株価チャート
2021/08/19~2022/01/14
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 |
01/14 | 5,470 | 5,499 | 5,405 | 5,497 | -1.24% | 15,832,200 | 9兆4710億 | +0.7% | - | 0.94 |
01/13 | 5,648 | 5,685 | 5,558 | 5,566 | -2.06% | 15,983,200 | 9兆5899億 | +1.96% | - | 0.95 |
01/12 | 5,478 | 5,748 | 5,470 | 5,683 | +6.03% | 24,234,500 | 9兆7915億 | +4.47% | - | 0.97 |
01/11 | 5,425 | 5,440 | 5,331 | 5,360 | -2.35% | 14,724,200 | 9兆2350億 | -1.38% | - | 0.91 |
01/07 | 5,440 | 5,600 | 5,418 | 5,489 | +2.18% | 20,542,300 | 9兆4572億 | +0.81% | - | 0.94 |
01/06 | 5,392 | 5,415 | 5,301 | 5,372 | -0.89% | 16,115,500 | 9兆2557億 | -1.63% | - | 0.92 |
01/05 | 5,440 | 5,515 | 5,395 | 5,420 | -1.13% | 11,581,500 | 9兆3384億 | -1.24% | - | 0.92 |
01/04 | 5,573 | 5,574 | 5,420 | 5,482 | +0.88% | 14,102,100 | 9兆4452億 | -0.67% | - | 0.94 |
2021 |
12/30 | 5,335 | 5,454 | 5,288 | 5,434 | +1.46% | 14,264,700 | 9兆3625億 | -2.14% | - | 0.93 |
12/29 | 5,259 | 5,428 | 5,256 | 5,356 | +1.86% | 12,350,400 | 9兆2281億 | -4.41% | - | 0.91 |
12/28 | 5,255 | 5,312 | 5,235 | 5,258 | +0.73% | 12,041,200 | 9兆592億 | -6.99% | - | 0.9 |
12/27 | 5,269 | 5,317 | 5,220 | 5,220 | -2.96% | 11,660,600 | 8兆9938億 | -8.68% | - | 0.89 |
12/24 | 5,419 | 5,431 | 5,368 | 5,379 | -0.59% | 6,817,600 | 9兆2677億 | -6.95% | - | 0.92 |
12/23 | 5,415 | 5,430 | 5,340 | 5,411 | +0.39% | 10,470,100 | 9兆3229億 | -7.43% | - | 0.92 |
12/22 | 5,470 | 5,524 | 5,381 | 5,390 | -0.24% | 12,493,300 | 9兆2867億 | -8.86% | - | 0.92 |
12/21 | 5,401 | 5,436 | 5,337 | 5,403 | +1.1% | 11,272,500 | 9兆3091億 | -9.69% | - | 0.92 |
12/20 | 5,455 | 5,517 | 5,334 | 5,344 | -2.5% | 15,692,100 | 9兆2074億 | -11.63% | - | 0.91 |
12/17 | 5,550 | 5,578 | 5,476 | 5,481 | -2.87% | 14,780,400 | 9兆4435億 | -10.25% | - | 0.94 |
12/16 | 5,625 | 5,658 | 5,540 | 5,643 | +0.41% | 15,502,700 | 9兆7226億 | -8.32% | - | 0.96 |
12/15 | 5,570 | 5,692 | 5,556 | 5,620 | +1.77% | 15,485,800 | 9兆6829億 | -9.22% | - | 0.96 |
12/14 | 5,545 | 5,604 | 5,482 | 5,522 | -0.88% | 14,194,200 | 9兆5141億 | -11.49% | - | 0.94 |
12/13 | 5,569 | 5,615 | 5,530 | 5,571 | +0.96% | 13,581,100 | 9兆5985億 | -11.06% | - | 0.95 |
12/10 | 5,490 | 5,562 | 5,440 | 5,518 | -0.59% | 17,534,500 | 9兆5072億 | -12.27% | - | 0.94 |
12/09 | 5,464 | 5,610 | 5,460 | 5,551 | +1.06% | 18,621,700 | 9兆5641億 | -12.14% | - | 0.95 |
