.01% | 14,995,600 | 4兆2060億 | +0.55% | 4.53 | 0.74 |
