株価チャート
2021/12/22~2022/05/24
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 |
05/24 | 5,180 | 5,190 | 5,060 | 5,100 | -1.73% | 1,144,600 | 1兆3915億 | -1.92% | 12.14 | 0.92 |
05/23 | 5,180 | 5,220 | 5,100 | 5,190 | +0.78% | 1,561,800 | 1兆4160億 | -0.25% | 12.35 | 0.93 |
05/20 | 5,160 | 5,190 | 5,050 | 5,150 | -1.34% | 1,834,600 | 1兆4051億 | -0.89% | 12.25 | 0.92 |
05/19 | 5,200 | 5,250 | 5,150 | 5,220 | -2.25% | 1,011,300 | 1兆4242億 | +0.5% | 12.42 | 0.94 |
05/18 | 5,240 | 5,370 | 5,230 | 5,340 | +0.38% | 1,280,200 | 1兆4570億 | +2.85% | 12.71 | 0.96 |
05/17 | 5,310 | 5,370 | 5,300 | 5,320 | 0% | 883,400 | 1兆4515億 | +2.62% | 12.66 | 0.95 |
05/16 | 5,310 | 5,380 | 5,260 | 5,320 | +1.92% | 953,100 | 1兆4515億 | +2.7% | 12.66 | 0.95 |
05/13 | 5,240 | 5,280 | 5,190 | 5,220 | +1.36% | 1,141,200 | 1兆4242億 | +0.83% | 12.42 | 0.94 |
05/12 | 5,270 | 5,330 | 5,140 | 5,150 | -2.65% | 1,127,100 | 1兆4051億 | -0.54% | 12.25 | 0.92 |
05/11 | 5,300 | 5,330 | 5,240 | 5,290 | -1.12% | 1,003,400 | 1兆4433億 | +2.18% | 12.59 | 0.95 |
05/10 | 5,430 | 5,430 | 5,260 | 5,350 | -1.29% | 1,259,800 | 1兆4597億 | +3.44% | 12.73 | 0.96 |
05/09 | 5,410 | 5,540 | 5,400 | 5,420 | -0.91% | 1,865,700 | 1兆4788億 | +4.9% | 12.9 | 0.97 |
05/06 | 5,230 | 5,470 | 5,220 | 5,470 | +2.63% | 2,467,200 | 1兆4924億 | +6.07% | 13.02 | 0.98 |
05/02 | 4,960 | 5,340 | 4,960 | 5,330 | +5.54% | 2,441,300 | 1兆4542億 | +3.62% | 12.68 | 0.96 |
04/28 | 4,980 | 5,050 | 4,880 | 5,050 | -1.56% | 1,753,000 | 1兆3778億 | -1.71% | 12.02 | 0.91 |
04/27 | 5,000 | 5,130 | 4,980 | 5,130 | -0.39% | 1,154,000 | 1兆3997億 | -0.25% | 12.21 | 0.92 |
04/26 | 5,130 | 5,180 | 5,120 | 5,150 | +1.38% | 869,400 | 1兆4051億 | +0.08% | 12.25 | 0.92 |
04/25 | 5,060 | 5,130 | 5,060 | 5,080 | -1.17% | 758,200 | 1兆3860億 | -1.17% | 12.09 | 0.91 |
04/22 | 5,090 | 5,160 | 5,060 | 5,140 | -0.19% | 692,200 | 1兆4024億 | 0% | 12.23 | 0.92 |
04/21 | 5,120 | 5,160 | 5,110 | 5,150 | +0.98% | 563,800 | 1兆4051億 | +0.33% | 12.25 | 0.92 |
04/20 | 5,090 | 5,160 | 5,070 | 5,100 | +0.79% | 733,500 | 1兆3915億 | -0.47% | 12.14 | 0.92 |
04/19 | 5,070 | 5,090 | 5,020 | 5,060 | +0.8% | 651,900 | 1兆3806億 | -1.06% | 12.04 | 0.91 |
04/18 | 5,050 | 5,100 | 4,960 | 5,020 | -1.57% | 747,300 | 1兆3697億 | -1.68% | 11.95 | 0.9 |
04/15 | 5,070 | 5,120 | 5,050 | 5,100 | -0.78% | 534,000 | 1兆3915億 | +0.02% | 12.14 | 0.92 |
