株価チャート
2021/09/13～2022/02/08
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 | 10/1, 株式分割 1→3 |
| 2022 |
| 02/08 | 3,127 | 3,207 | 3,070 | 3,207 | +3.66% | 30,295,500 | 1兆6359億 | +5.97% | 1.61 | 0.95 |
| 02/07 | 3,277 | 3,290 | 3,080 | 3,093 | -5.31% | 48,012,600 | 1兆5781億 | +2.6% | 1.56 | 0.92 |
| 02/04 | 3,063 | 3,280 | 3,060 | 3,267 | +6.18% | 65,168,400 | 1兆6665億 | +8.6% | 1.64 | 0.97 |
| 02/03 | 3,057 | 3,160 | 2,933 | 3,077 | -0.11% | 74,238,000 | 1兆5696億 | +2.8% | 1.55 | 0.91 |
| 02/02 | 3,093 | 3,107 | 3,023 | 3,080 | 0% | 20,825,100 | 1兆5713億 | +3.15% | 1.55 | 0.91 |
| 02/01 | 3,067 | 3,157 | 3,033 | 3,080 | +3.82% | 36,427,800 | 1兆5713億 | +3.36% | 1.55 | 0.91 |
| 01/31 | 2,790 | 2,990 | 2,743 | 2,967 | +7.23% | 33,400,800 | 1兆5134億 | -0.25% | 1.49 | 0.88 |
| 01/28 | 2,730 | 2,773 | 2,667 | 2,767 | +3.62% | 22,710,300 | 1兆4114億 | -6.81% | 1.39 | 0.82 |
| 01/27 | 2,793 | 2,830 | 2,660 | 2,670 | -2.91% | 28,411,200 | 1兆3621億 | -10.19% | 1.34 | 0.79 |
| 01/26 | 2,767 | 2,797 | 2,710 | 2,750 | +1.23% | 20,133,000 | 1兆4029億 | -7.63% | 1.38 | 0.81 |
| 01/25 | 2,887 | 2,907 | 2,690 | 2,717 | -5.89% | 31,562,700 | 1兆3859億 | -8.84% | 1.37 | 0.8 |
| 01/24 | 2,730 | 2,900 | 2,723 | 2,887 | +3.46% | 28,354,800 | 1兆4726億 | -3.29% | 1.45 | 0.86 |
| 01/21 | 2,723 | 2,797 | 2,657 | 2,790 | -2.11% | 31,514,400 | 1兆4233億 | -6.25% | 1.4 | 0.83 |
| 01/20 | 2,880 | 2,947 | 2,727 | 2,850 | -2.17% | 35,043,900 | 1兆4539億 | -4.17% | 1.43 | 0.84 |
| 01/19 | 3,153 | 3,180 | 2,887 | 2,913 | -9.34% | 35,515,200 | 1兆4862億 | -1.94% | 1.47 | 0.86 |
| 01/18 | 3,233 | 3,260 | 3,180 | 3,213 | -0.62% | 17,388,000 | 1兆6393億 | +8.49% | 1.62 | 0.95 |
| 01/17 | 3,283 | 3,293 | 3,220 | 3,233 | -0.72% | 15,009,600 | 1兆6495億 | +9.87% | 1.63 | 0.96 |
| 01/14 | 3,223 | 3,263 | 3,193 | 3,257 | +0.83% | 17,109,300 | 1兆6614億 | +11.42% | 1.64 | 0.96 |
| 01/13 | 3,230 | 3,273 | 3,207 | 3,230 | -0.1% | 18,059,100 | 1兆6478億 | +11.26% | 1.63 | 0.96 |
| 01/12 | 3,117 | 3,243 | 3,087 | 3,233 | +4.41% | 24,747,600 | 1兆6495億 | +12.19% | 1.63 | 0.96 |
| 01/11 | 3,133 | 3,133 | 3,057 | 3,097 | -0.43% | 17,805,300 | 1兆5798億 | +8.24% | 1.56 | 0.92 |
| 01/07 | 3,100 | 3,113 | 3,047 | 3,110 | +1.97% | 16,549,500 | 1兆5866億 | +9.35% | 1.56 | 0.92 |
| 01/06 | 3,050 | 3,113 | 3,033 | 3,050 | -0.54% | 17,653,500 | 1兆5560億 | +8.12% | 1.53 | 0.9 |
| 01/05 | 3,073 | 3,150 | 3,033 | 3,067 | +0.66% | 27,087,000 | 1兆5645億 | +9.64% | 1.54 | 0.91 |
