株価チャート
2021/12/27～2022/05/27
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 |
|---|
| 2023 | 4/1, 株式分割 1→5 |
| 2022 |
| 05/27 | 3,570 | 3,577 | 3,547 | 3,568 | +2.06% | 5,818,500 | 7兆4332億 | +0.03% | 10.24 | 1.87 |
| 05/26 | 3,498 | 3,524 | 3,476 | 3,496 | -1.38% | 8,881,500 | 7兆2832億 | -1.83% | 10.04 | 1.84 |
| 05/25 | 3,550 | 3,558 | 3,529 | 3,545 | +0.14% | 6,704,500 | 7兆3853億 | -0.45% | 10.18 | 1.86 |
| 05/24 | 3,576 | 3,581 | 3,540 | 3,540 | -1.2% | 6,997,500 | 7兆3749億 | -0.56% | 10.16 | 1.86 |
| 05/23 | 3,646 | 3,665 | 3,565 | 3,583 | 0% | 5,712,000 | 7兆4645億 | +0.67% | 10.29 | 1.88 |
| 05/20 | 3,517 | 3,585 | 3,512 | 3,583 | +0.9% | 8,683,500 | 7兆4645億 | +0.84% | 10.29 | 1.88 |
| 05/19 | 3,540 | 3,576 | 3,531 | 3,551 | -2.87% | 8,941,500 | 7兆3978億 | -0.03% | 10.2 | 1.87 |
| 05/18 | 3,632 | 3,698 | 3,632 | 3,656 | +1.7% | 7,495,000 | 7兆6165億 | +2.93% | 10.5 | 1.92 |
| 05/17 | 3,600 | 3,605 | 3,576 | 3,595 | +0.06% | 6,789,000 | 7兆4895億 | +1.35% | 10.32 | 1.89 |
| 05/16 | 3,660 | 3,667 | 3,586 | 3,593 | -0.17% | 7,187,500 | 7兆4853億 | +1.24% | 10.32 | 1.89 |
| 05/13 | 3,538 | 3,625 | 3,537 | 3,599 | +1.9% | 6,871,500 | 7兆4978億 | +1.27% | 10.33 | 1.89 |
| 05/12 | 3,514 | 3,553 | 3,491 | 3,532 | -1.01% | 5,500,500 | 7兆3582億 | -0.76% | 10.14 | 1.86 |
| 05/11 | 3,550 | 3,602 | 3,532 | 3,568 | -0.08% | 5,554,000 | 7兆4332億 | 0% | 10.24 | 1.87 |
| 05/10 | 3,565 | 3,588 | 3,514 | 3,571 | -0.89% | 5,717,000 | 7兆4395億 | -0.14% | 10.25 | 1.88 |
| 05/09 | 3,602 | 3,641 | 3,593 | 3,603 | -1.42% | 5,021,000 | 7兆5061億 | +0.53% | 10.34 | 1.89 |
| 05/06 | 3,632 | 3,675 | 3,579 | 3,655 | +2.12% | 7,088,500 | 7兆6145億 | +1.78% | 10.49 | 1.92 |
| 05/02 | 3,657 | 3,689 | 3,550 | 3,579 | -0.5% | 7,101,000 | 7兆4561億 | -0.45% | 10.28 | 1.88 |
| 04/28 | 3,553 | 3,613 | 3,532 | 3,597 | +2.98% | 8,387,000 | 7兆4936億 | -0.25% | 10.33 | 1.89 |
| 04/27 | 3,526 | 3,526 | 3,455 | 3,493 | -1.47% | 7,365,500 | 7兆2770億 | -3.35% | 10.03 | 1.84 |
| 04/26 | 3,591 | 3,591 | 3,539 | 3,545 | -0.06% | 5,845,500 | 7兆3853億 | -2.23% | 10.18 | 1.86 |
| 04/25 | 3,500 | 3,550 | 3,478 | 3,547 | -0.2% | 5,038,000 | 7兆3895億 | -2.34% | 10.18 | 1.86 |
| 04/22 | 3,525 | 3,557 | 3,496 | 3,554 | -0.86% | 4,350,500 | 7兆4040億 | -2.26% | 10.2 | 1.87 |
| 04/21 | 3,534 | 3,596 | 3,528 | 3,585 | +1.67% | 4,920,000 | 7兆4686億 | -1.51% | 10.29 | 1.88 |
| 04/20 | 3,569 | 3,580 | 3,509 | 3,526 | +0.77% | 5,435,500 | 7兆3457億 | -3.08% | 10.12 | 1.85 |