12/08 | 5,620 | 5,646 | 5,366 | 5,493 | -0.27% | 26,388,800 | 9兆4641億 | -13.48% | - | 0.94 |
12/07 | 5,300 | 5,568 | 5,265 | 5,508 | +7.94% | 31,670,200 | 9兆4900億 | -13.69% | - | 0.94 |
12/06 | 5,201 | 5,287 | 5,057 | 5,103 | -8.2% | 31,211,400 | 8兆7922億 | -20.38% | - | 0.87 |
12/03 | 5,570 | 5,637 | 5,423 | 5,559 | -0.71% | 25,516,400 | 9兆5778億 | -13.8% | - | 0.95 |
12/02 | 5,769 | 5,808 | 5,539 | 5,599 | -5.1% | 28,549,500 | 9兆6468億 | -13.57% | - | 0.96 |
12/01 | 6,008 | 6,050 | 5,807 | 5,900 | -2.16% | 22,539,600 | 10兆1654億 | -9.43% | - | 1.01 |
11/30 | 6,300 | 6,336 | 6,000 | 6,030 | -2.87% | 20,287,700 | 10兆3894億 | -7.7% | - | 1.03 |
11/29 | 6,200 | 6,376 | 6,172 | 6,208 | -2.02% | 18,069,400 | 10兆6960億 | -5.32% | - | 1.06 |
11/26 | 6,630 | 6,634 | 6,321 | 6,336 | -5.19% | 21,737,900 | 10兆9166億 | -3.58% | - | 1.08 |
11/25 | 6,643 | 6,730 | 6,634 | 6,683 | +1.32% | 9,749,300 | 11兆5144億 | +1.47% | - | 1.14 |
11/24 | 6,732 | 6,755 | 6,596 | 6,596 | -3.31% | 16,416,800 | 11兆3646億 | +0.3% | - | 1.13 |
11/22 | 6,798 | 6,871 | 6,762 | 6,822 | -0.5% | 9,988,100 | 11兆7539億 | +3.96% | - | 1.16 |
11/19 | 6,826 | 6,935 | 6,805 | 6,856 | -1.86% | 16,608,900 | 11兆8125億 | +4.82% | - | 1.17 |
11/18 | 7,060 | 7,085 | 6,871 | 6,986 | -2.05% | 17,488,400 | 12兆365億 | +7.21% | - | 1.19 |
11/17 | 7,170 | 7,217 | 7,113 | 7,132 | +0.27% | 15,818,400 | 12兆2881億 | +9.98% | - | 1.22 |
11/16 | 6,960 | 7,148 | 6,913 | 7,113 | +1.61% | 18,940,200 | 12兆2553億 | +10.28% | - | 1.21 |
11/15 | 6,990 | 7,029 | 6,896 | 7,000 | +2.23% | 20,705,200 | 12兆606億 | +9% | - | 1.19 |
11/12 | 6,722 | 6,902 | 6,707 | 6,847 | +2.58% | 23,242,700 | 11兆7970億 | +7.2% | - | 1.17 |
11/11 | 6,515 | 6,687 | 6,445 | 6,675 | +1.85% | 23,563,500 | 11兆5007億 | +5.1% | - | 1.14 |
11/10 | 6,781 | 6,804 | 6,461 | 6,554 | -3.73% | 29,876,400 | 11兆2922億 | +3.7% | - | 1.12 |
11/09 | 6,800 | 6,930 | 6,675 | 6,808 | +10.5% | 40,706,000 | 11兆7298億 | +8.08% | - | 1.16 |
11/08 | 6,222 | 6,236 | 6,123 | 6,161 | -0.77% | 10,842,200 | 10兆6151億 | -1.85% | - | 1.05 |
11/05 | 6,247 | 6,309 | 6,110 | 6,209 | -0.34% | 15,855,300 | 10兆6978億 | -1.26% | - | 1.06 |
11/04 | 6,435 | 6,439 | 6,230 | 6,230 | -1.36% | 13,358,800 | 10兆7340億 | -1.1% | - | 1.06 |
11/02 | 6,358 | 6,437 | 6,304 | 6,316 | -0.21% | 13,597,000 | 10兆8821億 | -0.02% | - | 1.08 |
11/01 | 6,269 | 6,368 | 6,256 | 6,329 | +2.68% | 13,854,300 | 10兆9045億 | -0.09% | - | 1.08 |
