株価チャート
2021/11/08~2022/04/05
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 |
04/05 | 3,295 | 3,330 | 3,210 | 3,240 | -3.28% | 8,254,200 | 1兆1725億 | -8.68% | 1.47 | 0.61 |
04/04 | 3,200 | 3,365 | 3,180 | 3,350 | +3.08% | 8,444,900 | 1兆2123億 | -5.45% | 1.52 | 0.63 |
04/01 | 3,440 | 3,445 | 3,180 | 3,250 | -4.97% | 16,600,500 | 1兆1761億 | -7.96% | 1.47 | 0.61 |
04/01 | 株式分割 1→3 |
03/31 | 3,280 | 3,455 | 3,280 | 3,420 | +4.43% | 15,328,500 | 1兆2376億 | -2.79% | 1.74 | 0.97 |
03/30 | 3,125 | 3,295 | 3,060 | 3,275 | -4.98% | 17,251,100 | 3兆5555億 | -6.38% | 5.01 | 2.79 |
03/29 | 3,397 | 3,477 | 3,387 | 3,447 | +1.47% | 14,606,400 | 1兆2472億 | -1.21% | 1.75 | 0.97 |
03/28 | 3,383 | 3,430 | 3,290 | 3,397 | -1.36% | 17,627,400 | 1兆2292億 | -2.31% | 1.73 | 0.96 |
03/25 | 3,377 | 3,480 | 3,277 | 3,443 | +0.88% | 27,240,000 | 1兆2460億 | -0.51% | 1.75 | 0.97 |
03/24 | 3,627 | 3,670 | 3,357 | 3,413 | -7.75% | 29,926,200 | 1兆2352億 | -0.92% | 1.73 | 0.96 |
03/23 | 3,810 | 3,837 | 3,670 | 3,700 | -2.97% | 17,785,500 | 1兆3389億 | +7.97% | 1.88 | 1.05 |
03/22 | 3,853 | 3,857 | 3,747 | 3,813 | -0.26% | 17,166,600 | 1兆3799億 | +12.16% | 1.94 | 1.08 |
03/18 | 3,797 | 3,860 | 3,760 | 3,823 | +0.44% | 22,189,800 | 1兆3836億 | +13.45% | 1.94 | 1.08 |
03/17 | 3,843 | 3,860 | 3,763 | 3,807 | +0.18% | 16,794,000 | 1兆3775億 | +14.07% | 1.93 | 1.08 |
03/16 | 3,827 | 3,880 | 3,753 | 3,800 | +0.44% | 17,244,900 | 1兆3751億 | +14.98% | 1.93 | 1.07 |
03/15 | 3,833 | 3,873 | 3,733 | 3,783 | -1.9% | 20,799,600 | 1兆3691億 | +15.73% | 1.92 | 1.07 |
03/14 | 3,803 | 3,863 | 3,740 | 3,857 | +3.58% | 20,690,100 | 1兆3956億 | +19.14% | 1.96 | 1.09 |
03/11 | 3,700 | 3,780 | 3,643 | 3,723 | +0.63% | 21,208,200 | 1兆3474億 | +16.32% | 1.89 | 1.05 |
03/10 | 3,607 | 3,700 | 3,543 | 3,700 | +5.71% | 21,780,600 | 1兆3389億 | +16.54% | 1.88 | 1.05 |
03/09 | 3,507 | 3,640 | 3,360 | 3,500 | -1.87% | 30,728,400 | 1兆2666億 | +11.11% | 1.78 | 0.99 |
03/08 | 3,670 | 3,777 | 3,550 | 3,567 | -4.46% | 39,665,400 | 1兆2907億 | +14.02% | 1.81 | 1.01 |
03/07 | 3,757 | 3,827 | 3,597 | 3,733 | +4.09% | 35,290,800 | 1兆3510億 | +20.74% | 1.9 | 1.06 |
03/04 | 3,503 | 3,713 | 3,460 | 3,587 | +3.86% | 47,237,100 | 1兆2979億 | +17.71% | 1.82 | 1.01 |
03/03 | 3,363 | 3,453 | 3,333 | 3,453 | +4.54% | 22,630,200 | 1兆2497億 | +14.69% | 1.75 | 0.98 |
03/02 | 3,300 | 3,360 | 3,277 | 3,303 | -0.1% | 23,484,600 | 1兆1954億 | +10.85% | 1.68 | 0.93 |
