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 | 2,318 | 2,330 | 2,288 | 2,312 | -2.36% | 1,470,700 | 1兆4805億 | +0.35% | 13.76 | 2.96 |
03/30 | 2,400 | 2,418 | 2,346 | 2,368 | -1.62% | 1,156,800 | 1兆5164億 | +2.6% | 14.09 | 3.03 |
03/29 | 2,422 | 2,423 | 2,370 | 2,407 | +1.48% | 1,078,300 | 1兆5414億 | +4.02% | 14.33 | 3.08 |
03/28 | 2,399 | 2,402 | 2,362 | 2,372 | -2.15% | 499,400 | 1兆5190億 | +2.29% | 14.12 | 3.04 |
03/25 | 2,441 | 2,456 | 2,404 | 2,424 | +0.79% | 728,700 | 1兆5523億 | +4.26% | 14.43 | 3.1 |
03/24 | 2,393 | 2,405 | 2,348 | 2,405 | -0.37% | 694,300 | 1兆5401億 | +3.31% | 14.31 | 3.08 |
03/23 | 2,378 | 2,436 | 2,360 | 2,414 | +3.12% | 1,009,300 | 1兆5459億 | +3.56% | 14.37 | 3.09 |
03/22 | 2,377 | 2,378 | 2,321 | 2,341 | -1.51% | 979,800 | 1兆4991億 | +0.39% | 13.93 | 3 |
03/18 | 2,395 | 2,409 | 2,355 | 2,377 | +2.06% | 1,783,900 | 1兆5222億 | +1.62% | 14.15 | 3.04 |
03/17 | 2,307 | 2,342 | 2,270 | 2,329 | +3.19% | 1,098,800 | 1兆4914億 | -0.51% | 13.86 | 2.98 |
03/16 | 2,249 | 2,273 | 2,236 | 2,257 | +2.08% | 1,016,700 | 1兆4453億 | -3.59% | 13.43 | 2.89 |
03/15 | 2,134 | 2,226 | 2,131 | 2,211 | +3.56% | 938,100 | 1兆4159億 | -5.71% | 13.16 | 2.83 |
03/14 | 2,184 | 2,197 | 2,135 | 2,135 | -1.93% | 520,200 | 1兆3672億 | -9.26% | 12.71 | 2.73 |
03/11 | 2,179 | 2,207 | 2,159 | 2,177 | -1.4% | 936,900 | 1兆3941億 | -7.87% | 12.96 | 2.79 |
03/10 | 2,209 | 2,212 | 2,177 | 2,208 | +2.36% | 1,015,100 | 1兆4139億 | -6.95% | 13.14 | 2.83 |
03/09 | 2,166 | 2,173 | 2,132 | 2,157 | +1.03% | 1,021,100 | 1兆3813億 | -9.37% | 12.84 | 2.76 |
03/08 | 2,090 | 2,193 | 2,089 | 2,135 | +0.19% | 1,212,600 | 1兆3672億 | -10.71% | 12.71 | 2.73 |
03/07 | 2,208 | 2,210 | 2,110 | 2,131 | -4.99% | 1,315,200 | 1兆3646億 | -11.21% | 12.68 | 2.73 |
03/04 | 2,274 | 2,278 | 2,224 | 2,243 | -2.65% | 1,362,800 | 1兆4364億 | -6.81% | 13.35 | 2.87 |
03/03 | 2,313 | 2,340 | 2,289 | 2,304 | +1.36% | 1,158,300 | 1兆4754億 | -4.52% | 13.71 | 2.95 |
03/02 | 2,321 | 2,343 | 2,273 | 2,273 | -4.05% | 1,459,300 | 1兆4556億 | -5.92% | 13.53 | 2.91 |
03/01 | 2,400 | 2,425 | 2,355 | 2,369 | -2.59% | 1,566,000 | 1兆5170億 | -2.27% | 14.1 | 3.03 |
02/28 | 2,436 | 2,441 | 2,378 | 2,432 | +0.25% | 990,100 | 1兆5574億 | +0.16% | 14.47 | 3.11 |
02/25 | 2,404 | 2,434 | 2,382 | 2,426 | +1.55% | 678,300 | 1兆5535億 | -0.21% | 14.44 | 3.1 |
