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 |
|---|
| 2022 |
| 05/27 | 515 | 520 | 513 | 516 | +0.78% | 20,744,800 | 1兆6668億 | +7.05% | 11.53 | 0.54 |
| 05/26 | 517 | 518 | 511 | 512 | -0.97% | 14,026,400 | 1兆6539億 | +6.89% | 11.44 | 0.54 |
| 05/25 | 517 | 521 | 517 | 517 | +0.78% | 22,434,000 | 1兆6700億 | +8.39% | 11.55 | 0.54 |
| 05/24 | 520 | 521 | 513 | 513 | -0.58% | 16,115,100 | 1兆6571億 | +8% | 11.46 | 0.54 |
| 05/23 | 515 | 525 | 515 | 516 | +0.19% | 25,591,300 | 1兆6668億 | +9.32% | 11.53 | 0.54 |
| 05/20 | 511 | 520 | 509 | 515 | +0.78% | 28,009,400 | 1兆6635億 | +9.81% | 11.5 | 0.54 |
| 05/19 | 495 | 512 | 495 | 511 | +0.2% | 20,354,000 | 1兆6506億 | +9.42% | 11.41 | 0.54 |
| 05/18 | 510 | 512 | 502 | 510 | -0.58% | 30,092,600 | 1兆6474億 | +9.91% | 11.39 | 0.53 |
| 05/17 | 503 | 517 | 501 | 513 | +3.22% | 42,875,400 | 1兆6571億 | +11.04% | 11.46 | 0.54 |
| 05/16 | 496 | 504 | 487 | 497 | 0% | 38,884,600 | 1兆6054億 | +8.28% | 11.1 | 0.52 |
| 05/13 | 465 | 502 | 461 | 497 | +6.42% | 68,049,800 | 1兆6054億 | +8.52% | 11.1 | 0.52 |
| 05/12 | 469 | 475 | 465 | 467 | +0.65% | 19,157,300 | 1兆5085億 | +2.41% | 10.43 | 0.49 |
| 05/11 | 467 | 468 | 458 | 464 | -1.28% | 19,871,900 | 1兆4988億 | +1.98% | 10.36 | 0.49 |
| 05/10 | 471 | 473 | 463 | 470 | -1.47% | 20,174,500 | 1兆5182億 | +3.3% | 10.5 | 0.49 |
| 05/09 | 473 | 479 | 472 | 477 | +1.06% | 20,504,900 | 1兆5408億 | +4.84% | 10.65 | 0.5 |
| 05/06 | 475 | 477 | 467 | 472 | +2.61% | 30,222,700 | 1兆5246億 | +3.74% | 10.54 | 0.49 |
| 05/02 | 455 | 461 | 452 | 460 | +0.88% | 14,359,000 | 1兆4859億 | +0.88% | 10.27 | 0.48 |
| 04/28 | 452 | 456 | 448 | 456 | +2.24% | 20,709,300 | 1兆4730億 | 0% | 10.19 | 0.48 |
| 04/27 | 445 | 449 | 444 | 446 | 0% | 18,468,600 | 1兆4407億 | -2.41% | 9.96 | 0.47 |
| 04/26 | 447 | 449 | 444 | 446 | 0% | 15,642,100 | 1兆4407億 | -2.62% | 9.96 | 0.47 |
| 04/25 | 447 | 452 | 446 | 446 | -1.98% | 19,273,900 | 1兆4407億 | -2.83% | 9.96 | 0.47 |
| 04/22 | 455 | 457 | 452 | 455 | -0.66% | 11,469,900 | 1兆4697億 | -1.09% | 10.16 | 0.48 |
| 04/21 | 456 | 459 | 455 | 458 | -0.22% | 11,922,000 | 1兆4794億 | -0.43% | 10.23 | 0.48 |
| 04/20 | 459 | 459 | 455 | 459 | -0.22% | 13,470,200 | 1兆4826億 | 0% | 10.25 | 0.48 |