03/01 | 3,270 | 3,383 | 3,253 | 3,307 | +6.21% | 43,094,700 | 1兆1966億 | +11.64% | 1.68 | 0.93 |
02/28 | 3,093 | 3,160 | 3,027 | 3,113 | +1.74% | 36,766,200 | 1兆1266億 | +5.93% | 1.58 | 0.88 |
02/25 | 2,993 | 3,077 | 2,980 | 3,060 | +4.79% | 16,844,400 | 1兆1073億 | +4.62% | 1.55 | 0.86 |
02/24 | 2,900 | 3,017 | 2,890 | 2,920 | -0.23% | 16,399,800 | 1兆567億 | +0.03% | 1.48 | 0.83 |
02/22 | 2,997 | 3,050 | 2,920 | 2,927 | -4.15% | 18,610,800 | 1兆591億 | -0.08% | 1.49 | 0.83 |
02/21 | 3,080 | 3,107 | 2,987 | 3,053 | -2.55% | 21,888,000 | 1兆1049億 | +3.89% | 1.55 | 0.86 |
02/18 | 3,010 | 3,137 | 3,000 | 3,133 | +3.98% | 20,004,900 | 1兆1339億 | +6.47% | 1.59 | 0.89 |
02/17 | 3,037 | 3,087 | 3,000 | 3,013 | -0.33% | 16,387,200 | 1兆904億 | +2.39% | 1.53 | 0.85 |
02/16 | 3,030 | 3,050 | 3,000 | 3,023 | +1.8% | 11,109,600 | 1兆941億 | +2.59% | 1.54 | 0.85 |
02/15 | 3,027 | 3,063 | 2,967 | 2,970 | -2.2% | 11,640,900 | 1兆748億 | +0.75% | 1.51 | 0.84 |
02/14 | 2,963 | 3,063 | 2,947 | 3,037 | -0.33% | 12,654,000 | 1兆989億 | +2.9% | 1.54 | 0.86 |
02/10 | 3,033 | 3,060 | 2,997 | 3,047 | +0.99% | 11,853,600 | 1兆1025億 | +3.24% | 1.55 | 0.86 |
02/09 | 2,997 | 3,027 | 2,960 | 3,017 | +0.56% | 9,240,900 | 1兆916億 | +2.23% | 1.53 | 0.85 |
02/08 | 2,933 | 3,003 | 2,887 | 3,000 | +3.57% | 11,480,100 | 1兆856億 | +1.63% | 1.52 | 0.85 |
02/07 | 2,997 | 2,997 | 2,863 | 2,897 | -3.01% | 14,124,900 | 1兆482億 | -1.64% | 1.47 | 0.82 |
02/04 | 2,937 | 3,040 | 2,930 | 2,987 | +1.13% | 18,591,900 | 1兆808億 | +1.45% | 1.52 | 0.84 |
02/03 | 3,033 | 3,067 | 2,857 | 2,953 | -3.59% | 26,376,000 | 1兆687億 | +0.59% | 1.5 | 0.83 |
02/02 | 3,107 | 3,113 | 3,040 | 3,063 | -0.97% | 17,849,100 | 1兆1085億 | +4.55% | 1.56 | 0.87 |
02/01 | 3,007 | 3,153 | 2,997 | 3,093 | +5.45% | 35,334,300 | 1兆1194億 | +5.97% | 1.57 | 0.87 |
01/31 | 2,727 | 2,980 | 2,657 | 2,933 | +9.59% | 34,628,400 | 1兆615億 | +0.91% | 1.49 | 0.83 |
01/28 | 2,667 | 2,693 | 2,610 | 2,677 | +2.95% | 14,649,000 | 9686億4774万 | -7.67% | 1.36 | 0.76 |
01/27 | 2,740 | 2,790 | 2,590 | 2,600 | -3.35% | 19,425,300 | 9409億316万 | -10.38% | 1.32 | 0.73 |
01/26 | 2,743 | 2,770 | 2,660 | 2,690 | +0.37% | 13,120,500 | 9734億7289万 | -7.34% | 1.37 | 0.76 |
01/25 | 2,843 | 2,870 | 2,653 | 2,680 | -6.07% | 19,907,400 | 9698億5403万 | -7.68% | 1.36 | 0.76 |
01/24 | 2,690 | 2,880 | 2,690 | 2,853 | +3.88% | 24,655,800 | 1兆325億 | -1.71% | 1.45 | 0.81 |
01/21 | 2,630 | 2,757 | 2,580 | 2,747 | -0.48% | 18,915,300 | 9939億7975万 | -5.06% | 1.4 | 0.78 |