02/24 | 2,377 | 2,407 | 2,343 | 2,389 | -1.57% | 1,254,200 | 1兆5299億 | -1.81% | 14.22 | 3.06 |
02/22 | 2,471 | 2,487 | 2,421 | 2,427 | -3.58% | 666,600 | 1兆5542億 | -0.45% | 14.44 | 3.11 |
02/21 | 2,497 | 2,533 | 2,467 | 2,517 | -0.59% | 807,500 | 1兆6118億 | +3.11% | 14.98 | 3.22 |
02/18 | 2,502 | 2,552 | 2,487 | 2,532 | +1.16% | 1,052,600 | 1兆6214億 | +3.69% | 15.07 | 3.24 |
02/17 | 2,515 | 2,525 | 2,473 | 2,503 | -0.4% | 1,394,300 | 1兆6029億 | +2.41% | 14.9 | 3.2 |
02/16 | 2,520 | 2,541 | 2,506 | 2,513 | +1.49% | 1,102,500 | 1兆6093億 | +2.66% | 14.96 | 3.22 |
02/15 | 2,470 | 2,500 | 2,441 | 2,476 | +1.19% | 1,495,600 | 1兆5856億 | +1.1% | 14.74 | 3.17 |
02/14 | 2,450 | 2,468 | 2,390 | 2,447 | -2.43% | 1,488,400 | 1兆5670億 | -0.37% | 14.56 | 3.13 |
02/10 | 2,449 | 2,515 | 2,430 | 2,508 | +3.76% | 2,188,800 | 1兆6061億 | +1.74% | 14.93 | 3.21 |
02/09 | 2,352 | 2,424 | 2,328 | 2,417 | +3.6% | 1,511,400 | 1兆5478億 | -2.3% | 14.39 | 3.09 |
02/08 | 2,331 | 2,343 | 2,302 | 2,333 | -1.31% | 1,343,600 | 1兆4940億 | -6.15% | 13.89 | 2.99 |
02/07 | 2,421 | 2,430 | 2,356 | 2,364 | -1.58% | 847,000 | 1兆5138億 | -5.48% | 14.07 | 3.03 |
02/04 | 2,379 | 2,429 | 2,374 | 2,402 | +0.63% | 1,017,500 | 1兆5382億 | -4.46% | 14.3 | 3.07 |
02/03 | 2,433 | 2,459 | 2,372 | 2,387 | -2.33% | 1,024,100 | 1兆5286億 | -5.47% | 14.21 | 3.06 |
02/02 | 2,388 | 2,474 | 2,372 | 2,444 | +2.78% | 1,298,600 | 1兆5651億 | -3.63% | 14.55 | 3.13 |
02/01 | 2,420 | 2,451 | 2,363 | 2,378 | -2.06% | 1,488,800 | 1兆5228億 | -6.56% | 14.15 | 3.04 |
01/31 | 2,350 | 2,529 | 2,317 | 2,428 | +3.5% | 3,406,100 | 1兆5548億 | -5.08% | 14.45 | 3.11 |
01/28 | 2,360 | 2,378 | 2,296 | 2,346 | +1.56% | 1,421,200 | 1兆5023億 | -8.68% | 13.96 | 3 |
01/27 | 2,389 | 2,406 | 2,283 | 2,310 | -3.47% | 991,700 | 1兆4793億 | -10.57% | 13.75 | 2.96 |
01/26 | 2,372 | 2,401 | 2,360 | 2,393 | +0.42% | 679,000 | 1兆5324億 | -7.78% | 14.24 | 3.06 |
01/25 | 2,465 | 2,468 | 2,367 | 2,383 | -4.22% | 1,007,200 | 1兆5260億 | -8.49% | 14.18 | 3.05 |
01/24 | 2,429 | 2,490 | 2,386 | 2,488 | +1.3% | 747,300 | 1兆5933億 | -4.89% | 14.81 | 3.18 |
01/21 | 2,489 | 2,506 | 2,452 | 2,456 | -2.23% | 1,034,900 | 1兆5728億 | -6.37% | 14.62 | 3.14 |
01/20 | 2,478 | 2,528 | 2,468 | 2,512 | +1.91% | 696,800 | 1兆6086億 | -4.45% | 14.95 | 3.22 |
01/19 | 2,505 | 2,520 | 2,453 | 2,465 | -1.83% | 899,500 | 1兆5785億 | -6.38% | 14.67 | 3.15 |