| 04/19 | 453 | 463 | 450 | 460 | +2.22% | 24,045,400 | 1兆4859億 | +0.22% | 10.27 | 0.48 |
| 04/18 | 450 | 451 | 444 | 450 | -1.1% | 18,411,200 | 1兆4536億 | -1.75% | 10.05 | 0.47 |
| 04/15 | 454 | 457 | 453 | 455 | 0% | 7,906,100 | 1兆4697億 | -0.66% | 10.16 | 0.48 |
| 04/14 | 452 | 457 | 451 | 455 | +1.56% | 16,387,700 | 1兆4697億 | -0.66% | 10.16 | 0.48 |
| 04/13 | 448 | 450 | 445 | 448 | +0.67% | 13,575,700 | 1兆4471億 | -1.97% | 10.01 | 0.47 |
| 04/12 | 447 | 451 | 444 | 445 | -0.89% | 13,674,400 | 1兆4374億 | -2.63% | 9.94 | 0.47 |
| 04/11 | 453 | 455 | 448 | 449 | 0% | 11,791,300 | 1兆4503億 | -2.18% | 10.03 | 0.47 |
| 04/08 | 445 | 450 | 445 | 449 | +0.67% | 15,241,000 | 1兆4503億 | -2.18% | 10.03 | 0.47 |
| 04/07 | 449 | 451 | 443 | 446 | -2.19% | 21,709,400 | 1兆4407億 | -3.04% | 9.96 | 0.47 |
| 04/06 | 456 | 464 | 455 | 456 | 0% | 18,542,900 | 1兆4730億 | -1.08% | 10.19 | 0.48 |
| 04/05 | 461 | 463 | 456 | 456 | -0.22% | 12,598,000 | 1兆4730億 | -1.08% | 10.19 | 0.48 |
| 04/04 | 452 | 460 | 450 | 457 | +1.11% | 13,936,500 | 1兆4762億 | -0.87% | 10.21 | 0.48 |
| 04/01 | 454 | 455 | 449 | 452 | -1.31% | 17,332,500 | 1兆4600億 | -1.74% | 10.1 | 0.47 |
| 03/31 | 463 | 464 | 458 | 458 | -0.87% | 17,795,500 | 1兆4794億 | -0.43% | 2.74 | 0.51 |
| 03/30 | 462 | 466 | 459 | 462 | -3.75% | 22,435,600 | 1兆4923億 | +0.43% | 2.76 | 0.52 |
| 03/29 | 483 | 484 | 476 | 480 | -2.04% | 29,660,600 | 1兆5505億 | +4.35% | 2.87 | 0.54 |
| 03/28 | 484 | 493 | 483 | 490 | +2.94% | 34,266,000 | 1兆5828億 | +6.75% | 2.93 | 0.55 |
| 03/25 | 474 | 477 | 470 | 476 | +0.63% | 16,166,000 | 1兆5376億 | +4.16% | 2.85 | 0.53 |
| 03/24 | 473 | 474 | 468 | 473 | -0.42% | 14,155,500 | 1兆5279億 | +3.5% | 2.83 | 0.53 |
| 03/23 | 472 | 475 | 468 | 475 | +1.06% | 22,634,500 | 1兆5343億 | +4.17% | 2.84 | 0.53 |
| 03/22 | 470 | 473 | 466 | 470 | +2.62% | 27,083,400 | 1兆5182億 | +3.07% | 2.81 | 0.53 |
| 03/18 | 454 | 460 | 454 | 458 | +1.33% | 24,834,400 | 1兆4794億 | +0.44% | 2.74 | 0.51 |
| 03/17 | 445 | 454 | 444 | 452 | +1.35% | 18,022,800 | 1兆4600億 | -0.88% | 2.7 | 0.51 |
| 03/16 | 448 | 451 | 446 | 446 | +0.22% | 18,766,100 | 1兆4407億 | -2.41% | 2.67 | 0.5 |
| 03/15 | 453 | 453 | 445 | 445 | -1.98% | 22,187,800 | 1兆4374億 | -2.84% | 2.66 | 0.5 |
