株価チャート
2021/12/20～2022/05/20
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 |
| 05/20 | 3,174 | 3,214 | 3,143 | 3,211 | +2.26% | 3,580,900 | 3兆1247億 | +6.57% | 9.3 | 1.18 |
| 05/19 | 3,038 | 3,143 | 3,032 | 3,140 | +0.26% | 2,792,500 | 3兆556億 | +4.6% | 9.09 | 1.15 |
| 05/18 | 3,104 | 3,163 | 3,091 | 3,132 | +0.77% | 2,655,600 | 3兆478億 | +4.64% | 9.07 | 1.15 |
| 05/17 | 3,133 | 3,133 | 3,075 | 3,108 | +0.13% | 2,135,600 | 3兆245億 | +4.26% | 9 | 1.14 |
| 05/16 | 3,100 | 3,136 | 3,074 | 3,104 | +0.06% | 2,361,300 | 3兆206億 | +4.48% | 8.99 | 1.14 |
| 05/13 | 3,123 | 3,127 | 3,052 | 3,102 | +2.92% | 4,724,200 | 3兆186億 | +4.69% | 8.98 | 1.14 |
| 05/12 | 2,998 | 3,022 | 2,951 | 3,014 | +1.82% | 2,894,300 | 2兆9330億 | +1.93% | 8.73 | 1.11 |
| 05/11 | 3,005 | 3,010 | 2,960 | 2,960 | -4.45% | 4,090,900 | 2兆8805億 | +0.2% | 8.57 | 1.09 |
| 05/10 | 3,016 | 3,100 | 3,011 | 3,098 | +0.42% | 3,003,400 | 3兆148億 | +4.91% | 8.97 | 1.14 |
| 05/09 | 3,132 | 3,133 | 3,062 | 3,085 | -4.49% | 5,426,700 | 3兆21億 | +4.65% | 8.93 | 1.13 |
| 05/06 | 3,150 | 3,230 | 3,127 | 3,230 | +8.5% | 10,033,600 | 3兆1432億 | +9.68% | 9.35 | 1.18 |
| 05/02 | 2,971 | 3,054 | 2,874 | 2,977 | +1.92% | 5,222,900 | 2兆8970億 | +1.4% | 8.62 | 1.09 |
| 04/28 | 2,946 | 2,957 | 2,838 | 2,921 | +0.86% | 4,745,500 | 2兆8425億 | -0.54% | 8.46 | 1.07 |
| 04/27 | 2,869 | 2,901 | 2,851 | 2,896 | -1.09% | 4,874,900 | 2兆8182億 | -1.5% | 8.39 | 1.06 |
| 04/26 | 2,950 | 2,954 | 2,907 | 2,928 | +0.27% | 3,159,300 | 2兆8493億 | -0.54% | 8.48 | 1.07 |
| 04/25 | 2,900 | 2,944 | 2,900 | 2,920 | -2.6% | 2,202,300 | 2兆8415億 | -0.82% | 8.46 | 1.07 |
| 04/22 | 2,989 | 3,006 | 2,960 | 2,998 | -1.35% | 2,711,500 | 2兆9174億 | +1.9% | 8.68 | 1.1 |
| 04/21 | 3,019 | 3,042 | 3,011 | 3,039 | +0.33% | 2,710,100 | 2兆9573億 | +3.51% | 8.8 | 1.11 |
| 04/20 | 3,015 | 3,034 | 2,996 | 3,029 | +2.06% | 3,733,700 | 2兆9476億 | +3.59% | 8.77 | 1.11 |
| 04/19 | 2,987 | 2,995 | 2,946 | 2,968 | +1.47% | 2,299,400 | 2兆8882億 | +1.92% | 8.6 | 1.09 |
| 04/18 | 2,916 | 2,954 | 2,908 | 2,925 | -1.38% | 1,936,700 | 2兆8464億 | +0.69% | 8.47 | 1.07 |
| 04/15 | 2,928 | 2,966 | 2,877 | 2,966 | +1.89% | 2,305,000 | 2兆8863億 | +2.35% | 8.59 | 1.09 |
| 04/14 | 2,884 | 2,935 | 2,876 | 2,911 | +1.25% | 2,215,700 | 2兆8328億 | +0.8% | 8.43 | 1.07 |
| 04/13 | 2,850 | 2,886 | 2,834 | 2,875 | +2.86% | 4,965,900 | 2兆7977億 | -0.03% | 8.33 | 1.05 |
| 04/12 | 2,894 | 2,900 | 2,789 | 2,795 | -4.71% | 4,334,100 | 2兆7199億 | -2.38% | 8.09 | 1.03 |
