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 | 3,938 | 4,014 | 3,915 | 4,005 | +0.63% | 7,782,300 | 9兆2282億 | +2.17% | 13.06 | 1.76 |
| 03/30 | 4,080 | 4,095 | 3,941 | 3,980 | -4.12% | 8,654,200 | 9兆1706億 | +1.74% | 12.98 | 1.75 |
| 03/29 | 4,050 | 4,151 | 4,050 | 4,151 | +1.67% | 5,763,900 | 9兆5646億 | +6.33% | 13.54 | 1.83 |
| 03/28 | 4,088 | 4,092 | 4,031 | 4,083 | -0.1% | 4,421,600 | 9兆4079億 | +4.99% | 13.32 | 1.8 |
| 03/25 | 4,141 | 4,141 | 4,047 | 4,087 | -1.85% | 5,851,300 | 9兆4171億 | +5.42% | 13.33 | 1.8 |
| 03/24 | 4,141 | 4,164 | 4,105 | 4,164 | +0.1% | 4,625,700 | 9兆5946億 | +7.74% | 13.58 | 1.83 |
| 03/23 | 4,139 | 4,160 | 4,093 | 4,160 | +1.12% | 5,728,800 | 9兆5853億 | +8.11% | 13.57 | 1.83 |
| 03/22 | 4,038 | 4,118 | 4,033 | 4,114 | +2.54% | 7,058,700 | 9兆4793億 | +7.42% | 13.42 | 1.81 |
| 03/18 | 3,979 | 4,037 | 3,966 | 4,012 | +1.08% | 8,924,400 | 9兆2443億 | +5.14% | 13.09 | 1.77 |
| 03/17 | 3,906 | 3,998 | 3,906 | 3,969 | -0.95% | 6,476,400 | 9兆1452億 | +4.28% | 12.95 | 1.75 |
| 03/16 | 4,005 | 4,018 | 3,976 | 4,007 | +0.07% | 5,498,700 | 9兆2328億 | +5.45% | 13.07 | 1.76 |
| 03/15 | 3,932 | 4,007 | 3,921 | 4,004 | +2.61% | 4,917,200 | 9兆2259億 | +5.67% | 13.06 | 1.76 |
| 03/14 | 3,912 | 3,944 | 3,896 | 3,902 | +0.83% | 4,718,600 | 8兆9909億 | +3.25% | 12.73 | 1.72 |
| 03/11 | 3,843 | 3,907 | 3,837 | 3,870 | +1.34% | 7,496,900 | 8兆9171億 | +2.6% | 12.62 | 1.7 |
| 03/10 | 3,713 | 3,822 | 3,701 | 3,819 | +2.47% | 5,912,200 | 8兆7996億 | +1.46% | 12.46 | 1.68 |
| 03/09 | 3,684 | 3,762 | 3,671 | 3,727 | -0.72% | 5,225,300 | 8兆5876億 | -0.82% | 12.16 | 1.64 |
| 03/08 | 3,758 | 3,816 | 3,749 | 3,754 | -0.71% | 5,168,600 | 8兆6498億 | -0.03% | 12.25 | 1.65 |
| 03/07 | 3,778 | 3,804 | 3,759 | 3,781 | -1.02% | 4,591,300 | 8兆7121億 | +0.91% | 12.33 | 1.66 |
| 03/04 | 3,824 | 3,838 | 3,783 | 3,820 | +0.05% | 4,151,900 | 8兆8019億 | +2.17% | 12.46 | 1.68 |
| 03/03 | 3,788 | 3,834 | 3,780 | 3,818 | +0.5% | 3,194,000 | 8兆7973億 | +2.41% | 12.45 | 1.68 |
| 03/02 | 3,790 | 3,806 | 3,769 | 3,799 | +0.42% | 5,138,700 | 8兆7535億 | +2.1% | 12.39 | 1.67 |
| 03/01 | 3,756 | 3,785 | 3,753 | 3,783 | +0.72% | 3,934,900 | 8兆7167億 | +1.89% | 12.34 | 1.67 |
| 02/28 | 3,736 | 3,756 | 3,710 | 3,756 | +1.76% | 5,901,200 | 8兆6544億 | +1.4% | 12.25 | 1.65 |
| 02/25 | 3,729 | 3,743 | 3,682 | 3,691 | -1.28% | 4,265,200 | 8兆5047億 | -0.16% | 12.04 | 1.63 |
| 02/24 | 3,745 | 3,762 | 3,697 | 3,739 | -1.71% | 5,137,400 | 8兆6153億 | +1.27% | 12.2 | 1.65 |
