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 |
|---|
| 2024 | 1/1, 株式分割 1→2 |
| 2022 |
| 03/31 | 2,037 | 2,046 | 2,000 | 2,001 | -3.08% | 3,030,800 | 1兆5015億 | -0.82% | 8.7 | 0.54 |
| 03/30 | 2,105 | 2,105 | 2,053 | 2,064 | -4% | 3,104,200 | 1兆5492億 | +2.18% | 8.97 | 0.56 |
| 03/29 | 2,174 | 2,174 | 2,129 | 2,150 | -0.16% | 4,344,600 | 1兆6137億 | +6.44% | 9.35 | 0.58 |
| 03/28 | 2,151 | 2,182 | 2,129 | 2,154 | +3.51% | 4,923,000 | 1兆6163億 | +6.77% | 9.36 | 0.58 |
| 03/25 | 2,075 | 2,097 | 2,067 | 2,081 | +0.51% | 2,561,800 | 1兆5615億 | +3.2% | 9.04 | 0.56 |
| 03/24 | 2,043 | 2,073 | 2,035 | 2,070 | -0.29% | 2,281,600 | 1兆5537億 | +2.58% | 9 | 0.56 |
| 03/23 | 2,095 | 2,110 | 2,071 | 2,076 | +0.24% | 3,292,400 | 1兆5582億 | +2.82% | 9.02 | 0.56 |
| 03/22 | 2,047 | 2,089 | 2,045 | 2,071 | +2.58% | 3,594,400 | 1兆5544億 | +2.47% | 9 | 0.56 |
| 03/18 | 2,000 | 2,027 | 2,000 | 2,019 | +0.2% | 4,108,200 | 1兆5154億 | -0.2% | 8.78 | 0.55 |
| 03/17 | 1,996 | 2,026 | 1,996 | 2,015 | +2.31% | 2,917,200 | 1兆5124億 | -0.59% | 8.76 | 0.55 |
| 03/16 | 1,968 | 1,970 | 1,957 | 1,970 | -0.28% | 4,038,800 | 1兆4782億 | -3.08% | 8.56 | 0.53 |
| 03/15 | 1,965 | 1,986 | 1,960 | 1,975 | +1% | 4,341,400 | 1兆4824億 | -3.09% | 8.59 | 0.53 |
| 03/14 | 1,939 | 1,975 | 1,932 | 1,956 | +1.61% | 4,032,000 | 1兆4677億 | -4.24% | 8.5 | 0.53 |
| 03/11 | 1,921 | 1,950 | 1,915 | 1,925 | -1.61% | 5,781,800 | 1兆4444億 | -5.89% | 8.37 | 0.52 |
| 03/10 | 1,939 | 1,968 | 1,930 | 1,956 | +3.41% | 3,816,200 | 1兆4681億 | -4.54% | 8.5 | 0.53 |
| 03/09 | 1,879 | 1,915 | 1,873 | 1,892 | +1.12% | 3,210,600 | 1兆4197億 | -7.73% | 8.22 | 0.51 |
| 03/08 | 1,937 | 1,943 | 1,855 | 1,871 | -4.81% | 5,794,200 | 1兆4039億 | -8.93% | 8.13 | 0.51 |
| 03/07 | 1,973 | 1,985 | 1,939 | 1,965 | -1.77% | 2,856,800 | 1兆4748億 | -4.61% | 8.54 | 0.53 |
| 03/04 | 2,048 | 2,048 | 1,996 | 2,001 | -2.56% | 2,614,800 | 1兆5015億 | -2.94% | 8.7 | 0.54 |
| 03/03 | 2,019 | 2,063 | 2,016 | 2,053 | +3.77% | 3,321,400 | 1兆5409億 | -0.39% | 8.92 | 0.56 |
| 03/02 | 1,984 | 1,994 | 1,970 | 1,979 | -2.32% | 3,530,600 | 1兆4850億 | -3.91% | 8.6 | 0.54 |
| 03/01 | 2,068 | 2,077 | 2,026 | 2,026 | -1.44% | 2,587,000 | 1兆5203億 | -1.67% | 8.8 | 0.55 |
| 02/28 | 2,058 | 2,077 | 2,037 | 2,055 | -0.19% | 3,968,600 | 1兆5424億 | -0.19% | 8.93 | 0.56 |
| 02/25 | 2,021 | 2,073 | 2,021 | 2,059 | +0.15% | 3,836,200 | 1兆5454億 | +0.05% | 8.95 | 0.56 |