| 04/11 | 2,904 | 2,947 | 2,904 | 2,933 | +1% | 2,694,700 | 2兆8542億 | +2.66% | 8.49 | 1.08 |
| 04/08 | 2,876 | 2,931 | 2,867 | 2,904 | +2.47% | 3,638,200 | 2兆8260億 | +1.97% | 8.41 | 1.07 |
| 04/07 | 2,820 | 2,839 | 2,803 | 2,834 | -0.84% | 2,534,400 | 2兆7578億 | -0.18% | 8.21 | 1.04 |
| 04/06 | 2,885 | 2,893 | 2,837 | 2,858 | -2.02% | 2,598,700 | 2兆7812億 | +1.06% | 8.28 | 1.05 |
| 04/05 | 2,963 | 2,973 | 2,893 | 2,917 | -0.75% | 2,337,300 | 2兆8386億 | +3.44% | 8.45 | 1.07 |
| 04/04 | 2,932 | 2,945 | 2,920 | 2,939 | +0.24% | 1,809,100 | 2兆8600億 | +4.63% | 8.51 | 1.08 |
| 04/01 | 2,903 | 2,944 | 2,868 | 2,932 | -0.37% | 2,930,400 | 2兆8532億 | +4.75% | 8.49 | 1.08 |
| 03/31 | 2,948 | 2,995 | 2,941 | 2,943 | -0.94% | 3,022,100 | 2兆8639億 | +5.6% | 12.37 | 1.25 |
| 03/30 | 3,006 | 3,006 | 2,935 | 2,971 | -1.75% | 2,644,200 | 2兆8912億 | +7.02% | 12.49 | 1.26 |
| 03/29 | 3,018 | 3,067 | 3,006 | 3,024 | +1.2% | 3,401,900 | 2兆9427億 | +9.29% | 12.71 | 1.28 |
| 03/28 | 3,006 | 3,006 | 2,956 | 2,988 | -0.7% | 1,901,100 | 2兆9077億 | +8.46% | 12.56 | 1.27 |
| 03/25 | 3,006 | 3,036 | 2,981 | 3,009 | +0.17% | 2,269,800 | 2兆9281億 | +9.58% | 12.65 | 1.27 |
| 03/24 | 2,980 | 3,006 | 2,935 | 3,004 | +0.33% | 2,946,800 | 2兆9233億 | +9.68% | 12.62 | 1.27 |
| 03/23 | 2,963 | 3,000 | 2,936 | 2,994 | +2.32% | 3,628,200 | 2兆9135億 | +9.79% | 12.58 | 1.27 |
| 03/22 | 2,895 | 2,933 | 2,885 | 2,926 | +1.88% | 3,525,600 | 2兆8474億 | +7.57% | 12.3 | 1.24 |
| 03/18 | 2,846 | 2,882 | 2,841 | 2,872 | +1.41% | 4,629,100 | 2兆7948億 | +5.67% | 12.07 | 1.22 |
| 03/17 | 2,798 | 2,837 | 2,793 | 2,832 | +3.28% | 4,138,400 | 2兆7559億 | +4.16% | 11.9 | 1.2 |
| 03/16 | 2,733 | 2,750 | 2,683 | 2,742 | -0.07% | 4,024,100 | 2兆6683億 | +0.81% | 11.52 | 1.16 |
| 03/15 | 2,792 | 2,814 | 2,737 | 2,744 | -1.61% | 3,471,500 | 2兆6703億 | +0.77% | 11.53 | 1.16 |
| 03/14 | 2,789 | 2,816 | 2,762 | 2,789 | +1.83% | 3,093,400 | 2兆7141億 | +2.27% | 11.72 | 1.18 |
| 03/11 | 2,710 | 2,742 | 2,688 | 2,739 | +0.88% | 3,969,700 | 2兆6654億 | +0.44% | 11.51 | 1.16 |
| 03/10 | 2,701 | 2,718 | 2,667 | 2,715 | +3.51% | 3,637,000 | 2兆6420億 | -0.51% | 11.41 | 1.15 |
| 03/09 | 2,646 | 2,692 | 2,615 | 2,623 | +3.02% | 4,883,400 | 2兆5525億 | -3.92% | 11.02 | 1.11 |
| 03/08 | 2,593 | 2,623 | 2,539 | 2,546 | -3.67% | 5,611,600 | 2兆4776億 | -6.98% | 10.7 | 1.08 |
| 03/07 | 2,668 | 2,703 | 2,613 | 2,643 | -2.76% | 4,583,400 | 2兆5720億 | -3.86% | 11.11 | 1.12 |
