株価チャート
2022/03/08～2022/08/02
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 |
|---|
| 2024 | 3/1, 株式分割 1→3 |
| 2022 |
| 08/02 | 1,810 | 1,813 | 1,773 | 1,776 | -1.91% | 5,649,900 | 4兆7220億 | -0.86% | 16.74 | 1.35 |
| 08/01 | 1,822 | 1,822 | 1,794 | 1,810 | +0.04% | 5,355,000 | 4兆8142億 | +1.02% | 17.07 | 1.38 |
| 07/29 | 1,807 | 1,810 | 1,798 | 1,810 | +0.8% | 5,155,800 | 4兆8124億 | +1.1% | 17.06 | 1.38 |
| 07/28 | 1,801 | 1,801 | 1,778 | 1,795 | +1.05% | 6,234,300 | 4兆7743億 | +0.41% | 16.93 | 1.37 |
| 07/27 | 1,778 | 1,784 | 1,770 | 1,777 | +0.47% | 4,554,600 | 4兆7247億 | -0.52% | 16.75 | 1.35 |
| 07/26 | 1,778 | 1,781 | 1,751 | 1,768 | -0.97% | 6,933,300 | 4兆7025億 | -0.88% | 16.67 | 1.35 |
| 07/25 | 1,768 | 1,795 | 1,764 | 1,786 | 0% | 5,947,200 | 4兆7486億 | +0.26% | 16.84 | 1.36 |
| 07/22 | 1,785 | 1,788 | 1,761 | 1,786 | +0.17% | 6,964,800 | 4兆7486億 | +0.37% | 16.84 | 1.36 |
| 07/21 | 1,778 | 1,783 | 1,764 | 1,783 | -0.41% | 7,222,200 | 4兆7406億 | +0.38% | 16.81 | 1.36 |
| 07/20 | 1,783 | 1,793 | 1,762 | 1,790 | +0.17% | 10,363,500 | 4兆7601億 | +0.9% | 16.88 | 1.36 |
| 07/19 | 1,816 | 1,819 | 1,777 | 1,787 | -1.52% | 7,322,100 | 4兆7522億 | +0.79% | 16.85 | 1.36 |
| 07/15 | 1,833 | 1,834 | 1,790 | 1,815 | -0.27% | 4,884,600 | 4兆8257億 | +2.29% | 17.11 | 1.38 |
| 07/14 | 1,836 | 1,840 | 1,815 | 1,820 | -1.64% | 6,688,800 | 4兆8390億 | +2.52% | 17.16 | 1.39 |
| 07/13 | 1,828 | 1,853 | 1,824 | 1,850 | +1.28% | 4,848,900 | 4兆9197億 | +4.17% | 17.44 | 1.41 |
| 07/12 | 1,830 | 1,880 | 1,824 | 1,827 | -0.04% | 8,240,400 | 4兆8577億 | +2.79% | 17.22 | 1.39 |
| 07/11 | 1,790 | 1,828 | 1,784 | 1,827 | +2.95% | 6,933,000 | 4兆8594億 | +2.83% | 17.23 | 1.39 |
| 07/08 | 1,852 | 1,855 | 1,745 | 1,775 | -0.65% | 18,864,900 | 4兆7203億 | -0.06% | 16.74 | 1.35 |
| 07/07 | 1,753 | 1,790 | 1,742 | 1,787 | +1.59% | 8,105,100 | 4兆7513億 | +0.49% | 16.85 | 1.36 |
| 07/06 | 1,767 | 1,768 | 1,747 | 1,759 | -0.72% | 5,865,600 | 4兆6768億 | -1.09% | 16.58 | 1.34 |
| 07/05 | 1,812 | 1,821 | 1,769 | 1,771 | -1.76% | 5,503,200 | 4兆7105億 | -0.54% | 16.7 | 1.35 |
| 07/04 | 1,768 | 1,805 | 1,764 | 1,803 | +2.99% | 5,722,800 | 4兆7947億 | +1.18% | 17 | 1.37 |
| 07/01 | 1,758 | 1,771 | 1,742 | 1,751 | -0.28% | 5,011,500 | 4兆6555億 | -1.76% | 16.51 | 1.33 |
| 06/30 | 1,773 | 1,784 | 1,752 | 1,756 | -1.24% | 8,120,700 | 4兆6688億 | -1.53% | 16.55 | 1.34 |
| 06/29 | 1,793 | 1,798 | 1,768 | 1,778 | -0.82% | 15,624,300 | 4兆7273億 | -0.24% | 16.76 | 1.36 |