| 04/19 | 3,495 | 3,514 | 3,460 | 3,499 | +2.01% | 3,861,500 | 7兆2895億 | -3.82% | 10.05 | 1.84 |
| 04/18 | 3,432 | 3,454 | 3,394 | 3,430 | -1.94% | 3,807,500 | 7兆1457億 | -5.69% | 9.85 | 1.8 |
| 04/15 | 3,480 | 3,526 | 3,465 | 3,498 | -0.88% | 3,537,500 | 7兆2874億 | -3.82% | 10.04 | 1.84 |
| 04/14 | 3,500 | 3,587 | 3,500 | 3,529 | +0.97% | 5,486,500 | 7兆3520億 | -3.02% | 10.13 | 1.85 |
| 04/13 | 3,500 | 3,504 | 3,476 | 3,495 | +1.25% | 5,309,500 | 7兆2811億 | -3.67% | 10.03 | 1.84 |
| 04/12 | 3,563 | 3,571 | 3,450 | 3,452 | -3.01% | 5,829,000 | 7兆1915億 | -4.56% | 9.91 | 1.81 |
| 04/11 | 3,549 | 3,567 | 3,524 | 3,559 | +0.68% | 3,717,000 | 7兆4145億 | -1.33% | 10.22 | 1.87 |
| 04/08 | 3,595 | 3,597 | 3,508 | 3,535 | -0.37% | 7,222,500 | 7兆3645億 | -1.86% | 10.15 | 1.86 |
| 04/07 | 3,560 | 3,591 | 3,536 | 3,548 | -2.45% | 8,193,500 | 7兆3915億 | -1.5% | 10.19 | 1.86 |
| 04/06 | 3,640 | 3,687 | 3,606 | 3,637 | -1.78% | 7,730,000 | 7兆5770億 | +0.94% | 10.44 | 1.91 |
| 04/05 | 3,789 | 3,795 | 3,695 | 3,703 | -1.17% | 4,858,000 | 7兆7145億 | +2.83% | 10.63 | 1.95 |
| 04/04 | 3,776 | 3,782 | 3,718 | 3,747 | -0.16% | 3,752,500 | 7兆8061億 | +4.23% | 10.76 | 1.97 |
| 04/01 | 3,735 | 3,788 | 3,729 | 3,753 | -0.13% | 4,491,000 | 7兆8186億 | +4.69% | 10.78 | 1.97 |
| 03/31 | 3,738 | 3,788 | 3,724 | 3,758 | -0.08% | 5,424,000 | 7兆8290億 | +5.18% | 15.28 | 2.3 |
| 03/30 | 3,804 | 3,806 | 3,717 | 3,761 | -1% | 5,972,500 | 7兆8353億 | +5.65% | 15.29 | 2.3 |
| 03/29 | 3,794 | 3,806 | 3,753 | 3,799 | +1.31% | 5,734,500 | 7兆9145億 | +7.01% | 15.45 | 2.32 |
| 03/28 | 3,758 | 3,773 | 3,714 | 3,750 | -2.29% | 6,129,500 | 7兆8124億 | +5.87% | 15.25 | 2.29 |
| 03/25 | 3,836 | 3,868 | 3,806 | 3,838 | +0.84% | 4,159,000 | 7兆9957億 | +8.48% | 15.6 | 2.35 |
| 03/24 | 3,740 | 3,808 | 3,708 | 3,806 | +0.08% | 4,933,500 | 7兆9290億 | +7.76% | 15.47 | 2.33 |
| 03/23 | 3,760 | 3,830 | 3,740 | 3,803 | +3.31% | 6,757,500 | 7兆9228億 | +7.92% | 15.46 | 2.32 |
| 03/22 | 3,656 | 3,700 | 3,622 | 3,681 | +0.46% | 7,984,500 | 7兆6686億 | +4.51% | 14.97 | 2.25 |
| 03/18 | 3,632 | 3,666 | 3,607 | 3,664 | +0.83% | 12,821,000 | 7兆6332億 | +3.85% | 14.9 | 2.24 |
| 03/17 | 3,658 | 3,681 | 3,602 | 3,634 | +2.6% | 6,192,000 | 7兆5707億 | +2.86% | 14.78 | 2.22 |
| 03/16 | 3,600 | 3,607 | 3,542 | 3,542 | +0.68% | 7,232,000 | 7兆3790億 | +0.06% | 14.4 | 2.17 |
| 03/15 | 3,506 | 3,575 | 3,503 | 3,518 | +1.27% | 5,193,500 | 7兆3290億 | -0.9% | 14.3 | 2.15 |
