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 | 4/1, 株式分割 1→3 |
| 2022 |
| 03/31 | 1,823 | 1,829 | 1,787 | 1,794 | -2.13% | 2,603,700 | 1兆8709億 | +4.34% | 8.2 | 0.91 |
| 03/30 | 1,840 | 1,849 | 1,806 | 1,833 | -2.05% | 3,118,800 | 1兆9116億 | +6.74% | 8.44 | 0.94 |
| 03/29 | 1,871 | 1,877 | 1,858 | 1,871 | +0.21% | 2,691,000 | 1兆9516億 | +9.1% | 8.62 | 0.96 |
| 03/28 | 1,873 | 1,880 | 1,848 | 1,867 | +1.5% | 1,722,600 | 1兆9474億 | +9.05% | 8.6 | 0.95 |
| 03/25 | 1,866 | 1,868 | 1,836 | 1,839 | -1.52% | 2,002,200 | 1兆9186億 | +7.63% | 8.47 | 0.94 |
| 03/24 | 1,857 | 1,870 | 1,841 | 1,868 | -0.05% | 1,827,000 | 1兆9481億 | +9.28% | 8.6 | 0.95 |
| 03/23 | 1,849 | 1,878 | 1,836 | 1,869 | +1.34% | 2,914,200 | 1兆9491億 | +9.6% | 8.6 | 0.95 |
| 03/22 | 1,817 | 1,852 | 1,817 | 1,844 | +1.97% | 5,060,400 | 1兆9234億 | +8.15% | 8.49 | 0.94 |
| 03/18 | 1,774 | 1,812 | 1,768 | 1,808 | +2.36% | 4,831,800 | 1兆8862億 | +6% | 8.33 | 0.92 |
| 03/17 | 1,786 | 1,791 | 1,721 | 1,767 | +0.55% | 4,419,300 | 1兆8428億 | +3.43% | 8.13 | 0.9 |
| 03/16 | 1,723 | 1,758 | 1,715 | 1,757 | +2.31% | 4,111,200 | 1兆8327億 | +2.63% | 8.09 | 0.9 |
| 03/15 | 1,693 | 1,733 | 1,691 | 1,717 | +2.75% | 2,541,600 | 1兆7913億 | +0.02% | 7.91 | 0.88 |
| 03/14 | 1,650 | 1,684 | 1,643 | 1,671 | +2.62% | 2,666,700 | 1兆7433億 | -2.89% | 7.7 | 0.85 |
| 03/11 | 1,618 | 1,640 | 1,617 | 1,629 | -0.57% | 3,214,200 | 1兆6988億 | -5.69% | 7.5 | 0.83 |
| 03/10 | 1,617 | 1,646 | 1,616 | 1,638 | +4.8% | 3,222,300 | 1兆7085億 | -5.48% | 7.54 | 0.84 |
| 03/09 | 1,551 | 1,595 | 1,550 | 1,563 | +1.01% | 2,614,800 | 1兆6303億 | -10.07% | 7.2 | 0.8 |
| 03/08 | 1,564 | 1,570 | 1,540 | 1,547 | -2.11% | 2,661,000 | 1兆6140億 | -11.43% | 7.12 | 0.79 |
| 03/07 | 1,581 | 1,593 | 1,567 | 1,581 | -2.27% | 2,474,400 | 1兆6487億 | -10.09% | 7.28 | 0.81 |
| 03/04 | 1,641 | 1,642 | 1,612 | 1,617 | -1.42% | 2,767,800 | 1兆6870億 | -8.37% | 7.45 | 0.83 |
| 03/03 | 1,636 | 1,648 | 1,625 | 1,641 | +2.67% | 3,052,200 | 1兆7113億 | -7.36% | 7.55 | 0.84 |
| 03/02 | 1,627 | 1,633 | 1,597 | 1,598 | -3.19% | 3,297,600 | 1兆6668億 | -9.97% | 7.36 | 0.82 |
| 03/01 | 1,674 | 1,691 | 1,647 | 1,651 | -1.35% | 3,098,700 | 1兆7218億 | -7.37% | 7.6 | 0.84 |
| 02/28 | 1,630 | 1,679 | 1,627 | 1,673 | +2.78% | 6,122,700 | 1兆7454億 | -6.26% | 7.7 | 0.85 |
| 02/25 | 1,666 | 1,675 | 1,624 | 1,628 | -4.96% | 5,047,200 | 1兆6981億 | -9% | 7.5 | 0.83 |
