株価チャート
2022/05/09~2022/09/29
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 |
09/29 | 1,935 | 1,961 | 1,928 | 1,958 | +1.38% | 8,080,200 | 5兆2060億 | +1.59% | 18.46 | 1.49 |
09/28 | 1,940 | 1,961 | 1,911 | 1,931 | -1.81% | 7,391,100 | 5兆1351億 | +0.36% | 18.21 | 1.47 |
09/27 | 1,961 | 1,986 | 1,952 | 1,967 | +0.77% | 7,264,500 | 5兆2300億 | +2.27% | 18.55 | 1.5 |
09/26 | 1,955 | 1,973 | 1,949 | 1,952 | -1% | 9,886,500 | 5兆1901億 | +1.65% | 18.4 | 1.49 |
09/22 | 1,961 | 1,981 | 1,958 | 1,971 | -0.05% | 5,384,400 | 5兆2424億 | +2.89% | 18.59 | 1.5 |
09/21 | 1,988 | 1,992 | 1,972 | 1,972 | -1.22% | 4,695,600 | 5兆2450億 | +3.1% | 18.6 | 1.5 |
09/20 | 2,010 | 2,012 | 1,987 | 1,997 | +0.66% | 5,416,800 | 5兆3097億 | +4.65% | 18.83 | 1.52 |
09/16 | 1,967 | 1,991 | 1,962 | 1,984 | +0.44% | 7,271,700 | 5兆2752億 | +4.29% | 18.71 | 1.51 |
09/15 | 1,957 | 1,979 | 1,954 | 1,975 | -0.17% | 4,355,100 | 5兆2521億 | +4.17% | 18.62 | 1.51 |
09/14 | 1,969 | 1,980 | 1,963 | 1,978 | -0.8% | 6,017,700 | 5兆2610億 | +4.78% | 18.66 | 1.51 |
09/13 | 1,993 | 1,999 | 1,980 | 1,994 | -0.66% | 5,210,700 | 5兆3035億 | +6.08% | 18.81 | 1.52 |
09/12 | 1,978 | 2,018 | 1,959 | 2,008 | +2.61% | 6,575,100 | 5兆3390億 | +7.19% | 18.93 | 1.53 |
09/09 | 1,975 | 1,979 | 1,938 | 1,957 | -0.32% | 9,212,700 | 5兆2034億 | +4.97% | 18.45 | 1.49 |
09/08 | 1,887 | 1,967 | 1,886 | 1,963 | +4.03% | 9,347,400 | 5兆2202億 | +5.77% | 18.51 | 1.5 |
09/07 | 1,858 | 1,889 | 1,851 | 1,887 | +1.82% | 6,168,000 | 5兆181億 | +2.06% | 17.79 | 1.44 |
09/06 | 1,851 | 1,879 | 1,847 | 1,853 | +0.11% | 4,573,200 | 4兆9286億 | +0.51% | 17.48 | 1.41 |
09/05 | 1,831 | 1,856 | 1,831 | 1,851 | +0.05% | 3,497,400 | 4兆9232億 | +0.45% | 17.46 | 1.41 |
09/02 | 1,822 | 1,866 | 1,810 | 1,850 | +2.3% | 6,383,700 | 4兆9206億 | +0.51% | 17.45 | 1.41 |
09/01 | 1,827 | 1,828 | 1,797 | 1,809 | -1.93% | 6,161,400 | 4兆8098億 | -1.65% | 17.06 | 1.38 |
08/31 | 1,860 | 1,860 | 1,833 | 1,844 | -1.23% | 5,659,500 | 4兆9046億 | +0.4% | 17.39 | 1.41 |
08/30 | 1,870 | 1,875 | 1,856 | 1,867 | -0.34% | 3,071,100 | 4兆9658億 | +1.82% | 17.61 | 1.42 |
08/29 | 1,876 | 1,891 | 1,858 | 1,874 | -1.47% | 6,106,500 | 4兆9826億 | +2.33% | 17.67 | 1.43 |
08/26 | 1,906 | 1,918 | 1,897 | 1,902 | -0.51% | 4,210,200 | 5兆571億 | +4.03% | 17.93 | 1.45 |
08/25 | 1,909 | 1,918 | 1,899 | 1,911 | +0.1% | 3,301,800 | 5兆828億 | +4.85% | 18.02 | 1.46 |
08/24 | 1,888 | 1,918 | 1,886 | 1,909 | +0.67% | 4,915,500 | 5兆775億 | +5.02% | 18 | 1.46 |
08/23 | 1,903 | 1,910 | 1,888 | 1,897 | -0.96% | 4,052,400 | 5兆438億 | +4.61% | 17.88 | 1.45 |
08/22 | 1,868 | 1,917 | 1,864 | 1,915 | +2.01% | 4,690,800 | 5兆926億 | +5.8% | 18.06 | 1.46 |
08/19 | 1,854 | 1,883 | 1,852 | 1,877 | +0.72% | 3,635,100 | 4兆9924億 | +3.95% | 17.7 | 1.43 |
08/18 | 1,867 | 1,878 | 1,857 | 1,864 | -1.22% | 3,740,400 | 4兆9569億 | +3.27% | 17.58 | 1.42 |
08/17 | 1,853 | 1,891 | 1,853 | 1,887 | +2.29% | 5,467,500 | 5兆181億 | +4.66% | 17.79 | 1.44 |
08/16 | 1,866 | 1,871 | 1,843 | 1,845 | -0.47% | 4,118,700 | 4兆9055億 | +2.42% | 17.39 | 1.41 |
08/15 | 1,833 | 1,856 | 1,825 | 1,853 | +2.02% | 4,890,900 | 4兆9286億 | +3.08% | 17.48 | 1.41 |
08/12 | 1,817 | 1,821 | 1,793 | 1,817 | +1.85% | 5,531,700 | 4兆8311億 | +1.15% | 17.13 | 1.39 |
08/10 | 1,786 | 1,792 | 1,764 | 1,784 | +0.3% | 4,451,400 | 4兆7433億 | -0.52% | 16.82 | 1.36 |
08/09 | 1,804 | 1,818 | 1,778 | 1,778 | -1.88% | 4,056,600 | 4兆7291億 | -0.82% | 16.77 | 1.36 |
08/08 | 1,794 | 1,816 | 1,789 | 1,812 | +1% | 3,373,500 | 4兆8195億 | +1.02% | 17.09 | 1.38 |
08/05 | 1,761 | 1,794 | 1,760 | 1,794 | +1.68% | 3,708,000 | 4兆7717億 | +0.19% | 16.92 | 1.37 |
08/04 | 1,781 | 1,782 | 1,759 | 1,765 | -0.47% | 3,765,000 | 4兆6928億 | -1.42% | 16.64 | 1.35 |
08/03 | 1,779 | 1,784 | 1,764 | 1,773 | -0.15% | 5,159,100 | 4兆7149億 | -0.95% | 16.72 | 1.35 |
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 |