| 03/14 | 3,481 | 3,543 | 3,458 | 3,474 | +0.81% | 4,518,500 | 7兆2374億 | -2.58% | 14.12 | 2.12 |
| 03/11 | 3,550 | 3,550 | 3,421 | 3,446 | -2.93% | 12,986,000 | 7兆1790億 | -3.77% | 14.01 | 2.11 |
| 03/10 | 3,420 | 3,558 | 3,400 | 3,550 | +9.74% | 14,138,500 | 7兆3957億 | -1.47% | 14.43 | 2.17 |
| 03/09 | 3,242 | 3,278 | 3,224 | 3,235 | -0.03% | 7,363,500 | 6兆7395億 | -10.49% | 13.15 | 1.98 |
| 03/08 | 3,180 | 3,267 | 3,172 | 3,236 | +0.84% | 9,005,500 | 6兆7416億 | -11.03% | 13.16 | 1.98 |
| 03/07 | 3,287 | 3,332 | 3,198 | 3,209 | -6.33% | 9,252,500 | 6兆6853億 | -12.3% | 13.05 | 1.96 |
| 03/04 | 3,501 | 3,505 | 3,386 | 3,426 | -3.19% | 8,515,500 | 7兆1374億 | -6.7% | 13.93 | 2.09 |
| 03/03 | 3,587 | 3,609 | 3,503 | 3,539 | -0.59% | 5,142,000 | 7兆3728億 | -3.83% | 14.39 | 2.16 |
| 03/02 | 3,541 | 3,587 | 3,515 | 3,560 | -1.11% | 5,292,000 | 7兆4165億 | -3.34% | 14.47 | 2.18 |
| 03/01 | 3,694 | 3,707 | 3,597 | 3,600 | +1.87% | 5,473,000 | 7兆4999億 | -2.47% | 14.64 | 2.2 |
| 02/28 | 3,505 | 3,543 | 3,473 | 3,534 | +0.66% | 5,559,000 | 7兆3624億 | -4.38% | 14.37 | 2.16 |
| 02/25 | 3,472 | 3,516 | 3,440 | 3,511 | +1.89% | 6,668,500 | 7兆3145億 | -5.31% | 14.28 | 2.15 |
| 02/24 | 3,420 | 3,450 | 3,388 | 3,446 | +0.32% | 7,137,500 | 7兆1790億 | -7.32% | 14.01 | 2.11 |
| 02/22 | 3,439 | 3,465 | 3,412 | 3,435 | -1.91% | 5,285,000 | 7兆1561億 | -8.03% | 13.97 | 2.1 |
| 02/21 | 3,506 | 3,521 | 3,452 | 3,502 | -2.86% | 6,461,000 | 7兆2957億 | -6.69% | 14.24 | 2.14 |
| 02/18 | 3,583 | 3,627 | 3,532 | 3,605 | -1.21% | 5,425,500 | 7兆5103億 | -4.33% | 14.66 | 2.2 |
| 02/17 | 3,698 | 3,699 | 3,627 | 3,649 | -1.56% | 4,427,500 | 7兆6020億 | -3.57% | 14.84 | 2.23 |
| 02/16 | 3,717 | 3,717 | 3,681 | 3,707 | +2.97% | 5,190,000 | 7兆7228億 | -2.42% | 15.07 | 2.27 |
| 02/15 | 3,724 | 3,739 | 3,600 | 3,600 | -4.05% | 7,741,000 | 7兆4999億 | -5.39% | 14.64 | 2.2 |
| 02/14 | 3,728 | 3,789 | 3,721 | 3,752 | -1.86% | 5,816,500 | 7兆8165億 | -1.78% | 15.26 | 2.29 |
| 02/10 | 3,876 | 3,891 | 3,798 | 3,823 | +0.5% | 5,744,000 | 7兆9645億 | -0.13% | 15.54 | 2.34 |
| 02/09 | 3,814 | 3,815 | 3,768 | 3,804 | +0.48% | 6,519,500 | 7兆9249億 | -0.89% | 15.47 | 2.33 |
| 02/08 | 3,808 | 3,815 | 3,772 | 3,786 | -0.21% | 5,382,500 | 7兆8874億 | -1.69% | 15.39 | 2.31 |
| 02/07 | 3,918 | 3,926 | 3,750 | 3,794 | -3.26% | 7,015,000 | 7兆9040億 | -1.68% | 15.43 | 2.32 |
| 02/04 | 3,843 | 3,928 | 3,837 | 3,922 | +1.63% | 4,302,000 | 8兆1707億 | +1.42% | 15.95 | 2.4 |
| 02/03 | 3,980 | 3,980 | 3,855 | 3,859 | -3.33% | 5,502,500 | 8兆395億 | -0.28% | 15.69 | 2.36 |