| 02/24 | 1,712 | 1,740 | 1,700 | 1,713 | -1.1% | 3,057,300 | 1兆7868億 | -4.57% | 7.89 | 0.87 |
| 02/22 | 1,747 | 1,755 | 1,716 | 1,732 | -2.68% | 2,487,900 | 1兆8066億 | -3.67% | 7.98 | 0.88 |
| 02/21 | 1,777 | 1,797 | 1,764 | 1,780 | -0.95% | 1,311,600 | 1兆8563億 | -1.13% | 8.19 | 0.91 |
| 02/18 | 1,790 | 1,812 | 1,784 | 1,797 | -0.44% | 1,882,500 | 1兆8740億 | -0.19% | 8.27 | 0.92 |
| 02/17 | 1,813 | 1,816 | 1,793 | 1,805 | -1.26% | 2,037,900 | 1兆8824億 | +0.26% | 8.31 | 0.92 |
| 02/16 | 1,817 | 1,844 | 1,800 | 1,828 | +2.7% | 3,159,900 | 1兆9064億 | +1.65% | 8.42 | 0.93 |
| 02/15 | 1,863 | 1,879 | 1,771 | 1,780 | -4.47% | 5,403,900 | 1兆8563億 | -0.91% | 8.19 | 0.91 |
| 02/14 | 1,857 | 1,868 | 1,840 | 1,863 | +0.05% | 2,583,900 | 1兆9432億 | +3.9% | 8.58 | 0.95 |
| 02/10 | 1,867 | 1,888 | 1,849 | 1,862 | -0.34% | 3,312,000 | 1兆9422億 | +4.26% | 8.57 | 0.95 |
| 02/09 | 1,860 | 1,887 | 1,859 | 1,868 | +0.5% | 2,869,200 | 1兆9488億 | +4.96% | 8.6 | 0.95 |
| 02/08 | 1,873 | 1,879 | 1,852 | 1,859 | -0.77% | 2,486,100 | 1兆9391億 | +4.97% | 8.56 | 0.95 |
| 02/07 | 1,837 | 1,881 | 1,836 | 1,873 | +2.05% | 2,537,400 | 1兆9540億 | +6.38% | 8.63 | 0.96 |
| 02/04 | 1,820 | 1,845 | 1,812 | 1,836 | +1.34% | 2,957,100 | 1兆9147億 | +4.84% | 8.45 | 0.94 |
| 02/03 | 1,779 | 1,816 | 1,775 | 1,811 | +1.63% | 2,873,400 | 1兆8893億 | +3.92% | 8.34 | 0.92 |
| 02/02 | 1,775 | 1,789 | 1,767 | 1,782 | +0.47% | 2,918,400 | 1兆8591億 | +2.67% | 8.21 | 0.91 |
| 02/01 | 1,766 | 1,782 | 1,751 | 1,774 | -0.6% | 2,846,700 | 1兆8504億 | +2.6% | 8.17 | 0.91 |
| 01/31 | 1,777 | 1,788 | 1,764 | 1,785 | -1.16% | 3,261,900 | 1兆8615億 | +3.52% | 8.22 | 0.91 |
| 01/28 | 1,787 | 1,811 | 1,785 | 1,806 | +2.21% | 3,589,500 | 1兆8834億 | +5.04% | 8.31 | 0.92 |
| 01/27 | 1,785 | 1,791 | 1,751 | 1,767 | +0.15% | 3,906,600 | 1兆8428億 | +3.13% | 8.13 | 0.9 |
| 01/26 | 1,765 | 1,775 | 1,747 | 1,764 | +1.11% | 2,891,400 | 1兆8400億 | +3.28% | 8.12 | 0.9 |
| 01/25 | 1,750 | 1,754 | 1,727 | 1,745 | -1.19% | 2,577,000 | 1兆8198億 | +2.33% | 8.03 | 0.89 |
| 01/24 | 1,739 | 1,769 | 1,736 | 1,766 | +1.36% | 1,858,200 | 1兆8417億 | +3.68% | 8.13 | 0.9 |
| 01/21 | 1,753 | 1,761 | 1,726 | 1,742 | -0.91% | 2,674,200 | 1兆8170億 | +2.47% | 8.02 | 0.89 |
| 01/20 | 1,768 | 1,788 | 1,752 | 1,758 | -1.51% | 3,108,300 | 1兆8337億 | +3.59% | 8.09 | 0.9 |
| 01/19 | 1,780 | 1,804 | 1,768 | 1,785 | +0.24% | 3,955,500 | 1兆8619億 | +5.43% | 8.22 | 0.91 |
| 01/18 | 1,800 | 1,812 | 1,774 | 1,781 | -0.3% | 2,613,000 | 1兆8574億 | +5.49% | 8.2 | 0.91 |