| 03/14 | 455 | 461 | 451 | 454 | +0.44% | 15,571,600 | 1兆4665億 | -0.87% | 2.71 | 0.51 |
| 03/11 | 443 | 458 | 443 | 452 | +1.35% | 22,024,800 | 1兆4600億 | -1.53% | 2.7 | 0.51 |
| 03/10 | 430 | 447 | 430 | 446 | +1.59% | 24,549,600 | 1兆4407億 | -2.83% | 2.67 | 0.5 |
| 03/09 | 445 | 454 | 439 | 439 | -2.01% | 29,574,400 | 1兆4180億 | -4.36% | 2.62 | 0.49 |
| 03/08 | 473 | 473 | 447 | 448 | -5.49% | 37,163,700 | 1兆4471億 | -2.61% | 2.68 | 0.5 |
| 03/07 | 475 | 476 | 467 | 474 | +1.07% | 30,359,900 | 1兆5311億 | +3.04% | 2.83 | 0.53 |
| 03/04 | 468 | 470 | 462 | 469 | -0.21% | 16,663,200 | 1兆5150億 | +2.18% | 2.8 | 0.53 |
| 03/03 | 465 | 474 | 463 | 470 | +2.4% | 26,613,300 | 1兆5182億 | +2.62% | 2.81 | 0.53 |
| 03/02 | 460 | 466 | 453 | 459 | +0.44% | 22,427,500 | 1兆4826億 | +0.44% | 2.74 | 0.52 |
| 03/01 | 459 | 460 | 455 | 457 | +0.66% | 13,825,500 | 1兆4762億 | 0% | 2.73 | 0.51 |
| 02/28 | 446 | 456 | 446 | 454 | +1.79% | 27,894,300 | 1兆4665億 | -0.66% | 2.71 | 0.51 |
| 02/25 | 447 | 452 | 446 | 446 | -1.76% | 16,894,700 | 1兆4407億 | -2.41% | 2.67 | 0.5 |
| 02/24 | 445 | 454 | 444 | 454 | +0.44% | 19,314,000 | 1兆4665億 | -0.87% | 2.71 | 0.51 |
| 02/22 | 457 | 459 | 449 | 452 | -0.44% | 15,624,800 | 1兆4600億 | -1.31% | 2.7 | 0.51 |
| 02/21 | 455 | 456 | 453 | 454 | +0.44% | 9,825,200 | 1兆4665億 | -0.87% | 2.71 | 0.51 |
| 02/18 | 457 | 458 | 452 | 452 | -1.95% | 19,714,900 | 1兆4600億 | -1.53% | 2.7 | 0.51 |
| 02/17 | 457 | 462 | 454 | 461 | 0% | 17,295,000 | 1兆4891億 | +0.44% | 2.76 | 0.52 |
| 02/16 | 461 | 463 | 458 | 461 | -0.65% | 15,054,900 | 1兆4891億 | +0.44% | 2.76 | 0.52 |
| 02/15 | 467 | 473 | 463 | 464 | -2.11% | 20,095,500 | 1兆4988億 | +1.31% | 2.77 | 0.52 |
| 02/14 | 465 | 474 | 459 | 474 | +3.04% | 31,540,300 | 1兆5311億 | +3.49% | 2.83 | 0.53 |
| 02/10 | 462 | 464 | 456 | 460 | +0.22% | 23,171,800 | 1兆4859億 | +0.88% | 2.75 | 0.52 |
| 02/09 | 460 | 462 | 454 | 459 | -1.71% | 23,468,400 | 1兆4826億 | +0.66% | 2.74 | 0.52 |
| 02/08 | 468 | 469 | 464 | 467 | -0.43% | 12,060,800 | 1兆5085億 | +2.64% | 2.79 | 0.52 |
| 02/07 | 463 | 469 | 462 | 469 | +1.52% | 17,534,700 | 1兆5150億 | +3.53% | 2.8 | 0.53 |
| 02/04 | 464 | 465 | 460 | 462 | -0.22% | 13,122,000 | 1兆4923億 | +2.21% | 2.76 | 0.52 |
| 02/03 | 459 | 464 | 459 | 463 | +0.65% | 12,946,700 | 1兆4956億 | +2.89% | 2.77 | 0.52 |