| 06/28 | 1,790 | 1,794 | 1,769 | 1,792 | +0.24% | 5,580,000 | 4兆7663億 | +0.64% | 16.9 | 1.37 |
| 06/27 | 1,782 | 1,790 | 1,764 | 1,788 | +0.75% | 5,777,100 | 4兆7548億 | +0.56% | 16.86 | 1.36 |
| 06/24 | 1,770 | 1,783 | 1,767 | 1,775 | +0.76% | 4,959,300 | 4兆7194億 | -0.13% | 16.73 | 1.35 |
| 06/23 | 1,731 | 1,767 | 1,731 | 1,761 | +1.32% | 5,598,000 | 4兆6839億 | -0.83% | 16.61 | 1.34 |
| 06/22 | 1,748 | 1,748 | 1,717 | 1,738 | +1.26% | 6,044,100 | 4兆6227億 | -2.18% | 16.39 | 1.33 |
| 06/21 | 1,722 | 1,732 | 1,704 | 1,717 | +0.33% | 5,354,700 | 4兆5651億 | -3.61% | 16.19 | 1.31 |
| 06/20 | 1,735 | 1,739 | 1,694 | 1,711 | -0.98% | 4,401,600 | 4兆5501億 | -4.2% | 16.13 | 1.3 |
| 06/17 | 1,702 | 1,733 | 1,680 | 1,728 | +0.47% | 16,929,600 | 4兆5953億 | -3.63% | 16.29 | 1.32 |
| 06/16 | 1,735 | 1,752 | 1,719 | 1,720 | -0.88% | 7,568,100 | 4兆5740億 | -4.44% | 16.22 | 1.31 |
| 06/15 | 1,738 | 1,755 | 1,734 | 1,735 | -1.49% | 6,731,400 | 4兆6148億 | -3.86% | 16.36 | 1.32 |
| 06/14 | 1,781 | 1,792 | 1,748 | 1,762 | -2.06% | 6,759,900 | 4兆6848億 | -2.72% | 16.61 | 1.34 |
| 06/13 | 1,800 | 1,815 | 1,789 | 1,799 | -2.69% | 7,936,800 | 4兆7832億 | -1.01% | 16.96 | 1.37 |
| 06/10 | 1,850 | 1,862 | 1,841 | 1,848 | +0.02% | 6,723,000 | 4兆9153億 | +1.45% | 17.43 | 1.41 |
| 06/09 | 1,855 | 1,865 | 1,842 | 1,848 | -0.73% | 7,114,500 | 4兆9144億 | +1.09% | 17.43 | 1.41 |
| 06/08 | 1,820 | 1,865 | 1,818 | 1,862 | +1.73% | 11,365,200 | 4兆9507億 | +1.67% | 17.55 | 1.42 |
| 06/07 | 1,823 | 1,836 | 1,817 | 1,830 | +1.01% | 4,725,000 | 4兆8665億 | -0.16% | 17.26 | 1.4 |
| 06/06 | 1,814 | 1,826 | 1,803 | 1,812 | -0.28% | 6,434,100 | 4兆8178億 | -1.22% | 17.08 | 1.38 |
| 06/03 | 1,805 | 1,821 | 1,800 | 1,817 | +0.91% | 6,294,300 | 4兆8311億 | -1.11% | 17.13 | 1.39 |
| 06/02 | 1,819 | 1,826 | 1,797 | 1,800 | -1.5% | 4,408,800 | 4兆7876億 | -2.1% | 16.98 | 1.37 |
| 06/01 | 1,801 | 1,835 | 1,787 | 1,828 | +1.35% | 6,157,200 | 4兆8603億 | -0.83% | 17.23 | 1.39 |
| 05/31 | 1,787 | 1,807 | 1,785 | 1,803 | -0.02% | 13,707,000 | 4兆7956億 | -2.42% | 17 | 1.38 |
| 05/30 | 1,772 | 1,806 | 1,768 | 1,804 | +2.83% | 17,149,200 | 4兆7965億 | -2.66% | 17.01 | 1.38 |
| 05/27 | 1,766 | 1,767 | 1,746 | 1,754 | +0.23% | 7,125,000 | 4兆6644億 | -5.44% | 16.54 | 1.34 |
| 05/26 | 1,733 | 1,753 | 1,733 | 1,750 | +0.52% | 7,412,700 | 4兆6538億 | -5.86% | 16.5 | 1.33 |
| 05/25 | 1,721 | 1,747 | 1,717 | 1,741 | +0.89% | 6,864,900 | 4兆6298億 | -6.55% | 16.42 | 1.33 |