| 02/22 | 3,770 | 3,812 | 3,756 | 3,804 | +0.29% | 3,611,200 | 8兆7650億 | +3.23% | 12.41 | 1.67 |
| 02/21 | 3,786 | 3,803 | 3,765 | 3,793 | +0.37% | 2,844,300 | 8兆7397億 | +3.18% | 12.37 | 1.67 |
| 02/18 | 3,799 | 3,819 | 3,778 | 3,779 | -0.03% | 3,768,200 | 8兆7074億 | +3.05% | 12.33 | 1.66 |
| 02/17 | 3,771 | 3,806 | 3,761 | 3,780 | -0.21% | 4,295,600 | 8兆7097億 | +3.34% | 12.33 | 1.66 |
| 02/16 | 3,746 | 3,803 | 3,734 | 3,788 | +1.83% | 4,410,600 | 8兆7282億 | +3.78% | 12.36 | 1.67 |
| 02/15 | 3,707 | 3,764 | 3,707 | 3,720 | +0.05% | 3,060,100 | 8兆5715億 | +2.14% | 12.14 | 1.64 |
| 02/14 | 3,746 | 3,756 | 3,711 | 3,718 | -1.35% | 4,681,200 | 8兆5669億 | +2.31% | 12.13 | 1.64 |
| 02/10 | 3,783 | 3,783 | 3,761 | 3,769 | +0.19% | 4,179,400 | 8兆6844億 | +3.94% | 12.29 | 1.66 |
| 02/09 | 3,793 | 3,793 | 3,739 | 3,762 | -1.16% | 5,445,800 | 8兆6683億 | +4.04% | 12.27 | 1.66 |
| 02/08 | 3,772 | 3,820 | 3,770 | 3,806 | +1.63% | 4,469,400 | 8兆7697億 | +5.63% | 12.42 | 1.68 |
| 02/07 | 3,735 | 3,764 | 3,731 | 3,745 | -0.16% | 3,094,000 | 8兆6291億 | +4.46% | 12.22 | 1.65 |
| 02/04 | 3,750 | 3,772 | 3,740 | 3,751 | +0.35% | 4,012,300 | 8兆6429億 | +5.1% | 12.24 | 1.65 |
| 02/03 | 3,675 | 3,741 | 3,665 | 3,738 | +2.02% | 3,964,200 | 8兆6130億 | +5.18% | 12.19 | 1.65 |
| 02/02 | 3,670 | 3,689 | 3,656 | 3,664 | -0.3% | 3,948,500 | 8兆4425億 | +3.56% | 11.95 | 1.61 |
| 02/01 | 3,624 | 3,680 | 3,590 | 3,675 | +0.82% | 5,210,100 | 8兆4678億 | +4.23% | 11.99 | 1.62 |
| 01/31 | 3,640 | 3,682 | 3,609 | 3,645 | +2.7% | 7,329,300 | 8兆3987億 | +3.7% | 11.89 | 1.6 |
| 01/28 | 3,530 | 3,570 | 3,527 | 3,549 | -0.62% | 4,670,700 | 8兆1775億 | +1.31% | 11.58 | 1.56 |
| 01/27 | 3,555 | 3,596 | 3,537 | 3,571 | +0.34% | 5,399,500 | 8兆2282億 | +2.12% | 11.65 | 1.57 |
| 01/26 | 3,626 | 3,669 | 3,558 | 3,559 | -2.57% | 4,820,100 | 8兆2005億 | +2.01% | 11.61 | 1.57 |
| 01/25 | 3,577 | 3,668 | 3,559 | 3,653 | +2.1% | 6,584,900 | 8兆4171億 | +4.88% | 11.92 | 1.61 |
| 01/24 | 3,562 | 3,578 | 3,544 | 3,578 | +0.45% | 2,989,000 | 8兆2443億 | +2.99% | 11.67 | 1.58 |
| 01/21 | 3,550 | 3,568 | 3,486 | 3,562 | -0.56% | 3,753,500 | 8兆2074億 | +2.8% | 11.62 | 1.57 |
| 01/20 | 3,576 | 3,606 | 3,562 | 3,582 | +0.42% | 3,750,100 | 8兆2535億 | +3.56% | 11.68 | 1.58 |
| 01/19 | 3,590 | 3,597 | 3,547 | 3,567 | -0.31% | 4,733,700 | 8兆2190億 | +3.42% | 11.64 | 1.57 |
| 01/18 | 3,589 | 3,602 | 3,561 | 3,578 | +0.36% | 3,278,400 | 8兆2443億 | +4.01% | 11.67 | 1.58 |