| 02/02 | 454 | 462 | 454 | 460 | +1.77% | 18,668,500 | 1兆4859億 | +2.45% | 2.75 | 0.52 |
| 02/01 | 452 | 454 | 448 | 452 | -0.66% | 16,934,100 | 1兆4600億 | +0.89% | 2.7 | 0.51 |
| 01/31 | 454 | 456 | 452 | 455 | +0.22% | 17,219,300 | 1兆4697億 | +1.79% | 2.72 | 0.51 |
| 01/28 | 450 | 455 | 450 | 454 | +1.79% | 16,304,800 | 1兆4665億 | +1.79% | 2.71 | 0.51 |
| 01/27 | 448 | 452 | 445 | 446 | -0.22% | 21,082,200 | 1兆4407億 | +0.22% | 2.67 | 0.5 |
| 01/26 | 455 | 456 | 447 | 447 | -1.11% | 16,184,300 | 1兆4439億 | +0.68% | 2.67 | 0.5 |
| 01/25 | 452 | 453 | 447 | 452 | -0.44% | 18,053,500 | 1兆4600億 | +1.8% | 2.7 | 0.51 |
| 01/24 | 451 | 457 | 448 | 454 | +0.89% | 14,742,800 | 1兆4665億 | +2.48% | 2.71 | 0.51 |
| 01/21 | 445 | 452 | 442 | 450 | -1.75% | 20,750,900 | 1兆4536億 | +1.81% | 2.69 | 0.51 |
| 01/20 | 459 | 460 | 454 | 458 | -0.65% | 17,371,200 | 1兆4794億 | +3.85% | 2.74 | 0.51 |
| 01/19 | 464 | 466 | 458 | 461 | -0.43% | 19,645,300 | 1兆4891億 | +4.77% | 2.76 | 0.52 |
| 01/18 | 460 | 465 | 459 | 463 | +0.65% | 15,420,800 | 1兆4956億 | +5.47% | 2.77 | 0.52 |
| 01/17 | 463 | 463 | 458 | 460 | 0% | 10,233,300 | 1兆4859億 | +5.02% | 2.75 | 0.52 |
| 01/14 | 457 | 460 | 452 | 460 | 0% | 16,606,800 | 1兆4859億 | +5.26% | 2.75 | 0.52 |
| 01/13 | 462 | 465 | 458 | 460 | +0.66% | 20,870,300 | 1兆4859億 | +5.5% | 2.75 | 0.52 |
| 01/12 | 453 | 458 | 453 | 457 | +1.56% | 23,213,900 | 1兆4762億 | +5.06% | 2.73 | 0.51 |
| 01/11 | 446 | 450 | 443 | 450 | +0.45% | 15,324,300 | 1兆4536億 | +3.69% | 2.69 | 0.51 |
| 01/07 | 448 | 450 | 444 | 448 | +1.36% | 16,232,600 | 1兆4471億 | +3.46% | 2.68 | 0.5 |
| 01/06 | 443 | 445 | 438 | 442 | 0% | 14,531,500 | 1兆4277億 | +2.31% | 2.64 | 0.5 |
| 01/05 | 438 | 442 | 436 | 442 | +1.84% | 14,217,300 | 1兆4277億 | +2.55% | 2.64 | 0.5 |
| 01/04 | 436 | 436 | 433 | 434 | +0.93% | 9,774,500 | 1兆4019億 | +0.93% | 2.59 | 0.49 |
| 2021 |
| 12/30 | 430 | 432 | 427 | 430 | -0.23% | 9,014,800 | 1兆3890億 | -0.23% | 2.57 | 0.48 |
| 12/29 | 429 | 432 | 429 | 431 | +0.7% | 9,860,800 | 1兆3922億 | 0% | 2.58 | 0.48 |
| 12/28 | 433 | 434 | 427 | 428 | -0.23% | 11,772,500 | 1兆3825億 | -0.7% | 2.56 | 0.48 |
| 12/27 | 430 | 431 | 427 | 429 | -0.46% | 10,064,500 | 1兆3857億 | -0.46% | 2.56 | 0.48 |