| 01/17 | 1,790 | 1,814 | 1,780 | 1,786 | 0% | 2,327,100 | 1兆8629億 | +6.12% | 8.22 | 0.91 |
| 01/14 | 1,779 | 1,789 | 1,767 | 1,786 | +0.3% | 3,423,600 | 1兆8629億 | +6.5% | 8.22 | 0.91 |
| 01/13 | 1,769 | 1,786 | 1,764 | 1,781 | +0.7% | 3,692,100 | 1兆8574億 | +6.5% | 8.2 | 0.91 |
| 01/12 | 1,782 | 1,791 | 1,762 | 1,768 | -0.9% | 4,905,900 | 1兆8445億 | +6.21% | 8.14 | 0.9 |
| 01/11 | 1,697 | 1,788 | 1,697 | 1,784 | +5.21% | 6,247,200 | 1兆8612億 | +7.43% | 8.22 | 0.91 |
| 01/07 | 1,677 | 1,709 | 1,677 | 1,696 | +0.55% | 3,579,900 | 1兆7690億 | +2.54% | 7.81 | 0.87 |
| 01/06 | 1,714 | 1,715 | 1,683 | 1,687 | -0.82% | 4,707,300 | 1兆7593億 | +2.28% | 7.77 | 0.86 |
| 01/05 | 1,712 | 1,712 | 1,678 | 1,701 | +2.74% | 5,021,700 | 1兆7739億 | +3.45% | 7.83 | 0.87 |
| 01/04 | 1,617 | 1,658 | 1,615 | 1,655 | +2.2% | 4,059,600 | 1兆7266億 | +1% | 7.62 | 0.85 |
| 2021 |
| 12/30 | 1,622 | 1,629 | 1,612 | 1,620 | -0.12% | 2,922,900 | 1兆6894億 | -1% | 7.46 | 0.83 |
| 12/29 | 1,633 | 1,647 | 1,613 | 1,622 | -0.96% | 8,539,200 | 1兆6915億 | -0.94% | 7.47 | 0.83 |
| 12/28 | 1,623 | 1,644 | 1,615 | 1,637 | +1.59% | 3,115,500 | 1兆7078億 | -0.1% | 7.54 | 0.84 |
| 12/27 | 1,624 | 1,627 | 1,611 | 1,612 | -0.64% | 1,876,500 | 1兆6811億 | -1.61% | 7.42 | 0.82 |
| 12/24 | 1,650 | 1,657 | 1,613 | 1,622 | -1.91% | 2,777,700 | 1兆6919億 | -0.98% | 7.47 | 0.83 |
| 12/23 | 1,654 | 1,663 | 1,645 | 1,654 | +0.38% | 3,155,700 | 1兆7249億 | +0.96% | 7.61 | 0.84 |
| 12/22 | 1,650 | 1,652 | 1,631 | 1,647 | -0.26% | 3,455,700 | 1兆7183億 | +0.69% | 7.59 | 0.84 |
| 12/21 | 1,669 | 1,669 | 1,647 | 1,652 | +0.36% | 3,808,200 | 1兆7228億 | +0.96% | 7.61 | 0.84 |
| 12/20 | 1,664 | 1,668 | 1,633 | 1,646 | -2.33% | 4,168,800 | 1兆7165億 | +0.65% | 7.58 | 0.84 |
| 12/17 | 1,707 | 1,712 | 1,672 | 1,685 | -1.63% | 5,639,400 | 1兆7576億 | +3.06% | 7.76 | 0.86 |
| 12/16 | 1,699 | 1,716 | 1,695 | 1,713 | +2.31% | 3,813,600 | 1兆7868億 | +4.96% | 7.89 | 0.87 |
| 12/15 | 1,685 | 1,703 | 1,670 | 1,674 | -0.16% | 4,429,800 | 1兆7464億 | +2.85% | 7.71 | 0.85 |
| 12/14 | 1,685 | 1,702 | 1,672 | 1,677 | +0.9% | 4,306,500 | 1兆7492億 | +3.14% | 7.72 | 0.86 |
| 12/13 | 1,668 | 1,683 | 1,660 | 1,662 | +1.03% | 3,045,600 | 1兆7336億 | +2.34% | 7.65 | 0.85 |
| 12/10 | 1,653 | 1,663 | 1,645 | 1,645 | -0.4% | 3,304,500 | 1兆7158億 | +1.29% | 7.57 | 0.84 |
| 12/09 | 1,659 | 1,667 | 1,647 | 1,652 | -0.52% | 3,002,400 | 1兆7228億 | +1.64% | 7.61 | 0.84 |