| 01/04 | 2,943 | 3,047 | 2,940 | 3,047 | +4.34% | 25,912,800 | 1兆5543億 | +9.79% | 1.53 | 0.9 |
| 2021 |
| 12/30 | 2,930 | 2,943 | 2,900 | 2,920 | -0.11% | 10,527,900 | 1兆4896億 | +6.1% | 1.47 | 0.87 |
| 12/29 | 2,907 | 2,940 | 2,897 | 2,923 | +0.8% | 13,442,400 | 1兆4913億 | +6.89% | 1.47 | 0.87 |
| 12/28 | 2,917 | 2,920 | 2,850 | 2,900 | -0.34% | 14,480,700 | 1兆4794億 | +6.7% | 1.46 | 0.86 |
| 12/27 | 2,947 | 2,963 | 2,897 | 2,910 | -0.46% | 13,959,600 | 1兆4845億 | +7.66% | 1.46 | 0.86 |
| 12/24 | 2,933 | 2,963 | 2,887 | 2,923 | -0.23% | 17,627,400 | 1兆4913億 | +8.96% | 1.47 | 0.87 |
| 12/23 | 2,870 | 2,933 | 2,853 | 2,930 | +2.81% | 22,021,200 | 1兆4947億 | +10.03% | 1.47 | 0.87 |
| 12/22 | 2,867 | 2,873 | 2,787 | 2,850 | 0% | 16,651,800 | 1兆4539億 | +7.67% | 1.43 | 0.84 |
| 12/21 | 2,833 | 2,860 | 2,807 | 2,850 | +2.4% | 15,385,500 | 1兆4539億 | +8.2% | 1.43 | 0.84 |
| 12/20 | 2,813 | 2,840 | 2,767 | 2,783 | -1.18% | 14,466,900 | 1兆4199億 | +6.15% | 1.4 | 0.82 |
| 12/17 | 2,800 | 2,890 | 2,793 | 2,817 | -0.47% | 24,587,700 | 1兆4369億 | +7.75% | 1.42 | 0.83 |
| 12/16 | 2,667 | 2,830 | 2,660 | 2,830 | +5.6% | 27,848,400 | 1兆4437億 | +8.72% | 1.42 | 0.84 |
| 12/15 | 2,713 | 2,717 | 2,593 | 2,680 | -1.95% | 20,568,600 | 1兆3672億 | +3.43% | 1.35 | 0.79 |
| 12/14 | 2,757 | 2,777 | 2,723 | 2,733 | -1.09% | 10,978,500 | 1兆3944億 | +5.74% | 1.38 | 0.81 |
| 12/13 | 2,747 | 2,780 | 2,730 | 2,763 | +2.09% | 12,245,400 | 1兆4097億 | +7.15% | 1.39 | 0.82 |
| 12/10 | 2,710 | 2,747 | 2,687 | 2,707 | -0.73% | 10,713,900 | 1兆3808億 | +5.4% | 1.36 | 0.8 |
| 12/09 | 2,717 | 2,770 | 2,697 | 2,727 | -0.24% | 13,073,100 | 1兆3910億 | +6.34% | 1.37 | 0.81 |
| 12/08 | 2,800 | 2,860 | 2,687 | 2,733 | -1.44% | 32,006,700 | 1兆3944億 | +6.44% | 1.38 | 0.81 |
| 12/07 | 2,707 | 2,773 | 2,643 | 2,773 | +3.35% | 22,064,100 | 1兆4148億 | +7.87% | 1.4 | 0.82 |
| 12/06 | 2,793 | 2,807 | 2,623 | 2,683 | -1.35% | 26,621,400 | 1兆3689億 | +4.45% | 1.35 | 0.8 |
| 12/03 | 2,663 | 2,777 | 2,613 | 2,720 | +2.13% | 30,343,800 | 1兆3876億 | +6.08% | 1.37 | 0.81 |
| 12/02 | 2,560 | 2,700 | 2,550 | 2,663 | +5.27% | 26,613,000 | 1兆3587億 | +4.08% | 1.34 | 0.79 |
| 12/01 | 2,513 | 2,557 | 2,463 | 2,530 | +2.57% | 15,299,700 | 1兆2907億 | -1.17% | 1.27 | 0.75 |
| 11/30 | 2,550 | 2,557 | 2,467 | 2,467 | -1.99% | 16,781,400 | 1兆2584億 | -3.76% | 1.24 | 0.73 |
| 11/29 | 2,423 | 2,570 | 2,423 | 2,517 | +2.44% | 19,768,500 | 1兆2839億 | -2% | 1.27 | 0.75 |
| 11/26 | 2,487 | 2,500 | 2,423 | 2,457 | -1.86% | 13,775,400 | 1兆2533億 | -4.41% | 1.24 | 0.73 |