01/20 | 2,833 | 2,890 | 2,633 | 2,760 | -5.26% | 32,560,800 | 9988億489万 | -4.47% | 1.4 | 0.78 |
01/19 | 3,113 | 3,157 | 2,857 | 2,913 | -8.1% | 27,003,600 | 1兆542億 | +0.98% | 1.48 | 0.82 |
01/18 | 3,153 | 3,217 | 3,123 | 3,170 | +0.42% | 15,840,900 | 1兆1471億 | +10.34% | 1.61 | 0.9 |
01/17 | 3,193 | 3,207 | 3,127 | 3,157 | -0.32% | 11,770,800 | 1兆1423億 | +10.72% | 1.6 | 0.89 |
01/14 | 3,113 | 3,167 | 3,093 | 3,167 | +1.39% | 10,671,600 | 1兆1459億 | +11.82% | 1.61 | 0.89 |
01/13 | 3,127 | 3,173 | 3,117 | 3,123 | -0.21% | 10,236,000 | 1兆1302億 | +10.99% | 1.59 | 0.88 |
01/12 | 3,050 | 3,143 | 3,017 | 3,130 | +3.3% | 13,898,700 | 1兆1327億 | +12.11% | 1.59 | 0.88 |
01/11 | 3,073 | 3,073 | 3,010 | 3,030 | -1.09% | 9,468,900 | 1兆965億 | +9.47% | 1.54 | 0.86 |
01/07 | 3,083 | 3,083 | 3,020 | 3,063 | +0.99% | 9,469,200 | 1兆1085億 | +11.64% | 1.56 | 0.87 |
01/06 | 3,013 | 3,107 | 3,007 | 3,033 | -0.11% | 12,030,000 | 1兆977億 | +11.89% | 1.54 | 0.86 |
01/05 | 3,053 | 3,127 | 2,993 | 3,037 | +0.11% | 19,793,700 | 1兆989億 | +13.48% | 1.54 | 0.86 |
01/04 | 2,900 | 3,033 | 2,897 | 3,033 | +6.56% | 19,518,000 | 1兆977億 | +14.77% | 1.54 | 0.86 |
2021 |
12/30 | 2,840 | 2,853 | 2,810 | 2,847 | -0.23% | 9,202,500 | 1兆301億 | +9.11% | 1.45 | 0.8 |
12/29 | 2,800 | 2,863 | 2,793 | 2,853 | +2.27% | 10,496,100 | 1兆325億 | +10.51% | 1.45 | 0.81 |
12/28 | 2,817 | 2,823 | 2,750 | 2,790 | -0.71% | 9,765,300 | 1兆96億 | +9.24% | 1.42 | 0.79 |
12/27 | 2,807 | 2,840 | 2,787 | 2,810 | +0.72% | 8,534,700 | 1兆168億 | +11.11% | 1.43 | 0.79 |
12/24 | 2,800 | 2,833 | 2,767 | 2,790 | 0% | 9,469,200 | 1兆96億 | +11.6% | 1.42 | 0.79 |
12/23 | 2,753 | 2,820 | 2,740 | 2,790 | +1.95% | 13,446,900 | 1兆96億 | +12.86% | 1.42 | 0.79 |
12/22 | 2,750 | 2,757 | 2,687 | 2,737 | +0.12% | 10,678,800 | 9903億6089万 | +11.88% | 1.39 | 0.77 |
12/21 | 2,683 | 2,733 | 2,670 | 2,733 | +3.67% | 10,170,600 | 9891億5461万 | +12.85% | 1.39 | 0.77 |
12/20 | 2,673 | 2,700 | 2,637 | 2,637 | -1.98% | 9,357,600 | 9541億7231万 | +9.82% | 1.34 | 0.75 |
12/17 | 2,663 | 2,733 | 2,653 | 2,690 | +0.12% | 12,294,000 | 9734億7289万 | +12.79% | 1.37 | 0.76 |
12/16 | 2,567 | 2,700 | 2,560 | 2,687 | +3.87% | 14,637,300 | 9722億6660万 | +13.51% | 1.37 | 0.76 |
12/15 | 2,633 | 2,640 | 2,517 | 2,587 | -2.76% | 14,245,200 | 9360億7802万 | +10.07% | 1.31 | 0.73 |
12/14 | 2,650 | 2,673 | 2,637 | 2,660 | -0.25% | 8,820,900 | 9626億1631万 | +13.82% | 1.35 | 0.75 |