| 03/04 | 2,680 | 2,743 | 2,635 | 2,718 | +1.61% | 5,799,400 | 2兆6450億 | -1.27% | 11.42 | 1.15 |
| 03/03 | 2,624 | 2,683 | 2,605 | 2,675 | +4.74% | 4,205,000 | 2兆6031億 | -2.97% | 11.24 | 1.13 |
| 03/02 | 2,601 | 2,611 | 2,542 | 2,554 | -4.09% | 4,139,200 | 2兆4854億 | -7.53% | 10.73 | 1.08 |
| 03/01 | 2,674 | 2,694 | 2,641 | 2,663 | +0.76% | 3,295,100 | 2兆5914億 | -4.07% | 11.19 | 1.13 |
| 02/28 | 2,673 | 2,679 | 2,615 | 2,643 | -1.42% | 4,698,600 | 2兆5720億 | -5.1% | 11.11 | 1.12 |
| 02/25 | 2,657 | 2,702 | 2,657 | 2,681 | +1.71% | 3,125,400 | 2兆6090億 | -4.11% | 11.27 | 1.14 |
| 02/24 | 2,683 | 2,697 | 2,608 | 2,636 | -1.64% | 2,908,300 | 2兆5652億 | -6.09% | 11.08 | 1.12 |
| 02/22 | 2,691 | 2,699 | 2,659 | 2,680 | -1.69% | 1,677,000 | 2兆6080億 | -5.03% | 11.26 | 1.13 |
| 02/21 | 2,701 | 2,736 | 2,687 | 2,726 | -0.44% | 1,533,000 | 2兆6527億 | -3.88% | 11.46 | 1.15 |
| 02/18 | 2,731 | 2,747 | 2,706 | 2,738 | -1.16% | 2,336,200 | 2兆6644億 | -3.83% | 11.51 | 1.16 |
| 02/17 | 2,803 | 2,810 | 2,757 | 2,770 | -1.74% | 2,358,900 | 2兆6956億 | -3.08% | 11.64 | 1.17 |
| 02/16 | 2,799 | 2,837 | 2,797 | 2,819 | +3.75% | 3,158,500 | 2兆7432億 | -1.64% | 11.85 | 1.19 |
| 02/15 | 2,810 | 2,813 | 2,704 | 2,717 | -3.14% | 3,889,200 | 2兆6440億 | -5.36% | 11.42 | 1.15 |
| 02/14 | 2,831 | 2,842 | 2,793 | 2,805 | -2.5% | 2,694,100 | 2兆7296億 | -2.54% | 11.79 | 1.19 |
| 02/10 | 2,934 | 2,949 | 2,865 | 2,877 | -0.93% | 2,510,100 | 2兆7997億 | -0.14% | 12.09 | 1.22 |
| 02/09 | 2,858 | 2,915 | 2,850 | 2,904 | +2.07% | 3,168,800 | 2兆8260億 | +0.76% | 12.2 | 1.23 |
| 02/08 | 2,820 | 2,864 | 2,818 | 2,845 | +0.89% | 1,705,200 | 2兆7685億 | -1.04% | 11.96 | 1.2 |
| 02/07 | 2,825 | 2,834 | 2,802 | 2,820 | -0.81% | 2,171,300 | 2兆7442億 | -1.71% | 11.85 | 1.19 |
| 02/04 | 2,812 | 2,855 | 2,791 | 2,843 | +1.64% | 3,122,900 | 2兆7666億 | -0.73% | 11.95 | 1.2 |
| 02/03 | 2,802 | 2,834 | 2,796 | 2,797 | +0.21% | 2,655,100 | 2兆7218億 | -2.17% | 11.75 | 1.18 |
| 02/02 | 2,768 | 2,814 | 2,733 | 2,791 | +1.9% | 3,249,800 | 2兆7160億 | -2.17% | 11.73 | 1.18 |
| 02/01 | 2,815 | 2,840 | 2,716 | 2,739 | -2.39% | 4,513,900 | 2兆6654億 | -3.86% | 11.51 | 1.16 |
| 01/31 | 2,780 | 2,817 | 2,756 | 2,806 | -0.85% | 3,039,600 | 2兆7306億 | -1.47% | 11.79 | 1.19 |
| 01/28 | 2,790 | 2,841 | 2,789 | 2,830 | +2.95% | 2,897,800 | 2兆7540億 | -0.39% | 11.89 | 1.2 |
| 01/27 | 2,834 | 2,865 | 2,728 | 2,749 | -2.17% | 3,580,100 | 2兆6751億 | -2.93% | 11.55 | 1.16 |