| 02/24 | 2,060 | 2,078 | 2,038 | 2,056 | 0% | 2,408,400 | 1兆5431億 | -0.1% | 8.94 | 0.56 |
| 02/22 | 2,057 | 2,064 | 2,042 | 2,056 | -1.11% | 1,642,800 | 1兆5431億 | -0.15% | 8.94 | 0.56 |
| 02/21 | 2,073 | 2,095 | 2,065 | 2,079 | -0.14% | 1,398,800 | 1兆5604億 | +0.82% | 9.04 | 0.56 |
| 02/18 | 2,100 | 2,106 | 2,073 | 2,082 | -1.68% | 2,869,200 | 1兆5627億 | +0.82% | 9.05 | 0.56 |
| 02/17 | 2,127 | 2,136 | 2,105 | 2,118 | -1.01% | 3,343,200 | 1兆5893億 | +2.39% | 9.2 | 0.57 |
| 02/16 | 2,121 | 2,142 | 2,109 | 2,139 | +2.03% | 2,513,200 | 1兆6054億 | +3.43% | 9.3 | 0.58 |
| 02/15 | 2,119 | 2,136 | 2,093 | 2,097 | -1.09% | 2,899,400 | 1兆5735億 | +1.38% | 9.11 | 0.57 |
| 02/14 | 2,100 | 2,123 | 2,080 | 2,120 | +0.14% | 2,805,200 | 1兆5908億 | +2.59% | 9.21 | 0.57 |
| 02/10 | 2,100 | 2,117 | 2,085 | 2,117 | +0.47% | 2,671,600 | 1兆5886億 | +2.59% | 9.2 | 0.57 |
| 02/09 | 2,137 | 2,165 | 2,094 | 2,107 | -2.63% | 4,500,400 | 1兆5811億 | +2.31% | 9.16 | 0.57 |
| 02/08 | 2,140 | 2,174 | 2,122 | 2,164 | +2.05% | 3,455,000 | 1兆6238億 | +5.33% | 9.4 | 0.59 |
| 02/07 | 2,058 | 2,137 | 2,058 | 2,120 | +3.01% | 2,852,600 | 1兆5912億 | +3.72% | 9.22 | 0.57 |
| 02/04 | 2,068 | 2,077 | 2,053 | 2,058 | +0.86% | 2,211,000 | 1兆5446億 | +1.08% | 8.95 | 0.56 |
| 02/03 | 2,020 | 2,048 | 2,018 | 2,041 | +0.84% | 2,103,400 | 1兆5315億 | +0.42% | 8.87 | 0.55 |
| 02/02 | 2,005 | 2,029 | 1,999 | 2,024 | +2.12% | 2,365,600 | 1兆5188億 | -0.12% | 8.8 | 0.55 |
| 02/01 | 1,948 | 1,993 | 1,948 | 1,982 | -0.05% | 2,756,800 | 1兆4872億 | -2.05% | 8.61 | 0.54 |
| 01/31 | 1,983 | 1,996 | 1,957 | 1,983 | -1.56% | 3,150,400 | 1兆4880億 | -1.9% | 8.62 | 0.54 |
| 01/28 | 1,970 | 2,032 | 1,944 | 2,014 | +0.9% | 3,497,400 | 1兆5116億 | -0.25% | 8.75 | 0.55 |
| 01/27 | 2,027 | 2,043 | 1,980 | 1,996 | +0.08% | 2,260,400 | 1兆4981億 | -0.99% | 8.68 | 0.54 |
| 01/26 | 2,029 | 2,031 | 1,993 | 1,995 | -0.57% | 2,146,200 | 1兆4970億 | -0.87% | 8.67 | 0.54 |
| 01/25 | 1,995 | 2,009 | 1,980 | 2,006 | -0.47% | 2,610,600 | 1兆5056億 | -0.25% | 8.72 | 0.54 |
| 01/24 | 2,000 | 2,030 | 1,991 | 2,016 | +0.72% | 1,481,800 | 1兆5127億 | +0.27% | 8.76 | 0.55 |
| 01/21 | 2,017 | 2,022 | 1,954 | 2,001 | -1.06% | 2,349,600 | 1兆5019億 | -0.3% | 8.7 | 0.54 |
| 01/20 | 2,031 | 2,068 | 2,021 | 2,023 | -1.58% | 1,869,400 | 1兆5180億 | +0.87% | 8.79 | 0.55 |
| 01/19 | 2,062 | 2,083 | 2,038 | 2,055 | -1.89% | 2,323,000 | 1兆5424億 | +2.7% | 8.93 | 0.56 |
| 01/18 | 2,146 | 2,165 | 2,071 | 2,095 | -1.87% | 2,835,800 | 1兆5720億 | +4.93% | 9.1 | 0.57 |