| 11/25 | 2,473 | 2,510 | 2,453 | 2,503 | +0.27% | 9,012,900 | 1兆2771億 | -2.78% | 1.26 | 0.74 |
| 11/24 | 2,517 | 2,540 | 2,470 | 2,497 | -1.06% | 11,172,900 | 1兆2737億 | -3.34% | 1.26 | 0.74 |
| 11/22 | 2,423 | 2,533 | 2,417 | 2,523 | +3.98% | 17,289,300 | 1兆2873億 | -2.35% | 1.27 | 0.75 |
| 11/19 | 2,413 | 2,473 | 2,407 | 2,427 | +0.28% | 13,767,000 | 1兆2380億 | -6.05% | 1.22 | 0.72 |
| 11/18 | 2,493 | 2,510 | 2,383 | 2,420 | -4.35% | 22,445,400 | 1兆2346億 | -6.27% | 1.22 | 0.72 |
| 11/17 | 2,530 | 2,547 | 2,497 | 2,530 | +0.93% | 10,808,100 | 1兆2907億 | -2.13% | 1.27 | 0.75 |
| 11/16 | 2,563 | 2,587 | 2,470 | 2,507 | -1.96% | 16,797,600 | 1兆2788億 | -3.07% | 1.26 | 0.74 |
| 11/15 | 2,593 | 2,603 | 2,530 | 2,557 | -1.16% | 10,453,500 | 1兆3043億 | -1.21% | 1.29 | 0.76 |
| 11/12 | 2,563 | 2,600 | 2,530 | 2,587 | +1.44% | 15,942,000 | 1兆3196億 | +0.1% | 1.3 | 0.77 |
| 11/11 | 2,527 | 2,580 | 2,520 | 2,550 | +0.66% | 11,977,800 | 1兆3009億 | -1.32% | 1.28 | 0.76 |
| 11/10 | 2,533 | 2,577 | 2,500 | 2,533 | +0.53% | 16,202,700 | 1兆2924億 | -1.81% | 1.27 | 0.75 |
| 11/09 | 2,583 | 2,593 | 2,503 | 2,520 | -2.2% | 17,964,600 | 1兆2856億 | -2.36% | 1.27 | 0.75 |
| 11/08 | 2,470 | 2,597 | 2,457 | 2,577 | +3.76% | 24,970,500 | 1兆3145億 | -0.21% | 1.3 | 0.76 |
| 11/05 | 2,610 | 2,630 | 2,453 | 2,483 | -4.73% | 35,541,600 | 1兆2669億 | -4.12% | 1.25 | 0.74 |
| 11/04 | 2,873 | 2,980 | 2,543 | 2,607 | -8.11% | 68,201,100 | 1兆3298億 | +0.14% | 1.31 | 0.77 |
| 11/02 | 2,800 | 2,863 | 2,777 | 2,837 | +0.71% | 24,330,000 | 1兆4471億 | +8.15% | 1.43 | 0.84 |
| 11/01 | 2,800 | 2,850 | 2,753 | 2,817 | +3.3% | 33,974,100 | 1兆4369億 | +6.85% | 1.42 | 0.83 |
| 10/29 | 2,547 | 2,763 | 2,517 | 2,727 | +6.79% | 45,574,200 | 1兆3910億 | +2.51% | 1.37 | 0.81 |
| 10/28 | 2,563 | 2,597 | 2,533 | 2,553 | -1.03% | 15,171,600 | 1兆3026億 | -5.33% | 1.28 | 0.76 |
| 10/27 | 2,683 | 2,690 | 2,530 | 2,580 | -4.21% | 28,993,200 | 1兆3162億 | -5.53% | 1.3 | 0.76 |
| 10/26 | 2,693 | 2,700 | 2,630 | 2,693 | +2.93% | 21,942,000 | 1兆3740億 | -2.49% | 1.36 | 0.8 |
| 10/25 | 2,570 | 2,633 | 2,567 | 2,617 | +1.03% | 15,244,500 | 1兆3349億 | -6.28% | 1.32 | 0.78 |
| 10/22 | 2,557 | 2,613 | 2,547 | 2,590 | +1.57% | 19,961,100 | 1兆3213億 | -8.22% | 1.3 | 0.77 |
| 10/21 | 2,590 | 2,643 | 2,550 | 2,550 | -1.92% | 27,422,400 | 1兆3009億 | -10.71% | 1.28 | 0.76 |
| 10/20 | 2,730 | 2,763 | 2,587 | 2,600 | -3.7% | 41,403,300 | 1兆3264億 | -9.94% | 1.31 | 0.77 |