| 02/02 | 3,920 | 4,000 | 3,884 | 3,992 | +4.45% | 7,851,000 | 8兆3165億 | +3.05% | 16.23 | 2.44 |
| 02/01 | 3,933 | 3,933 | 3,816 | 3,822 | +0.37% | 5,007,000 | 7兆9624億 | -1.29% | 15.54 | 2.34 |
| 01/31 | 3,798 | 3,833 | 3,733 | 3,808 | +0.24% | 6,209,500 | 7兆9332億 | -1.81% | 15.48 | 2.33 |
| 01/28 | 3,759 | 3,811 | 3,664 | 3,799 | +7.62% | 13,078,000 | 7兆9145億 | -2.14% | 15.45 | 2.32 |
| 01/27 | 3,649 | 3,672 | 3,508 | 3,530 | -2.38% | 6,506,500 | 7兆3540億 | -9.18% | 14.35 | 2.16 |
| 01/26 | 3,627 | 3,645 | 3,566 | 3,616 | -0.3% | 3,727,000 | 7兆5332億 | -7.28% | 14.7 | 2.21 |
| 01/25 | 3,735 | 3,739 | 3,592 | 3,627 | -3.23% | 6,186,500 | 7兆5561億 | -7.31% | 14.75 | 2.22 |
| 01/24 | 3,710 | 3,748 | 3,692 | 3,748 | +0.19% | 3,957,000 | 7兆8082億 | -4.61% | 15.24 | 2.29 |
| 01/21 | 3,741 | 3,755 | 3,673 | 3,741 | -2.07% | 4,825,500 | 7兆7936億 | -4.98% | 15.21 | 2.29 |
| 01/20 | 3,757 | 3,833 | 3,731 | 3,820 | +1.43% | 4,571,000 | 7兆9582億 | -3.17% | 15.53 | 2.34 |
| 01/19 | 3,796 | 3,811 | 3,742 | 3,766 | -2.54% | 7,258,000 | 7兆8457億 | -4.68% | 15.31 | 2.3 |
| 01/18 | 3,918 | 3,926 | 3,852 | 3,864 | -0.74% | 3,521,500 | 8兆499億 | -2.33% | 15.71 | 2.36 |
| 01/17 | 3,956 | 3,956 | 3,874 | 3,893 | +0.34% | 3,983,500 | 8兆1103億 | -1.67% | 15.83 | 2.38 |
| 01/14 | 3,920 | 3,928 | 3,831 | 3,880 | -2.68% | 7,665,500 | 8兆832億 | -2.04% | 15.78 | 2.37 |
| 01/13 | 4,016 | 4,067 | 3,970 | 3,987 | -0.89% | 4,169,000 | 8兆3061億 | +0.63% | 16.21 | 2.44 |
| 01/12 | 3,915 | 4,023 | 3,915 | 4,023 | +3.77% | 5,260,000 | 8兆3811億 | +1.69% | 16.36 | 2.46 |
| 01/11 | 3,957 | 3,986 | 3,868 | 3,877 | -2.27% | 4,631,000 | 8兆770億 | -1.85% | 15.76 | 2.37 |
| 01/07 | 4,014 | 4,024 | 3,924 | 3,967 | +0.38% | 4,223,500 | 8兆2645億 | +0.51% | 16.13 | 2.42 |
| 01/06 | 4,060 | 4,067 | 3,952 | 3,952 | -3.14% | 5,690,500 | 8兆2332億 | +0.3% | 16.07 | 2.42 |
| 01/05 | 4,100 | 4,118 | 4,066 | 4,080 | -1.23% | 4,258,500 | 8兆4999億 | +3.71% | 16.59 | 2.49 |
| 01/04 | 4,050 | 4,134 | 4,022 | 4,131 | +3.69% | 5,385,000 | 8兆6061億 | +5.3% | 16.8 | 2.53 |
| 2021 |
| 12/30 | 3,968 | 4,003 | 3,957 | 3,984 | 0% | 3,044,500 | 8兆2999億 | +1.84% | 16.2 | 2.44 |
| 12/29 | 4,002 | 4,040 | 3,963 | 3,984 | -0.62% | 3,324,000 | 8兆2999億 | +1.84% | 16.2 | 2.44 |
| 12/28 | 3,988 | 4,012 | 3,971 | 4,009 | +1.55% | 3,045,500 | 8兆3520億 | +2.53% | 16.3 | 2.45 |
| 12/27 | 3,960 | 3,973 | 3,948 | 3,948 | -0.08% | 2,161,000 | 8兆2249億 | +0.95% | 16.05 | 2.41 |