| 01/17 | 2,160 | 2,170 | 2,131 | 2,135 | 0% | 1,682,400 | 1兆6021億 | +7.32% | 9.28 | 0.58 |
| 01/14 | 2,140 | 2,158 | 2,122 | 2,135 | -1% | 2,689,800 | 1兆6021億 | +7.75% | 9.28 | 0.58 |
| 01/13 | 2,140 | 2,167 | 2,130 | 2,156 | +1.41% | 2,735,400 | 1兆6182億 | +9.28% | 9.37 | 0.58 |
| 01/12 | 2,117 | 2,144 | 2,109 | 2,126 | -0.37% | 2,195,200 | 1兆5957億 | +8.36% | 9.24 | 0.58 |
| 01/11 | 2,081 | 2,139 | 2,067 | 2,134 | +3.44% | 3,214,200 | 1兆6017億 | +9.38% | 9.28 | 0.58 |
| 01/07 | 2,046 | 2,090 | 2,043 | 2,063 | +1.4% | 3,063,400 | 1兆5484億 | +6.4% | 8.97 | 0.56 |
| 01/06 | 2,029 | 2,048 | 2,019 | 2,035 | +1.04% | 2,355,200 | 1兆5270億 | +5.47% | 8.84 | 0.55 |
| 01/05 | 1,993 | 2,018 | 1,976 | 2,014 | +1.85% | 2,505,200 | 1兆5112億 | +4.92% | 8.75 | 0.54 |
| 01/04 | 1,947 | 1,982 | 1,930 | 1,977 | +2.89% | 2,062,000 | 1兆4839億 | +3.45% | 8.59 | 0.54 |
| 2021 |
| 12/30 | 1,925 | 1,932 | 1,914 | 1,922 | -0.47% | 943,800 | 1兆4422億 | +0.81% | 8.35 | 0.52 |
| 12/29 | 1,940 | 1,950 | 1,927 | 1,931 | -0.31% | 1,213,800 | 1兆4490億 | +1.39% | 8.39 | 0.52 |
| 12/28 | 1,930 | 1,937 | 1,920 | 1,937 | +1.2% | 1,242,200 | 1兆4535億 | +1.92% | 8.42 | 0.52 |
| 12/27 | 1,931 | 1,933 | 1,910 | 1,914 | -0.83% | 899,000 | 1兆4362億 | +0.87% | 8.32 | 0.52 |
| 12/24 | 1,938 | 1,940 | 1,924 | 1,930 | -0.52% | 970,800 | 1兆4482億 | +1.93% | 8.39 | 0.52 |
| 12/23 | 1,929 | 1,940 | 1,921 | 1,940 | +0.78% | 1,438,400 | 1兆4557億 | +2.78% | 8.43 | 0.52 |
| 12/22 | 1,934 | 1,943 | 1,920 | 1,925 | -0.57% | 1,203,800 | 1兆4444億 | +2.31% | 8.37 | 0.52 |
| 12/21 | 1,929 | 1,954 | 1,919 | 1,936 | +1.79% | 2,016,200 | 1兆4527億 | +3.06% | 8.41 | 0.52 |
| 12/20 | 1,948 | 1,952 | 1,897 | 1,902 | -3.6% | 1,855,400 | 1兆4272億 | +1.47% | 8.27 | 0.51 |
| 12/17 | 1,975 | 1,990 | 1,966 | 1,973 | -0.1% | 2,625,000 | 1兆4805億 | +5.37% | 8.57 | 0.53 |
| 12/16 | 1,960 | 1,979 | 1,956 | 1,975 | +0.95% | 1,838,000 | 1兆4820億 | +5.53% | 8.58 | 0.53 |
| 12/15 | 1,947 | 1,963 | 1,945 | 1,956 | +0.67% | 1,524,600 | 1兆4681億 | +4.65% | 8.5 | 0.53 |
| 12/14 | 1,930 | 1,944 | 1,929 | 1,943 | +0.62% | 1,460,800 | 1兆4583億 | +3.96% | 8.45 | 0.53 |
| 12/13 | 1,944 | 1,947 | 1,931 | 1,931 | +0.94% | 1,813,400 | 1兆4493億 | +3.32% | 8.39 | 0.52 |
| 12/10 | 1,963 | 1,963 | 1,912 | 1,913 | -0.91% | 2,852,600 | 1兆4358億 | +2.3% | 8.32 | 0.52 |
| 12/09 | 1,928 | 1,941 | 1,926 | 1,931 | -0.49% | 1,453,800 | 1兆4490億 | +3.07% | 8.39 | 0.52 |