10/29 | 6,099 | 6,224 | 6,070 | 6,164 | +0.85% | 16,610,400 | 10兆6202億 | -2.88% | - | 1.05 |
10/28 | 6,230 | 6,364 | 6,100 | 6,112 | -2.69% | 59,271,700 | 10兆5306億 | -3.99% | - | 1.04 |
10/27 | 6,441 | 6,449 | 6,254 | 6,281 | -3.37% | 16,856,800 | 10兆8218億 | -1.54% | - | 1.07 |
10/26 | 6,525 | 6,605 | 6,484 | 6,500 | +1.77% | 14,469,500 | 11兆1991億 | +1.86% | - | 1.11 |
10/25 | 6,500 | 6,516 | 6,320 | 6,387 | -3.37% | 16,218,700 | 11兆45億 | -0.02% | - | 1.09 |
10/22 | 6,619 | 6,720 | 6,542 | 6,610 | +0.55% | 15,774,100 | 11兆3887億 | +3.38% | - | 1.13 |
10/21 | 6,712 | 6,756 | 6,560 | 6,574 | -2.06% | 20,359,300 | 11兆3266億 | +2.8% | - | 1.12 |
10/20 | 6,598 | 6,719 | 6,523 | 6,712 | +4.4% | 22,642,700 | 11兆5644億 | +4.66% | - | 1.15 |
10/19 | 6,212 | 6,466 | 6,211 | 6,429 | +3.06% | 14,919,000 | 11兆768億 | +0.02% | - | 1.1 |
10/18 | 6,349 | 6,378 | 6,201 | 6,238 | -0.83% | 11,557,900 | 10兆7477億 | -3.41% | - | 1.06 |
10/15 | 6,305 | 6,359 | 6,241 | 6,290 | +0.61% | 10,757,400 | 10兆8373億 | -3.13% | - | 1.07 |
10/14 | 6,250 | 6,294 | 6,197 | 6,252 | +0.94% | 10,854,200 | 10兆7719億 | -4.29% | - | 1.07 |
10/13 | 6,219 | 6,280 | 6,150 | 6,194 | -1.07% | 10,976,600 | 10兆6719億 | -5.58% | - | 1.06 |
10/12 | 6,320 | 6,368 | 6,191 | 6,261 | -2.42% | 14,800,800 | 10兆7874億 | -4.63% | - | 1.07 |
10/11 | 6,128 | 6,476 | 6,101 | 6,416 | +4.87% | 22,773,600 | 11兆544億 | -2.24% | - | 1.09 |
10/08 | 6,127 | 6,296 | 6,068 | 6,118 | +2.84% | 21,749,800 | 10兆5410億 | -6.62% | - | 1.04 |
10/07 | 5,961 | 6,061 | 5,907 | 5,949 | +0.8% | 14,071,600 | 10兆2498億 | -9.26% | - | 1.01 |
10/06 | 6,100 | 6,103 | 5,888 | 5,902 | -2.07% | 17,196,800 | 10兆1688億 | -10.1% | - | 1.01 |
10/05 | 6,123 | 6,198 | 5,910 | 6,027 | -3.81% | 20,197,700 | 10兆3842億 | -8.33% | - | 1.03 |
10/04 | 6,451 | 6,464 | 6,213 | 6,266 | -2.52% | 14,081,200 | 10兆7960億 | -4.79% | - | 1.07 |
10/01 | 6,420 | 6,557 | 6,353 | 6,428 | -0.8% | 13,779,200 | 11兆751億 | -2.3% | - | 1.1 |
09/30 | 6,698 | 6,709 | 6,480 | 6,480 | -3.04% | 14,513,000 | 11兆1647億 | -1.37% | - | 1.11 |
09/29 | 6,692 | 6,710 | 6,593 | 6,683 | -1.46% | 13,643,100 | 11兆5144億 | +1.91% | - | 1.14 |
09/28 | 6,627 | 6,794 | 6,621 | 6,782 | +2.39% | 14,541,700 | 11兆6850億 | +3.8% | - | 1.16 |
09/27 | 6,643 | 6,760 | 6,602 | 6,624 | -0.05% | 13,187,300 | 11兆4128億 | +1.77% | - | 1.13 |