| 01/17 | 3,559 | 3,589 | 3,550 | 3,565 | +0.17% | 2,074,400 | 8兆2144億 | +3.88% | 11.63 | 1.57 |
| 01/14 | 3,557 | 3,576 | 3,523 | 3,559 | +0.03% | 4,875,300 | 8兆2005億 | +3.97% | 11.61 | 1.57 |
| 01/13 | 3,560 | 3,587 | 3,545 | 3,558 | -0.59% | 3,940,400 | 8兆1982億 | +4.19% | 11.61 | 1.57 |
| 01/12 | 3,571 | 3,593 | 3,554 | 3,579 | -0.39% | 4,501,800 | 8兆2466億 | +5.08% | 11.68 | 1.58 |
| 01/11 | 3,546 | 3,610 | 3,544 | 3,593 | +1.96% | 5,577,800 | 8兆2789億 | +5.83% | 11.72 | 1.58 |
| 01/07 | 3,546 | 3,579 | 3,504 | 3,524 | +0.26% | 4,737,500 | 8兆1199億 | +4.2% | 11.5 | 1.55 |
| 01/06 | 3,514 | 3,551 | 3,490 | 3,515 | +0.14% | 5,541,900 | 8兆991億 | +4.24% | 11.47 | 1.55 |
| 01/05 | 3,455 | 3,515 | 3,443 | 3,510 | +2.03% | 3,758,500 | 8兆876億 | +4.34% | 11.45 | 1.55 |
| 01/04 | 3,386 | 3,440 | 3,383 | 3,440 | +2.32% | 3,265,100 | 7兆9263億 | +2.47% | 11.22 | 1.51 |
| 2021 |
| 12/30 | 3,341 | 3,375 | 3,321 | 3,362 | +0.36% | 3,547,800 | 7兆7466億 | +0.15% | 10.97 | 1.48 |
| 12/29 | 3,382 | 3,390 | 3,344 | 3,350 | -0.98% | 2,900,800 | 7兆7190億 | -0.36% | 10.93 | 1.47 |
| 12/28 | 3,359 | 3,383 | 3,344 | 3,383 | +1.5% | 2,729,400 | 7兆7950億 | +0.51% | 11.04 | 1.49 |
| 12/27 | 3,362 | 3,373 | 3,333 | 3,333 | -0.86% | 2,090,000 | 7兆6798億 | -1.01% | 10.87 | 1.47 |
| 12/24 | 3,406 | 3,406 | 3,362 | 3,362 | -0.74% | 1,963,900 | 7兆7466億 | -0.24% | 10.97 | 1.48 |
| 12/23 | 3,390 | 3,399 | 3,376 | 3,387 | +0.62% | 2,867,100 | 7兆8042億 | +0.42% | 11.05 | 1.49 |
| 12/22 | 3,388 | 3,399 | 3,361 | 3,366 | -0.65% | 3,821,300 | 7兆7558億 | -0.21% | 10.98 | 1.48 |
| 12/21 | 3,362 | 3,403 | 3,361 | 3,388 | +0.74% | 2,887,600 | 7兆8065億 | +0.33% | 11.05 | 1.49 |
| 12/20 | 3,392 | 3,420 | 3,353 | 3,363 | -1.78% | 3,553,000 | 7兆7489億 | -0.5% | 10.97 | 1.48 |
| 12/17 | 3,445 | 3,475 | 3,418 | 3,424 | +0.09% | 7,161,400 | 7兆8895億 | +1.21% | 11.17 | 1.51 |
| 12/16 | 3,398 | 3,427 | 3,389 | 3,421 | +1.82% | 4,222,400 | 7兆8825億 | +1.18% | 11.16 | 1.51 |
| 12/15 | 3,384 | 3,389 | 3,360 | 3,360 | -1.29% | 4,105,100 | 7兆7420億 | -0.62% | 10.96 | 1.48 |
| 12/14 | 3,360 | 3,424 | 3,357 | 3,404 | +1.76% | 4,033,900 | 7兆8434億 | +0.65% | 11.1 | 1.5 |
| 12/13 | 3,365 | 3,373 | 3,343 | 3,345 | +0.33% | 2,875,100 | 7兆7074億 | -1.09% | 10.91 | 1.47 |
| 12/10 | 3,370 | 3,390 | 3,327 | 3,334 | -1.1% | 5,326,100 | 7兆6821億 | -1.54% | 10.88 | 1.47 |
| 12/09 | 3,359 | 3,380 | 3,352 | 3,371 | +0.75% | 3,157,200 | 7兆7673億 | -0.56% | 11 | 1.48 |