| 01/26 | 2,818 | 2,829 | 2,801 | 2,810 | +0.36% | 2,483,600 | 2兆7345億 | -0.57% | 11.81 | 1.19 |
| 01/25 | 2,856 | 2,856 | 2,779 | 2,800 | -3.48% | 4,155,000 | 2兆7248億 | -0.67% | 11.77 | 1.19 |
| 01/24 | 2,878 | 2,921 | 2,859 | 2,901 | +0.42% | 3,041,600 | 2兆8230億 | +3.09% | 12.19 | 1.23 |
| 01/21 | 2,887 | 2,898 | 2,851 | 2,889 | -0.89% | 3,654,200 | 2兆8114億 | +3.07% | 12.14 | 1.22 |
| 01/20 | 2,938 | 2,978 | 2,876 | 2,915 | -1.98% | 4,088,200 | 2兆8367億 | +4.37% | 12.25 | 1.23 |
| 01/19 | 2,980 | 3,001 | 2,959 | 2,974 | -1.33% | 3,649,800 | 2兆8941億 | +6.86% | 12.5 | 1.26 |
| 01/18 | 3,020 | 3,043 | 2,996 | 3,014 | +0.1% | 2,368,000 | 2兆9330億 | +8.73% | 12.67 | 1.28 |
| 01/17 | 3,031 | 3,038 | 2,998 | 3,011 | +0.2% | 1,714,100 | 2兆9301億 | +9.09% | 12.65 | 1.27 |
| 01/14 | 3,030 | 3,036 | 2,970 | 3,005 | -0.17% | 4,586,400 | 2兆9243億 | +9.19% | 12.63 | 1.27 |
| 01/13 | 2,976 | 3,018 | 2,961 | 3,010 | +1.14% | 2,918,400 | 2兆9291億 | +9.69% | 12.65 | 1.27 |
| 01/12 | 2,928 | 2,982 | 2,921 | 2,976 | +1.22% | 3,704,700 | 2兆8960億 | +8.89% | 12.51 | 1.26 |
| 01/11 | 2,902 | 2,953 | 2,893 | 2,940 | +1.77% | 4,166,800 | 2兆8610億 | +8.01% | 12.36 | 1.24 |
| 01/07 | 2,890 | 2,924 | 2,866 | 2,889 | -0.17% | 3,762,200 | 2兆8114億 | +6.64% | 12.14 | 1.22 |
| 01/06 | 2,905 | 2,932 | 2,861 | 2,894 | 0% | 4,403,700 | 2兆8162億 | +7.26% | 12.16 | 1.23 |
| 01/05 | 2,808 | 2,897 | 2,795 | 2,894 | +5.66% | 5,058,700 | 2兆8162億 | +7.74% | 12.16 | 1.23 |
| 01/04 | 2,701 | 2,743 | 2,673 | 2,739 | +1.67% | 2,175,700 | 2兆6654億 | +2.35% | 11.51 | 1.16 |
| 2021 |
| 12/30 | 2,682 | 2,705 | 2,669 | 2,694 | -0.26% | 1,504,500 | 2兆6216億 | +0.67% | 11.32 | 1.14 |
| 12/29 | 2,707 | 2,721 | 2,691 | 2,701 | +0.11% | 1,317,600 | 2兆6284億 | +0.71% | 11.35 | 1.14 |
| 12/28 | 2,682 | 2,702 | 2,675 | 2,698 | +1.43% | 1,932,300 | 2兆6255億 | +0.33% | 11.34 | 1.14 |
| 12/27 | 2,685 | 2,686 | 2,650 | 2,660 | -1.15% | 1,737,500 | 2兆5885億 | -1.41% | 11.18 | 1.13 |
| 12/24 | 2,701 | 2,710 | 2,670 | 2,691 | -0.44% | 1,469,700 | 2兆6187億 | -0.63% | 11.31 | 1.14 |
| 12/23 | 2,687 | 2,713 | 2,679 | 2,703 | +2.78% | 2,847,800 | 2兆6304億 | -0.63% | 11.36 | 1.14 |
| 12/22 | 2,615 | 2,630 | 2,603 | 2,630 | +0.38% | 1,944,800 | 2兆5593億 | -3.7% | 11.05 | 1.11 |
| 12/21 | 2,635 | 2,647 | 2,609 | 2,620 | +0.89% | 2,022,000 | 2兆5496億 | -4.59% | 11.01 | 1.11 |
| 12/20 | 2,610 | 2,640 | 2,594 | 2,597 | -1.44% | 2,314,200 | 2兆5272億 | -6.01% | 10.91 | 1.1 |