04/14 | 5,200 | 5,210 | 5,120 | 5,140 | -0.96% | 552,800 | 1兆4024億 | +0.92% | 12.23 | 0.92 |
04/13 | 5,060 | 5,220 | 5,040 | 5,190 | +3.39% | 944,300 | 1兆4160億 | +2.23% | 12.35 | 0.93 |
04/12 | 5,010 | 5,050 | 4,980 | 5,020 | -1.18% | 785,600 | 1兆3697億 | -0.77% | 11.95 | 0.9 |
04/11 | 5,100 | 5,110 | 5,040 | 5,080 | -1.93% | 809,900 | 1兆3860億 | +0.61% | 12.09 | 0.91 |
04/08 | 5,170 | 5,210 | 5,100 | 5,180 | +0.97% | 849,800 | 1兆4133億 | +2.7% | 12.33 | 0.93 |
04/07 | 5,170 | 5,210 | 5,100 | 5,130 | -1.72% | 929,900 | 1兆3997億 | +1.75% | 12.21 | 0.92 |
04/06 | 5,230 | 5,260 | 5,210 | 5,220 | -0.57% | 783,800 | 1兆4242億 | +3.49% | 12.42 | 0.94 |
04/05 | 5,310 | 5,320 | 5,220 | 5,250 | -0.19% | 859,900 | 1兆4324億 | +4.06% | 12.49 | 0.94 |
04/04 | 5,180 | 5,270 | 5,160 | 5,260 | +2.73% | 793,000 | 1兆4351億 | +4.51% | 12.52 | 0.94 |
04/01 | 5,090 | 5,150 | 5,060 | 5,120 | -0.58% | 649,900 | 1兆3969億 | +2.01% | 12.18 | 0.92 |
03/31 | 5,150 | 5,250 | 5,130 | 5,150 | -1.72% | 1,027,000 | 1兆4051億 | +2.86% | 9.93 | 0.93 |
03/30 | 5,250 | 5,270 | 5,160 | 5,240 | +1.55% | 1,099,600 | 1兆4297億 | +4.78% | 10.11 | 0.94 |
03/29 | 5,180 | 5,180 | 5,120 | 5,160 | +0.39% | 736,100 | 1兆4079億 | +3.26% | 9.95 | 0.93 |
03/28 | 5,170 | 5,170 | 5,090 | 5,140 | -0.96% | 639,400 | 1兆4024億 | +2.9% | 9.91 | 0.93 |
03/25 | 5,200 | 5,220 | 5,140 | 5,190 | +0.39% | 589,600 | 1兆4160億 | +3.9% | 10.01 | 0.93 |
03/24 | 5,150 | 5,180 | 5,120 | 5,170 | -0.77% | 596,500 | 1兆4106億 | +3.48% | 9.97 | 0.93 |
03/23 | 5,100 | 5,230 | 5,090 | 5,210 | +4.2% | 967,900 | 1兆4215億 | +4.22% | 10.05 | 0.94 |
03/22 | 5,040 | 5,090 | 4,990 | 5,000 | -1.77% | 1,221,400 | 1兆3642億 | +0.02% | 9.64 | 0.9 |
03/18 | 4,965 | 5,090 | 4,960 | 5,090 | +2.72% | 1,468,900 | 1兆3888億 | +1.58% | 9.82 | 0.92 |
03/17 | 5,050 | 5,080 | 4,910 | 4,955 | +0.51% | 1,080,000 | 1兆3519億 | -1.16% | 9.56 | 0.89 |
03/16 | 4,895 | 4,965 | 4,890 | 4,930 | +1.96% | 1,066,100 | 1兆3451億 | -1.77% | 9.51 | 0.89 |
03/15 | 4,845 | 4,895 | 4,830 | 4,835 | -0.82% | 700,200 | 1兆3192億 | -3.78% | 9.32 | 0.87 |
03/14 | 4,855 | 4,960 | 4,855 | 4,875 | +0.52% | 690,500 | 1兆3301億 | -3.27% | 9.4 | 0.88 |
03/11 | 4,880 | 4,935 | 4,800 | 4,850 | -1.92% | 893,100 | 1兆3233億 | -4.02% | 9.35 | 0.87 |
03/10 | 4,895 | 4,945 | 4,865 | 4,945 | +4.66% | 1,070,500 | 1兆3492億 | -2.33% | 9.54 | 0.89 |
03/09 | 4,810 | 4,830 | 4,710 | 4,725 | -0.63% | 1,122,400 | 1兆2892億 | -6.68% | 9.11 | 0.85 |