09/24 | 6,649 | 6,679 | 6,567 | 6,627 | +2.76% | 14,496,200 | 11兆4180億 | +1.97% | - | 1.13 |
09/22 | 6,303 | 6,592 | 6,301 | 6,449 | +1.9% | 22,779,000 | 11兆1113億 | -0.68% | - | 1.1 |
09/21 | 6,261 | 6,380 | 6,243 | 6,329 | -4.98% | 20,246,100 | 10兆9045億 | -2.51% | - | 1.08 |
09/17 | 6,490 | 6,695 | 6,430 | 6,661 | +1.82% | 23,014,900 | 11兆4765億 | +2.49% | - | 1.14 |
09/16 | 6,590 | 6,719 | 6,401 | 6,542 | -1.39% | 21,112,200 | 11兆2715億 | +0.68% | - | 1.12 |
09/15 | 6,940 | 6,945 | 6,605 | 6,634 | -5.78% | 26,860,900 | 11兆4300億 | +2.01% | - | 1.13 |
09/14 | 7,112 | 7,157 | 7,007 | 7,041 | -0.49% | 14,234,900 | 12兆1313億 | +8.22% | - | 1.2 |
09/13 | 7,167 | 7,217 | 6,998 | 7,076 | -1.43% | 16,978,500 | 12兆1916億 | +8.91% | - | 1.21 |
09/10 | 7,153 | 7,344 | 7,082 | 7,179 | +0.76% | 27,781,600 | 12兆3690億 | +10.7% | - | 1.22 |
09/09 | 6,979 | 7,209 | 6,958 | 7,125 | -1.93% | 26,200,400 | 12兆2760億 | +10.14% | - | 1.22 |
09/08 | 7,230 | 7,680 | 7,060 | 7,265 | +4.64% | 68,852,100 | 12兆5172億 | +12.5% | - | 1.24 |
09/07 | 6,440 | 6,948 | 6,390 | 6,943 | +9.86% | 35,878,500 | 11兆9624億 | +7.74% | - | 1.18 |
09/06 | 6,268 | 6,350 | 6,204 | 6,320 | +1.94% | 17,849,600 | 10兆8890億 | -1.92% | - | 1.08 |
09/03 | 6,106 | 6,277 | 6,076 | 6,200 | +0.67% | 15,908,200 | 10兆6823億 | -4.1% | - | 1.06 |
09/02 | 6,266 | 6,284 | 6,136 | 6,159 | -0.73% | 12,054,600 | 10兆6116億 | -5.22% | - | 1.05 |
09/01 | 6,234 | 6,315 | 6,146 | 6,204 | +0.37% | 16,520,900 | 10兆6892億 | -4.86% | - | 1.06 |
08/31 | 6,125 | 6,260 | 6,036 | 6,181 | +0.47% | 20,562,200 | 10兆6495億 | -5.73% | - | 1.05 |
08/30 | 6,234 | 6,252 | 6,126 | 6,152 | -0.47% | 8,322,500 | 10兆5996億 | -6.7% | - | 1.05 |
08/27 | 6,198 | 6,198 | 6,136 | 6,181 | -0.42% | 8,251,100 | 10兆6495億 | -6.88% | - | 1.05 |
08/26 | 6,221 | 6,277 | 6,171 | 6,207 | -0.1% | 8,932,300 | 10兆6943億 | -7.08% | - | 1.06 |
08/25 | 6,379 | 6,419 | 6,151 | 6,213 | +0.55% | 16,965,000 | 10兆7047億 | -7.61% | - | 1.06 |
08/24 | 6,186 | 6,309 | 6,150 | 6,179 | +1.53% | 11,902,700 | 10兆6461億 | -8.81% | - | 1.05 |
08/23 | 6,140 | 6,220 | 5,996 | 6,086 | -1.07% | 14,618,800 | 10兆4858億 | -10.89% | - | 1.04 |
08/20 | 6,326 | 6,370 | 6,129 | 6,152 | -3.6% | 14,358,400 | 10兆5996億 | -10.74% | - | 1.05 |
08/19 | 6,420 | 6,509 | 6,382 | 6,382 | -1.3% | 8,643,900 | 10兆9958億 | -8.19% | - | 1.09 |