| 05/24 | 1,735 | 1,744 | 1,718 | 1,726 | -1.48% | 6,076,800 | 4兆5891億 | -7.67% | 16.27 | 1.32 |
| 05/23 | 1,767 | 1,782 | 1,731 | 1,752 | -0.89% | 7,558,800 | 4兆6582億 | -6.63% | 16.52 | 1.34 |
| 05/20 | 1,748 | 1,768 | 1,715 | 1,767 | 0% | 12,558,900 | 4兆6999億 | -6.04% | 16.66 | 1.35 |
| 05/19 | 1,785 | 1,804 | 1,758 | 1,767 | -4% | 12,003,300 | 4兆6999億 | -6.24% | 16.66 | 1.35 |
| 05/18 | 1,853 | 1,854 | 1,832 | 1,841 | -0.56% | 5,755,800 | 4兆8958億 | -2.54% | 17.36 | 1.4 |
| 05/17 | 1,869 | 1,873 | 1,847 | 1,851 | -1.49% | 5,632,500 | 4兆9232億 | -2.2% | 17.46 | 1.41 |
| 05/16 | 1,893 | 1,907 | 1,877 | 1,879 | -0.83% | 4,068,600 | 4兆9977億 | -0.83% | 17.72 | 1.43 |
| 05/13 | 1,899 | 1,903 | 1,862 | 1,895 | +1.52% | 4,632,900 | 5兆394億 | -0.11% | 17.87 | 1.44 |
| 05/12 | 1,861 | 1,880 | 1,849 | 1,867 | -0.64% | 5,354,700 | 4兆9640億 | -1.65% | 17.6 | 1.42 |
| 05/11 | 1,902 | 1,907 | 1,860 | 1,879 | -1.21% | 6,995,100 | 4兆9959億 | -1.17% | 17.71 | 1.43 |
| 05/10 | 1,921 | 1,930 | 1,890 | 1,902 | -0.99% | 6,607,800 | 5兆571億 | -0.07% | 17.93 | 1.45 |
| 05/09 | 1,996 | 1,996 | 1,919 | 1,921 | -3.85% | 6,564,600 | 5兆1076億 | +0.88% | 18.11 | 1.46 |
| 05/06 | 1,969 | 2,003 | 1,958 | 1,998 | +3.19% | 10,915,800 | 5兆3124億 | +4.92% | 18.84 | 1.52 |
| 05/02 | 1,939 | 1,940 | 1,900 | 1,936 | +1.57% | 6,342,900 | 5兆1484億 | +2% | 18.25 | 1.48 |
| 04/28 | 1,843 | 1,912 | 1,838 | 1,906 | +3.08% | 7,555,800 | 5兆686億 | +0.69% | 17.97 | 1.45 |
| 04/27 | 1,850 | 1,864 | 1,833 | 1,849 | -2.24% | 15,154,800 | 4兆9170億 | -2.22% | 17.43 | 1.41 |
| 04/26 | 1,878 | 1,909 | 1,874 | 1,891 | +0.8% | 6,102,000 | 5兆296億 | +0.02% | 17.83 | 1.44 |
| 04/25 | 1,860 | 1,882 | 1,846 | 1,876 | -1.26% | 5,726,700 | 4兆9897億 | -0.72% | 17.69 | 1.43 |
| 04/22 | 1,921 | 1,928 | 1,898 | 1,900 | -1.69% | 4,144,200 | 5兆536億 | +0.6% | 17.92 | 1.45 |
| 04/21 | 1,933 | 1,941 | 1,922 | 1,933 | -0.19% | 5,820,000 | 5兆1404億 | +2.44% | 18.23 | 1.47 |
| 04/20 | 1,875 | 1,943 | 1,873 | 1,937 | +4.63% | 7,511,100 | 5兆1502億 | +2.85% | 18.26 | 1.48 |
| 04/19 | 1,855 | 1,860 | 1,842 | 1,851 | +0.05% | 5,012,700 | 4兆9224億 | -1.44% | 17.45 | 1.41 |
| 04/18 | 1,847 | 1,864 | 1,840 | 1,850 | -0.41% | 4,081,800 | 4兆9197億 | -1.28% | 17.44 | 1.41 |
| 04/15 | 1,890 | 1,893 | 1,853 | 1,858 | -2.35% | 4,061,400 | 4兆9401億 | -0.71% | 17.52 | 1.42 |
| 04/14 | 1,871 | 1,905 | 1,866 | 1,902 | +1.1% | 5,746,200 | 5兆589億 | +1.78% | 17.94 | 1.45 |
| 04/13 | 1,888 | 1,893 | 1,840 | 1,882 | -0.18% | 7,457,100 | 5兆39億 | +0.84% | 17.74 | 1.43 |