| 12/08 | 1,936 | 1,951 | 1,933 | 1,940 | +1.17% | 3,643,200 | 1兆4561億 | +3.58% | 8.43 | 0.53 |
| 12/07 | 1,878 | 1,919 | 1,872 | 1,918 | +1.62% | 4,163,200 | 1兆4392億 | +2.38% | 8.34 | 0.52 |
| 12/06 | 1,875 | 1,891 | 1,861 | 1,887 | +1.37% | 2,414,200 | 1兆4163億 | +0.86% | 8.2 | 0.51 |
| 12/03 | 1,838 | 1,864 | 1,808 | 1,862 | +1.94% | 1,882,400 | 1兆3972億 | -0.56% | 8.09 | 0.5 |
| 12/02 | 1,788 | 1,830 | 1,786 | 1,826 | +0.77% | 2,031,600 | 1兆3705億 | -2.56% | 7.94 | 0.49 |
| 12/01 | 1,789 | 1,817 | 1,788 | 1,812 | +1.8% | 2,465,200 | 1兆3600億 | -3.51% | 7.88 | 0.49 |
| 11/30 | 1,818 | 1,826 | 1,775 | 1,780 | -1.98% | 7,154,000 | 1兆3360億 | -5.42% | 7.74 | 0.48 |
| 11/29 | 1,821 | 1,843 | 1,811 | 1,816 | -1.86% | 3,211,400 | 1兆3630億 | -3.81% | 7.89 | 0.49 |
| 11/26 | 1,866 | 1,866 | 1,839 | 1,851 | -0.8% | 1,961,800 | 1兆3889億 | -2.3% | 8.04 | 0.5 |
| 11/25 | 1,848 | 1,870 | 1,843 | 1,866 | +0.59% | 1,547,000 | 1兆4002億 | -1.71% | 8.11 | 0.5 |
| 11/24 | 1,855 | 1,888 | 1,849 | 1,855 | +0.84% | 3,020,400 | 1兆3919億 | -2.45% | 8.06 | 0.5 |
| 11/22 | 1,808 | 1,842 | 1,801 | 1,839 | +1.43% | 3,118,400 | 1兆3803億 | -3.46% | 7.99 | 0.5 |
| 11/19 | 1,794 | 1,822 | 1,791 | 1,813 | +0.83% | 3,457,600 | 1兆3608億 | -4.98% | 7.88 | 0.49 |
| 11/18 | 1,792 | 1,802 | 1,781 | 1,798 | +0.33% | 2,765,200 | 1兆3495億 | -5.91% | 7.82 | 0.49 |
| 11/17 | 1,824 | 1,828 | 1,788 | 1,792 | -2.16% | 3,875,200 | 1兆3450億 | -6.47% | 7.79 | 0.49 |
| 11/16 | 1,851 | 1,860 | 1,830 | 1,832 | -0.62% | 2,686,000 | 1兆3746億 | -4.76% | 7.96 | 0.5 |
| 11/15 | 1,861 | 1,866 | 1,837 | 1,843 | -0.57% | 4,242,000 | 1兆3833億 | -4.36% | 8.01 | 0.5 |
| 11/12 | 1,879 | 1,900 | 1,851 | 1,854 | -4.38% | 6,006,400 | 1兆3912億 | -4.01% | 8.06 | 0.5 |
| 11/11 | 1,968 | 1,975 | 1,936 | 1,939 | +0.1% | 1,260,800 | 1兆4550億 | +0.23% | 8.43 | 0.52 |
| 11/10 | 1,944 | 1,960 | 1,931 | 1,937 | -0.69% | 1,387,200 | 1兆4535億 | +0.13% | 8.42 | 0.52 |
| 11/09 | 1,968 | 1,983 | 1,950 | 1,950 | -0.1% | 1,458,800 | 1兆4636億 | +0.93% | 8.48 | 0.53 |
| 11/08 | 1,973 | 1,979 | 1,951 | 1,952 | -0.18% | 1,441,400 | 1兆4651億 | +1.14% | 8.49 | 0.53 |
| 11/05 | 1,955 | 1,962 | 1,942 | 1,956 | -1.21% | 1,208,200 | 1兆4677億 | +1.48% | 8.5 | 0.53 |
| 11/04 | 1,986 | 1,987 | 1,972 | 1,980 | +2.64% | 3,300,600 | 1兆4857億 | +2.78% | 8.6 | 0.54 |
| 11/02 | 1,925 | 1,941 | 1,918 | 1,929 | -0.39% | 1,548,000 | 1兆4474億 | +0.18% | 8.38 | 0.52 |