01/18 | 2,504 | 2,530 | 2,483 | 2,511 | +0.36% | 730,600 | 1兆6080億 | -4.81% | 14.94 | 3.21 |
01/17 | 2,545 | 2,555 | 2,495 | 2,502 | -2.07% | 585,900 | 1兆6022億 | -5.3% | 14.89 | 3.2 |
01/14 | 2,548 | 2,559 | 2,492 | 2,555 | -0.93% | 989,400 | 1兆6362億 | -3.33% | 15.21 | 3.27 |
01/13 | 2,596 | 2,612 | 2,561 | 2,579 | -0.69% | 730,600 | 1兆6515億 | -2.38% | 15.35 | 3.3 |
01/12 | 2,534 | 2,611 | 2,527 | 2,597 | +2.32% | 944,900 | 1兆6631億 | -1.63% | 15.46 | 3.32 |
01/11 | 2,649 | 2,649 | 2,521 | 2,538 | -4.05% | 1,163,500 | 1兆6253億 | -3.83% | 15.11 | 3.25 |
01/07 | 2,677 | 2,677 | 2,621 | 2,645 | -1.01% | 1,072,500 | 1兆6938億 | +0.27% | 15.74 | 3.39 |
01/06 | 2,743 | 2,765 | 2,667 | 2,672 | -2.87% | 672,100 | 1兆7111億 | +1.52% | 15.9 | 3.42 |
01/05 | 2,750 | 2,783 | 2,743 | 2,751 | +1.14% | 755,300 | 1兆7617億 | +4.76% | 16.37 | 3.52 |
01/04 | 2,720 | 2,734 | 2,677 | 2,720 | +1% | 633,600 | 1兆7418億 | +3.86% | 16.19 | 3.48 |
2021 |
12/30 | 2,669 | 2,712 | 2,644 | 2,693 | +0.34% | 724,700 | 1兆7245億 | +3.1% | 16.03 | 3.45 |
12/29 | 2,681 | 2,693 | 2,671 | 2,684 | +0.04% | 470,700 | 1兆7188億 | +2.95% | 15.97 | 3.44 |
12/28 | 2,677 | 2,705 | 2,668 | 2,683 | +0.71% | 583,700 | 1兆7181億 | +3.11% | 15.97 | 3.43 |
12/27 | 2,683 | 2,687 | 2,655 | 2,664 | -0.49% | 381,900 | 1兆7060億 | +2.42% | 15.86 | 3.41 |
12/24 | 2,705 | 2,714 | 2,674 | 2,677 | -0.74% | 322,600 | 1兆7143億 | +2.96% | 15.93 | 3.43 |
12/23 | 2,680 | 2,704 | 2,675 | 2,697 | +0.07% | 377,300 | 1兆7271億 | +3.81% | 16.05 | 3.45 |
12/22 | 2,686 | 2,720 | 2,685 | 2,695 | -0.44% | 713,800 | 1兆7258億 | +3.81% | 16.04 | 3.45 |
12/21 | 2,698 | 2,717 | 2,669 | 2,707 | +3.48% | 1,629,700 | 1兆7335億 | +4.32% | 16.11 | 3.46 |
12/20 | 2,636 | 2,658 | 2,605 | 2,616 | +0.19% | 882,100 | 1兆6752億 | +0.81% | 15.57 | 3.35 |
12/17 | 2,657 | 2,667 | 2,595 | 2,611 | -2.47% | 1,495,900 | 1兆6720億 | +0.54% | 15.54 | 3.34 |
12/16 | 2,699 | 2,699 | 2,647 | 2,677 | +0.68% | 869,300 | 1兆7143億 | +3.04% | 15.93 | 3.43 |
12/15 | 2,612 | 2,663 | 2,610 | 2,659 | +1.92% | 854,200 | 1兆7028億 | +2.39% | 15.83 | 3.4 |
12/14 | 2,620 | 2,645 | 2,596 | 2,609 | -0.27% | 742,400 | 1兆6707億 | +0.46% | 15.53 | 3.34 |
12/13 | 2,635 | 2,680 | 2,605 | 2,616 | +0.46% | 723,300 | 1兆6752億 | +0.65% | 15.57 | 3.35 |
12/10 | 2,611 | 2,612 | 2,557 | 2,604 | +0.08% | 817,100 | 1兆6675億 | 0% | 15.5 | 3.33 |
12/09 | 2,538 | 2,625 | 2,535 | 2,602 | +3.17% | 998,800 | 1兆6663億 | -0.31% | 15.49 | 3.33 |