| 10/19 | 2,547 | 2,710 | 2,523 | 2,700 | +7.43% | 39,226,200 | 1兆3774億 | -7.34% | 1.36 | 0.8 |
| 10/18 | 2,477 | 2,543 | 2,457 | 2,513 | +0.67% | 26,355,600 | 1兆2822億 | -14.45% | 1.26 | 0.74 |
| 10/15 | 2,400 | 2,527 | 2,347 | 2,497 | +3.88% | 38,181,600 | 1兆2737億 | -15.85% | 1.26 | 0.74 |
| 10/14 | 2,463 | 2,517 | 2,360 | 2,403 | -3.35% | 36,964,500 | 1兆2260億 | -19.84% | 1.21 | 0.71 |
| 10/13 | 2,523 | 2,543 | 2,470 | 2,487 | -2.74% | 23,469,600 | 1兆2686億 | -18.01% | 1.25 | 0.74 |
| 10/12 | 2,547 | 2,610 | 2,523 | 2,557 | -0.39% | 34,413,900 | 1兆3043億 | -16.59% | 1.29 | 0.76 |
| 10/11 | 2,540 | 2,620 | 2,493 | 2,567 | +4.19% | 41,305,800 | 1兆3094億 | -16.72% | 1.29 | 0.76 |
| 10/08 | 2,610 | 2,670 | 2,443 | 2,463 | -4.65% | 69,910,800 | 1兆2567億 | -20.43% | 1.24 | 0.73 |
| 10/07 | 2,500 | 2,620 | 2,430 | 2,583 | +5.16% | 57,082,500 | 1兆3179億 | -17.04% | 1.3 | 0.77 |
| 10/06 | 2,600 | 2,613 | 2,420 | 2,457 | -3.91% | 66,076,200 | 1兆2533億 | -21.49% | 1.24 | 0.73 |
| 10/05 | 2,480 | 2,623 | 2,333 | 2,557 | +0.52% | 85,427,700 | 1兆3043億 | -18.71% | 1.29 | 0.76 |
| 10/04 | 2,757 | 2,817 | 2,490 | 2,543 | -8.07% | 73,299,300 | 1兆2975億 | -19.36% | 1.28 | 0.75 |
| 10/01 | 2,717 | 2,917 | 2,690 | 2,767 | -1.78% | 57,165,300 | 1兆4114億 | -12.34% | 1.39 | 0.82 |
| 09/30 | 3,133 | 3,137 | 2,773 | 2,817 | -9.53% | 55,127,700 | 1兆4369億 | -10.58% | 1.42 | 0.83 |
| 09/29 | 3,027 | 3,250 | 3,020 | 3,113 | -0.95% | 46,417,500 | 1兆5883億 | -0.88% | 1.57 | 0.92 |
| 09/28 | 3,367 | 3,410 | 3,023 | 3,143 | -8.18% | 58,555,500 | 1兆6036億 | +0.81% | 1.58 | 0.93 |
| 09/27 | 3,763 | 3,767 | 3,383 | 3,423 | -6.55% | 49,637,700 | 1兆7464億 | +10.79% | 1.72 | 1.01 |
| 09/24 | 3,530 | 3,667 | 3,487 | 3,663 | +8.06% | 38,105,400 | 1兆8689億 | +19.76% | 1.84 | 1.09 |
| 09/22 | 3,353 | 3,417 | 3,327 | 3,390 | +1.09% | 19,369,200 | 1兆7294億 | +12.14% | 1.71 | 1 |
| 09/21 | 3,283 | 3,397 | 3,283 | 3,353 | -2.8% | 27,364,200 | 1兆7107億 | +11.82% | 1.69 | 0.99 |
| 09/17 | 3,353 | 3,493 | 3,340 | 3,450 | +2.88% | 31,948,800 | 1兆7600億 | +15.97% | 1.74 | 1.02 |
| 09/16 | 3,497 | 3,570 | 3,267 | 3,353 | -2.8% | 47,920,800 | 1兆7107億 | +13.87% | 1.69 | 0.99 |
| 09/15 | 3,297 | 3,460 | 3,290 | 3,450 | +3.92% | 28,465,500 | 1兆7600億 | +18.23% | 1.74 | 1.02 |
| 09/14 | 3,270 | 3,390 | 3,243 | 3,320 | +1.32% | 26,718,000 | 1兆6937億 | +15.08% | 1.67 | 0.98 |
| 09/13 | 3,313 | 3,313 | 3,223 | 3,277 | -0.51% | 18,503,400 | 1兆6716億 | +14.85% | 1.65 | 0.97 |