| 12/08 | 1,685 | 1,690 | 1,660 | 1,660 | +0.75% | 3,449,100 | 1兆7318億 | +2.24% | 7.65 | 0.85 |
| 12/07 | 1,624 | 1,653 | 1,616 | 1,648 | +2.09% | 3,560,700 | 1兆7190億 | +1.42% | 7.59 | 0.84 |
| 12/06 | 1,649 | 1,651 | 1,608 | 1,614 | -2.18% | 3,578,400 | 1兆6839億 | -0.66% | 7.43 | 0.82 |
| 12/03 | 1,631 | 1,655 | 1,622 | 1,650 | +2.44% | 3,058,800 | 1兆7214億 | +1.56% | 7.6 | 0.84 |
| 12/02 | 1,590 | 1,618 | 1,586 | 1,611 | +1.62% | 3,780,300 | 1兆6804億 | -0.92% | 7.42 | 0.82 |
| 12/01 | 1,556 | 1,593 | 1,555 | 1,585 | +1.75% | 2,938,200 | 1兆6536億 | -2.62% | 7.3 | 0.81 |
| 11/30 | 1,580 | 1,591 | 1,551 | 1,558 | -0.53% | 5,876,400 | 1兆6251億 | -4.36% | 7.17 | 0.8 |
| 11/29 | 1,567 | 1,578 | 1,555 | 1,566 | -1.92% | 2,856,600 | 1兆7542億 | -4.02% | 7.29 | 0.81 |
| 11/26 | 1,621 | 1,623 | 1,593 | 1,597 | -2.6% | 2,616,900 | 1兆7886億 | -2.32% | 7.43 | 0.82 |
| 11/25 | 1,659 | 1,665 | 1,637 | 1,640 | -1.17% | 3,138,000 | 1兆8364億 | +0.1% | 7.63 | 0.85 |
| 11/24 | 1,644 | 1,690 | 1,643 | 1,659 | +2.28% | 3,488,400 | 1兆8580億 | +1.22% | 7.72 | 0.86 |
| 11/22 | 1,607 | 1,627 | 1,578 | 1,622 | +0.12% | 2,992,500 | 1兆8166億 | -1.04% | 7.55 | 0.84 |
| 11/19 | 1,598 | 1,640 | 1,581 | 1,620 | +0.83% | 5,808,300 | 1兆8143億 | -1.28% | 7.54 | 0.84 |
| 11/18 | 1,607 | 1,615 | 1,596 | 1,607 | -0.74% | 2,417,400 | 1兆7994億 | -2.15% | 7.47 | 0.83 |
| 11/17 | 1,629 | 1,631 | 1,616 | 1,619 | -0.88% | 1,323,300 | 1兆8128億 | -1.54% | 7.53 | 0.83 |
| 11/16 | 1,635 | 1,653 | 1,631 | 1,633 | +0.53% | 1,886,400 | 1兆8289億 | -0.79% | 7.6 | 0.84 |
| 11/15 | 1,645 | 1,646 | 1,622 | 1,624 | -1.42% | 1,810,500 | 1兆8192億 | -1.38% | 7.56 | 0.84 |
| 11/12 | 1,622 | 1,649 | 1,622 | 1,648 | +1.75% | 1,564,200 | 1兆8453億 | -0.08% | 7.67 | 0.85 |
| 11/11 | 1,614 | 1,628 | 1,604 | 1,619 | +0.77% | 1,368,000 | 1兆8136億 | -1.74% | 7.53 | 0.84 |
| 11/10 | 1,630 | 1,637 | 1,607 | 1,607 | -1.13% | 1,420,500 | 1兆7998億 | -2.61% | 7.48 | 0.83 |
| 11/09 | 1,650 | 1,654 | 1,624 | 1,625 | -0.91% | 1,416,000 | 1兆8203億 | -1.55% | 7.56 | 0.84 |
| 11/08 | 1,649 | 1,650 | 1,634 | 1,640 | -0.36% | 1,783,500 | 1兆8371億 | -0.65% | 7.63 | 0.85 |
| 11/05 | 1,661 | 1,665 | 1,640 | 1,646 | -0.94% | 2,381,100 | 1兆8438億 | -0.28% | 7.66 | 0.85 |
| 11/04 | 1,657 | 1,663 | 1,640 | 1,662 | +1.71% | 2,981,400 | 1兆8614億 | +0.73% | 7.73 | 0.86 |
| 11/02 | 1,666 | 1,667 | 1,632 | 1,634 | -2.93% | 2,725,800 | 1兆8300億 | -0.97% | 7.6 | 0.84 |