| 04/12 | 1,875 | 1,889 | 1,838 | 1,885 | +0.98% | 8,264,100 | 5兆128億 | +1.18% | 17.77 | 1.44 |
| 04/11 | 1,873 | 1,883 | 1,836 | 1,867 | -0.18% | 14,404,200 | 4兆9640億 | +0.3% | 17.6 | 1.42 |
| 04/08 | 1,908 | 1,912 | 1,830 | 1,870 | -3.39% | 23,301,300 | 4兆9729億 | +0.59% | 17.63 | 1.43 |
| 04/07 | 1,925 | 1,949 | 1,912 | 1,936 | +1.15% | 12,910,200 | 5兆1475億 | +4.18% | 18.25 | 1.48 |
| 04/06 | 1,923 | 1,927 | 1,905 | 1,914 | -0.5% | 7,457,400 | 5兆890億 | +3.22% | 18.04 | 1.46 |
| 04/05 | 1,929 | 1,935 | 1,910 | 1,923 | -0.4% | 7,677,600 | 5兆1147億 | +3.85% | 18.14 | 1.47 |
| 04/04 | 1,940 | 1,940 | 1,906 | 1,931 | +0.05% | 5,499,300 | 5兆1351億 | +4.43% | 18.21 | 1.47 |
| 04/01 | 1,921 | 1,942 | 1,892 | 1,930 | -0.4% | 7,509,600 | 5兆1324億 | +4.61% | 18.2 | 1.47 |
| 03/31 | 1,936 | 1,953 | 1,932 | 1,938 | +0.62% | 8,667,600 | 5兆1528億 | +5.08% | 18.27 | 1.48 |
| 03/30 | 1,908 | 1,927 | 1,894 | 1,926 | +0.5% | 10,114,200 | 5兆1209億 | +4.54% | 18.16 | 1.47 |
| 03/29 | 1,832 | 1,934 | 1,832 | 1,916 | +4.09% | 11,591,100 | 5兆952億 | +4.07% | 18.07 | 1.46 |
| 03/28 | 1,828 | 1,844 | 1,825 | 1,841 | +1.27% | 5,670,600 | 4兆8949億 | +0.04% | 17.36 | 1.4 |
| 03/25 | 1,834 | 1,844 | 1,811 | 1,818 | -1.46% | 6,662,400 | 4兆8337億 | -1.37% | 17.14 | 1.39 |
| 03/24 | 1,867 | 1,871 | 1,827 | 1,845 | -1.18% | 5,788,800 | 4兆9055億 | -0.18% | 17.39 | 1.41 |
| 03/23 | 1,882 | 1,890 | 1,860 | 1,867 | +0.05% | 6,476,400 | 4兆9640億 | +0.79% | 17.6 | 1.42 |
| 03/22 | 1,842 | 1,900 | 1,842 | 1,866 | +1.36% | 7,685,100 | 4兆9614億 | +0.68% | 17.59 | 1.42 |
| 03/18 | 1,841 | 1,853 | 1,825 | 1,841 | -0.61% | 10,110,000 | 4兆8949億 | -0.77% | 17.36 | 1.4 |
| 03/17 | 1,885 | 1,897 | 1,841 | 1,852 | +0.42% | 9,113,100 | 4兆9250億 | -0.27% | 17.46 | 1.41 |
| 03/16 | 1,801 | 1,871 | 1,795 | 1,844 | +2.6% | 8,539,500 | 4兆9046億 | -0.79% | 17.39 | 1.41 |
| 03/15 | 1,762 | 1,814 | 1,761 | 1,798 | +2.76% | 7,644,300 | 4兆7805億 | -3.51% | 16.95 | 1.37 |
| 03/14 | 1,794 | 1,795 | 1,740 | 1,749 | -2.29% | 7,551,300 | 4兆6520億 | -6.35% | 16.49 | 1.33 |
| 03/11 | 1,822 | 1,826 | 1,777 | 1,790 | -0.89% | 7,498,200 | 4兆7610億 | -4.62% | 16.88 | 1.37 |
| 03/10 | 1,805 | 1,809 | 1,770 | 1,806 | -0.26% | 9,073,200 | 4兆8036億 | -4.07% | 17.03 | 1.38 |
| 03/09 | 1,803 | 1,832 | 1,792 | 1,811 | -0.42% | 8,131,200 | 4兆8160億 | -4.13% | 17.08 | 1.38 |
| 03/08 | 1,835 | 1,869 | 1,811 | 1,819 | -0.89% | 15,570,600 | 4兆8364億 | -3.83% | 17.15 | 1.39 |