03/08 | 4,705 | 4,895 | 4,705 | 4,755 | -0.42% | 1,391,600 | 1兆2974億 | -5.88% | 9.17 | 0.86 |
03/07 | 4,820 | 4,845 | 4,690 | 4,775 | -3.63% | 1,348,500 | 1兆3028億 | -5.26% | 9.21 | 0.86 |
03/04 | 5,090 | 5,150 | 4,920 | 4,955 | -3.41% | 1,438,900 | 1兆3519億 | -1.57% | 9.56 | 0.89 |
03/03 | 5,140 | 5,170 | 5,040 | 5,130 | -0.77% | 1,362,700 | 1兆3997億 | +1.93% | 9.89 | 0.92 |
03/02 | 5,180 | 5,240 | 5,140 | 5,170 | -1.34% | 1,741,600 | 1兆4106億 | +2.89% | 9.97 | 0.93 |
03/01 | 5,130 | 5,320 | 5,120 | 5,240 | +5.75% | 2,133,200 | 1兆4297億 | +4.32% | 10.11 | 0.94 |
02/28 | 4,870 | 4,985 | 4,840 | 4,955 | +1.02% | 1,195,200 | 1兆3519億 | -1.31% | 9.56 | 0.89 |
02/25 | 4,865 | 4,950 | 4,860 | 4,905 | +1.66% | 1,509,100 | 1兆3383億 | -2.49% | 9.46 | 0.88 |
02/24 | 4,920 | 4,960 | 4,805 | 4,825 | -3.69% | 1,831,200 | 1兆3165億 | -4.17% | 9.31 | 0.87 |
02/22 | 5,030 | 5,110 | 5,000 | 5,010 | -2.15% | 929,100 | 1兆3669億 | -0.83% | 9.66 | 0.9 |
02/21 | 5,040 | 5,120 | 5,010 | 5,120 | 0% | 676,300 | 1兆3969億 | +1.11% | 9.87 | 0.92 |
02/18 | 5,070 | 5,140 | 5,070 | 5,120 | -0.39% | 647,000 | 1兆3969億 | +1.07% | 9.87 | 0.92 |
02/17 | 5,210 | 5,260 | 5,090 | 5,140 | -1.34% | 1,086,700 | 1兆4024億 | +1.42% | 9.91 | 0.93 |
02/16 | 5,330 | 5,370 | 5,210 | 5,210 | -0.95% | 962,500 | 1兆4215億 | +2.68% | 10.05 | 0.94 |
02/15 | 5,170 | 5,260 | 5,170 | 5,260 | +1.35% | 1,051,600 | 1兆4351億 | +3.67% | 10.14 | 0.95 |
02/14 | 5,180 | 5,230 | 5,140 | 5,190 | -2.08% | 1,135,300 | 1兆4160億 | +2.29% | 10.01 | 0.93 |
02/10 | 5,230 | 5,300 | 5,210 | 5,300 | +2.71% | 1,390,600 | 1兆4461億 | +4.39% | 10.22 | 0.95 |
02/09 | 5,140 | 5,230 | 5,130 | 5,160 | +1.38% | 1,139,400 | 1兆4079億 | +1.55% | 9.95 | 0.93 |
02/08 | 5,090 | 5,120 | 5,050 | 5,090 | +0.2% | 1,092,400 | 1兆3888億 | -0.02% | 9.82 | 0.92 |
02/07 | 5,220 | 5,250 | 5,060 | 5,080 | -2.5% | 1,068,000 | 1兆3860億 | -0.39% | 9.8 | 0.91 |
02/04 | 5,170 | 5,250 | 5,110 | 5,210 | +0.19% | 1,190,700 | 1兆4215億 | +1.98% | 10.05 | 0.94 |
02/03 | 5,130 | 5,260 | 5,130 | 5,200 | +1.96% | 1,782,200 | 1兆4188億 | +1.76% | 10.03 | 0.94 |
02/02 | 4,890 | 5,150 | 4,815 | 5,100 | +3.24% | 2,007,400 | 1兆3915億 | -0.2% | 9.84 | 0.92 |
02/01 | 4,925 | 4,990 | 4,825 | 4,940 | +11.01% | 3,908,200 | 1兆3478億 | -3.44% | 9.53 | 0.89 |
01/31 | 4,395 | 4,465 | 4,330 | 4,450 | -0.34% | 2,880,100 | 1兆2141億 | -13.26% | 8.58 | 0.8 |