| 12/08 | 3,372 | 3,387 | 3,343 | 3,346 | -0.3% | 4,376,600 | 7兆7097億 | -1.36% | 10.92 | 1.47 |
| 12/07 | 3,339 | 3,387 | 3,313 | 3,356 | +0.66% | 5,977,100 | 7兆7328億 | -1.24% | 10.95 | 1.48 |
| 12/06 | 3,304 | 3,347 | 3,297 | 3,334 | +1.21% | 3,320,100 | 7兆6821億 | -2.09% | 10.88 | 1.47 |
| 12/03 | 3,285 | 3,309 | 3,268 | 3,294 | +0.67% | 4,426,100 | 7兆5899億 | -3.57% | 10.75 | 1.45 |
| 12/02 | 3,238 | 3,293 | 3,237 | 3,272 | -0.49% | 4,947,100 | 7兆5392億 | -4.58% | 10.67 | 1.44 |
| 12/01 | 3,270 | 3,327 | 3,268 | 3,288 | -0.36% | 4,894,700 | 7兆5761億 | -4.56% | 10.73 | 1.45 |
| 11/30 | 3,333 | 3,380 | 3,300 | 3,300 | -1.49% | 9,643,500 | 7兆6037億 | -4.57% | 10.76 | 1.45 |
| 11/29 | 3,360 | 3,394 | 3,340 | 3,350 | -2.05% | 5,518,800 | 7兆7190億 | -3.54% | 10.93 | 1.47 |
| 11/26 | 3,468 | 3,479 | 3,411 | 3,420 | -2.26% | 4,919,100 | 7兆8802億 | -1.95% | 11.16 | 1.51 |
| 11/25 | 3,452 | 3,505 | 3,451 | 3,499 | +1.6% | 3,574,700 | 8兆623億 | +0.03% | 11.41 | 1.54 |
| 11/24 | 3,434 | 3,469 | 3,427 | 3,444 | +0.7% | 4,715,200 | 7兆9355億 | -1.74% | 11.23 | 1.52 |
| 11/22 | 3,396 | 3,433 | 3,381 | 3,420 | +0.29% | 3,399,800 | 7兆8802億 | -2.68% | 11.16 | 1.51 |
| 11/19 | 3,446 | 3,446 | 3,401 | 3,410 | -0.23% | 3,338,400 | 7兆8572億 | -3.29% | 11.12 | 1.5 |
| 11/18 | 3,409 | 3,441 | 3,385 | 3,418 | +0.26% | 3,634,800 | 7兆8756億 | -3.36% | 11.15 | 1.5 |
| 11/17 | 3,431 | 3,447 | 3,405 | 3,409 | -1.47% | 4,016,400 | 7兆8549億 | -3.86% | 11.12 | 1.5 |
| 11/16 | 3,467 | 3,475 | 3,452 | 3,460 | +0.41% | 2,834,600 | 7兆9724億 | -2.73% | 11.29 | 1.52 |
| 11/15 | 3,450 | 3,462 | 3,434 | 3,446 | +0.15% | 3,296,700 | 7兆9402億 | -3.34% | 11.24 | 1.52 |
| 11/12 | 3,397 | 3,453 | 3,393 | 3,441 | +1.44% | 4,560,200 | 7兆9286億 | -3.72% | 11.22 | 1.51 |
| 11/11 | 3,415 | 3,417 | 3,383 | 3,392 | -0.67% | 3,497,600 | 7兆8157億 | -5.28% | 11.07 | 1.49 |
| 11/10 | 3,394 | 3,416 | 3,382 | 3,415 | +0.62% | 3,348,700 | 7兆8687億 | -4.87% | 11.14 | 1.5 |
| 11/09 | 3,425 | 3,443 | 3,393 | 3,394 | -0.06% | 3,549,200 | 7兆8203億 | -5.64% | 11.07 | 1.49 |
| 11/08 | 3,433 | 3,439 | 3,396 | 3,396 | -1.59% | 4,313,000 | 7兆8249億 | -5.85% | 11.08 | 1.5 |
| 11/05 | 3,431 | 3,457 | 3,402 | 3,451 | +0.88% | 4,502,500 | 7兆9517億 | -4.59% | 11.26 | 1.52 |
| 11/04 | 3,363 | 3,421 | 3,362 | 3,421 | +0.18% | 6,855,900 | 7兆8825億 | -5.65% | 11.16 | 1.51 |
| 11/02 | 3,448 | 3,457 | 3,412 | 3,415 | -2.71% | 7,947,900 | 7兆8687億 | -6.16% | 11.14 | 1.5 |