12/08 | 2,550 | 2,561 | 2,508 | 2,522 | -0.75% | 947,000 | 1兆6150億 | -3.63% | 15.01 | 3.23 |
12/07 | 2,507 | 2,552 | 2,487 | 2,541 | +0.59% | 1,065,600 | 1兆6272億 | -3.35% | 15.12 | 3.25 |
12/06 | 2,572 | 2,600 | 2,521 | 2,526 | -1.1% | 694,800 | 1兆6176億 | -4.35% | 15.03 | 3.23 |
12/03 | 2,505 | 2,568 | 2,468 | 2,554 | +1.35% | 778,400 | 1兆6355億 | -3.84% | 15.2 | 3.27 |
12/02 | 2,481 | 2,540 | 2,470 | 2,520 | +0.6% | 1,099,800 | 1兆6137億 | -5.62% | 15 | 3.23 |
12/01 | 2,504 | 2,538 | 2,482 | 2,505 | -0.2% | 942,600 | 1兆6041億 | -6.67% | 14.91 | 3.21 |
11/30 | 2,563 | 2,599 | 2,495 | 2,510 | -3.16% | 2,409,000 | 1兆6073億 | -6.97% | 14.94 | 3.21 |
11/29 | 2,520 | 2,610 | 2,512 | 2,592 | +1.89% | 1,342,500 | 1兆6599億 | -4.39% | 15.43 | 3.32 |
11/26 | 2,546 | 2,548 | 2,524 | 2,544 | -0.66% | 762,400 | 1兆6291億 | -6.54% | 15.14 | 3.26 |
11/25 | 2,561 | 2,567 | 2,542 | 2,561 | +0.04% | 789,800 | 1兆6400億 | -6.43% | 15.24 | 3.28 |
11/24 | 2,617 | 2,617 | 2,554 | 2,560 | -3.54% | 992,200 | 1兆6394億 | -7.15% | 15.24 | 3.28 |
11/22 | 2,653 | 2,687 | 2,644 | 2,654 | +0.04% | 551,700 | 1兆6996億 | -4.29% | 15.8 | 3.4 |
11/19 | 2,625 | 2,660 | 2,608 | 2,653 | +1.49% | 876,400 | 1兆6989億 | -4.84% | 15.79 | 3.4 |
11/18 | 2,603 | 2,642 | 2,588 | 2,614 | -1.36% | 654,400 | 1兆6739億 | -6.71% | 15.56 | 3.35 |
11/17 | 2,670 | 2,678 | 2,650 | 2,650 | -0.75% | 586,100 | 1兆6970億 | -5.86% | 15.77 | 3.39 |
11/16 | 2,705 | 2,707 | 2,645 | 2,670 | -1.26% | 771,200 | 1兆7098億 | -5.52% | 15.89 | 3.42 |
11/15 | 2,691 | 2,724 | 2,690 | 2,704 | +1.08% | 768,500 | 1兆7316億 | -4.69% | 16.09 | 3.46 |
11/12 | 2,649 | 2,679 | 2,640 | 2,675 | +2.18% | 879,800 | 1兆7130億 | -5.94% | 15.92 | 3.42 |
11/11 | 2,667 | 2,682 | 2,609 | 2,618 | -1.69% | 613,600 | 1兆6765億 | -8.27% | 15.58 | 3.35 |
11/10 | 2,649 | 2,664 | 2,622 | 2,663 | +0.34% | 797,400 | 1兆7053億 | -7.12% | 15.85 | 3.41 |
11/09 | 2,683 | 2,691 | 2,650 | 2,654 | -0.64% | 565,300 | 1兆6996億 | -7.78% | 15.8 | 3.4 |
11/08 | 2,703 | 2,731 | 2,664 | 2,671 | -2.38% | 948,300 | 1兆7104億 | -7.64% | 15.9 | 3.42 |
11/05 | 2,713 | 2,756 | 2,693 | 2,736 | -0.83% | 1,104,400 | 1兆7521億 | -5.95% | 16.28 | 3.5 |
11/04 | 2,800 | 2,801 | 2,727 | 2,759 | -0.33% | 1,316,500 | 1兆7668億 | -5.74% | 16.42 | 3.53 |
11/02 | 2,797 | 2,820 | 2,742 | 2,768 | -1.81% | 1,274,000 | 1兆7726億 | -5.95% | 16.47 | 3.54 |