12/13 | 2,667 | 2,693 | 2,640 | 2,667 | +2.3% | 10,188,600 | 9650億2888万 | +14.74% | 1.36 | 0.75 |
12/10 | 2,613 | 2,643 | 2,567 | 2,607 | -0.51% | 10,301,400 | 9433億1573万 | +12.99% | 1.32 | 0.74 |
12/09 | 2,637 | 2,677 | 2,600 | 2,620 | -1.87% | 13,865,400 | 9481億4088万 | +14.06% | 1.33 | 0.74 |
12/08 | 2,717 | 2,760 | 2,617 | 2,670 | -1.72% | 28,216,500 | 9662億3517万 | +16.64% | 1.36 | 0.75 |
12/07 | 2,593 | 2,730 | 2,543 | 2,717 | +5.16% | 23,906,400 | 9831億2317万 | +19.2% | 1.38 | 0.77 |
12/06 | 2,623 | 2,650 | 2,500 | 2,583 | +1.71% | 25,271,700 | 9348億7173万 | +14% | 1.31 | 0.73 |
12/03 | 2,423 | 2,567 | 2,360 | 2,540 | +5.25% | 30,273,300 | 9191億9001万 | +12.89% | 1.29 | 0.72 |
12/02 | 2,277 | 2,433 | 2,270 | 2,413 | +7.58% | 24,306,900 | 8733億5114万 | +7.88% | 1.23 | 0.68 |
12/01 | 2,220 | 2,267 | 2,167 | 2,243 | +3.54% | 13,470,600 | 8118億3055万 | +0.51% | 1.14 | 0.63 |
11/30 | 2,230 | 2,250 | 2,160 | 2,167 | -2.11% | 10,171,500 | 7840億8597万 | -2.88% | 1.1 | 0.61 |
11/29 | 2,130 | 2,267 | 2,127 | 2,213 | +2.31% | 13,681,800 | 8009億7397万 | -0.84% | 1.12 | 0.63 |
11/26 | 2,167 | 2,183 | 2,127 | 2,163 | -0.92% | 7,089,300 | 7828億7968万 | -3.03% | 1.1 | 0.61 |
11/25 | 2,133 | 2,183 | 2,107 | 2,183 | +1.71% | 6,679,200 | 7901億1740万 | -2.27% | 1.11 | 0.62 |
11/24 | 2,147 | 2,183 | 2,117 | 2,147 | -0.77% | 7,012,500 | 7768億4825万 | -4.08% | 1.09 | 0.61 |
11/22 | 2,133 | 2,183 | 2,080 | 2,163 | +3.18% | 11,950,200 | 7828億7968万 | -3.34% | 1.1 | 0.61 |
11/19 | 2,090 | 2,123 | 2,077 | 2,097 | +0.48% | 7,706,400 | 7587億5396万 | -6.32% | 1.07 | 0.59 |
11/18 | 2,127 | 2,127 | 2,040 | 2,087 | -2.34% | 12,606,000 | 7551億3510万 | -6.8% | 1.06 | 0.59 |
11/17 | 2,147 | 2,160 | 2,120 | 2,137 | -0.31% | 8,536,800 | 7732億2939万 | -4.83% | 1.09 | 0.6 |
11/16 | 2,203 | 2,217 | 2,130 | 2,143 | -2.58% | 11,685,900 | 7756億4196万 | -4.83% | 1.09 | 0.61 |
11/15 | 2,247 | 2,257 | 2,183 | 2,200 | -1.93% | 7,747,800 | 7961億4883万 | -2.61% | 1.12 | 0.62 |
11/12 | 2,233 | 2,253 | 2,183 | 2,243 | +0.15% | 11,735,700 | 8118億3055万 | -0.74% | 1.14 | 0.63 |
11/11 | 2,260 | 2,283 | 2,233 | 2,240 | -0.88% | 7,770,900 | 8106億2426万 | -1.1% | 1.14 | 0.63 |
11/10 | 2,287 | 2,313 | 2,250 | 2,260 | -0.44% | 7,971,900 | 8178億6198万 | -0.26% | 1.15 | 0.64 |
11/09 | 2,320 | 2,327 | 2,257 | 2,270 | -2.71% | 10,637,100 | 8214億8084万 | +0.13% | 1.15 | 0.64 |
11/08 | 2,223 | 2,340 | 2,210 | 2,333 | +4.79% | 12,220,500 | 8444億27万 | +2.84% | 1.19 | 0.66 |