01/28 | 4,600 | 4,655 | 4,465 | 4,465 | -3.67% | 3,113,300 | 1兆2182億 | -13.54% | 8.61 | 0.8 |
01/27 | 4,930 | 4,935 | 4,605 | 4,635 | -5.79% | 2,051,500 | 1兆2646億 | -10.85% | 8.94 | 0.83 |
01/26 | 4,910 | 4,965 | 4,900 | 4,920 | 0% | 792,200 | 1兆3424億 | -5.73% | 9.49 | 0.89 |
01/25 | 5,080 | 5,080 | 4,875 | 4,920 | -3.91% | 1,463,600 | 1兆3424億 | -5.86% | 9.49 | 0.89 |
01/24 | 5,100 | 5,140 | 5,080 | 5,120 | -1.54% | 784,800 | 1兆3969億 | -2.25% | 9.87 | 0.92 |
01/21 | 5,120 | 5,210 | 5,070 | 5,200 | +0.39% | 889,500 | 1兆4188億 | -0.8% | 10.03 | 0.94 |
01/20 | 5,050 | 5,200 | 5,040 | 5,180 | +2.78% | 1,345,700 | 1兆4133億 | -1.26% | 9.99 | 0.93 |
01/19 | 5,180 | 5,180 | 5,030 | 5,040 | -3.82% | 1,510,900 | 1兆3751億 | -4.04% | 9.72 | 0.91 |
01/18 | 5,280 | 5,320 | 5,200 | 5,240 | -1.13% | 903,500 | 1兆4297億 | -0.46% | 10.11 | 0.94 |
01/17 | 5,240 | 5,300 | 5,230 | 5,300 | +2.51% | 790,100 | 1兆4461億 | +0.57% | 10.22 | 0.95 |
01/14 | 5,180 | 5,220 | 5,130 | 5,170 | 0% | 1,083,300 | 1兆4106億 | -1.99% | 9.97 | 0.93 |
01/13 | 5,250 | 5,250 | 5,170 | 5,170 | -2.27% | 1,099,700 | 1兆4106億 | -2.16% | 9.97 | 0.93 |
01/12 | 5,290 | 5,300 | 5,230 | 5,290 | +1.15% | 919,300 | 1兆4433億 | 0% | 10.2 | 0.95 |
01/11 | 5,250 | 5,270 | 5,140 | 5,230 | -0.19% | 1,098,700 | 1兆4270億 | -1.12% | 10.09 | 0.94 |
01/07 | 5,250 | 5,290 | 5,190 | 5,240 | -0.57% | 1,063,900 | 1兆4297億 | -0.91% | 10.11 | 0.94 |
01/06 | 5,360 | 5,380 | 5,270 | 5,270 | -2.41% | 1,211,800 | 1兆4379億 | -0.32% | 10.16 | 0.95 |
01/05 | 5,430 | 5,450 | 5,380 | 5,400 | -0.18% | 1,137,300 | 1兆4733億 | +2.25% | 10.41 | 0.97 |
01/04 | 5,360 | 5,430 | 5,320 | 5,410 | +1.88% | 1,225,700 | 1兆4761億 | +2.66% | 10.43 | 0.97 |
2021 |
12/30 | 5,280 | 5,350 | 5,260 | 5,310 | 0% | 913,500 | 1兆4488億 | +0.99% | 10.24 | 0.96 |
12/29 | 5,250 | 5,310 | 5,250 | 5,310 | +1.34% | 727,100 | 1兆4488億 | +1.1% | 10.24 | 0.96 |
12/28 | 5,200 | 5,240 | 5,190 | 5,240 | +0.77% | 805,700 | 1兆4297億 | -0.15% | 10.11 | 0.94 |
12/27 | 5,280 | 5,290 | 5,180 | 5,200 | -1.14% | 527,600 | 1兆4188億 | -0.93% | 10.03 | 0.94 |
12/24 | 5,300 | 5,300 | 5,240 | 5,260 | -0.19% | 520,900 | 1兆4351億 | +0.15% | 10.14 | 0.95 |
12/23 | 5,300 | 5,310 | 5,230 | 5,270 | -0.75% | 801,300 | 1兆4379億 | +0.25% | 10.16 | 0.95 |
12/22 | 5,300 | 5,370 | 5,300 | 5,310 | -0.38% | 848,500 | 1兆4488億 | +0.87% | 10.24 | 0.96 |