株価チャート
2022/01/05~2022/06/03
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 | 10/1, 株式分割 1→4 |
2022 |
06/03 | 2,032 | 2,038 | 1,972 | 1,987 | -2.02% | 6,300,400 | 6兆2633億 | +4.65% | 19.28 | 1.46 |
06/02 | 2,017 | 2,047 | 2,010 | 2,028 | +0.1% | 6,696,800 | 6兆3925億 | +7.14% | 19.68 | 1.49 |
06/01 | 1,997 | 2,030 | 1,989 | 2,026 | +2.89% | 8,296,400 | 6兆3862億 | +7.32% | 19.66 | 1.49 |
05/31 | 1,964 | 1,986 | 1,958 | 1,969 | +0.08% | 16,830,400 | 6兆2066億 | +4.52% | 19.11 | 1.45 |
05/30 | 1,925 | 1,977 | 1,919 | 1,968 | +4.57% | 13,137,200 | 6兆2019億 | +4.61% | 19.1 | 1.45 |
05/27 | 1,923 | 1,923 | 1,878 | 1,882 | -0.44% | 6,248,000 | 5兆9308億 | +0.31% | 18.26 | 1.39 |
05/26 | 1,879 | 1,902 | 1,871 | 1,890 | +1.97% | 6,763,600 | 5兆9568億 | +0.96% | 18.34 | 1.39 |
05/25 | 1,863 | 1,868 | 1,837 | 1,854 | -1.07% | 5,995,600 | 5兆8418億 | -0.83% | 17.99 | 1.36 |
05/24 | 1,901 | 1,917 | 1,870 | 1,874 | -1.47% | 5,237,200 | 5兆9048億 | +0.29% | 18.18 | 1.38 |
05/23 | 1,928 | 1,928 | 1,889 | 1,902 | +1.45% | 6,460,400 | 5兆9931億 | +2.01% | 18.45 | 1.4 |
05/20 | 1,856 | 1,881 | 1,851 | 1,874 | +2.06% | 7,409,200 | 5兆9072億 | +0.93% | 18.19 | 1.38 |
05/19 | 1,819 | 1,841 | 1,805 | 1,837 | -2.22% | 8,179,200 | 5兆7882億 | -0.89% | 17.82 | 1.35 |
05/18 | 1,864 | 1,905 | 1,863 | 1,878 | +1.55% | 8,239,200 | 5兆9198億 | +1.47% | 18.23 | 1.38 |
05/17 | 1,847 | 1,859 | 1,838 | 1,850 | +0.14% | 5,741,200 | 5兆8292億 | +0.08% | 17.95 | 1.36 |
05/16 | 1,892 | 1,898 | 1,842 | 1,847 | -0.38% | 5,104,400 | 5兆8213億 | 0% | 17.92 | 1.36 |
05/13 | 1,832 | 1,869 | 1,818 | 1,854 | +1.71% | 5,184,000 | 5兆8433億 | +0.22% | 17.99 | 1.37 |
05/12 | 1,816 | 1,860 | 1,789 | 1,823 | +0.69% | 8,533,200 | 5兆7449億 | -1.63% | 17.69 | 1.34 |
05/11 | 1,860 | 1,860 | 1,783 | 1,810 | -3.31% | 10,437,200 | 5兆7055億 | -2.57% | 17.57 | 1.33 |
05/10 | 1,870 | 1,882 | 1,848 | 1,872 | -1.49% | 6,548,800 | 5兆9009億 | +0.44% | 18.17 | 1.38 |
05/09 | 1,928 | 1,941 | 1,885 | 1,901 | -2.34% | 6,909,200 | 5兆9899億 | +1.69% | 18.44 | 1.4 |
05/06 | 1,963 | 1,974 | 1,935 | 1,946 | -0.1% | 8,864,800 | 6兆1333億 | +3.84% | 18.88 | 1.43 |
05/02 | 1,992 | 2,000 | 1,928 | 1,948 | -2.07% | 11,078,800 | 6兆1396億 | +3.78% | 18.9 | 1.43 |
04/28 | 1,813 | 2,002 | 1,810 | 1,989 | +9.72% | 25,524,000 | 6兆2696億 | +5.87% | 19.3 | 1.46 |
04/27 | 1,785 | 1,825 | 1,781 | 1,813 | -1.65% | 10,660,000 | 5兆7141億 | -3.62% | 17.59 | 1.34 |
04/26 | 1,851 | 1,868 | 1,839 | 1,844 | -0.91% | 5,315,600 | 5兆8103億 | -2.31% | 17.89 | 1.36 |
04/25 | 1,833 | 1,874 | 1,808 | 1,861 | -1.81% | 7,883,200 | 5兆8638億 | -1.51% | 18.05 | 1.37 |
04/22 | 1,890 | 1,902 | 1,871 | 1,895 | -1.67% | 6,075,600 | 5兆9718億 | +0.3% | 18.39 | 1.4 |
04/21 | 1,880 | 1,928 | 1,876 | 1,927 | +2.26% | 7,406,400 | 6兆734億 | +1.96% | 18.7 | 1.42 |
04/20 | 1,862 | 1,899 | 1,852 | 1,885 | +2.46% | 8,372,800 | 5兆9395億 | -0.03% | 18.29 | 1.39 |
04/19 | 1,818 | 1,841 | 1,811 | 1,839 | +2.28% | 5,409,600 | 5兆7969億 | -2.17% | 17.85 | 1.35 |
04/18 | 1,787 | 1,798 | 1,768 | 1,798 | -0.8% | 4,788,400 | 5兆6676億 | -4.09% | 17.45 | 1.32 |
04/15 | 1,788 | 1,814 | 1,783 | 1,813 | -0.07% | 4,421,600 | 5兆7133億 | -3.11% | 17.59 | 1.33 |
04/14 | 1,800 | 1,824 | 1,791 | 1,814 | +1.84% | 4,397,200 | 5兆7173億 | -2.94% | 17.6 | 1.34 |
04/13 | 1,755 | 1,787 | 1,743 | 1,781 | +2.99% | 7,912,800 | 5兆6141億 | -4.39% | 17.29 | 1.31 |
04/12 | 1,768 | 1,770 | 1,729 | 1,730 | -2.33% | 7,722,000 | 5兆4510億 | -6.92% | 16.78 | 1.27 |
04/11 | 1,812 | 1,828 | 1,765 | 1,771 | -0.38% | 6,145,200 | 5兆5810億 | -4.59% | 17.18 | 1.3 |
04/08 | 1,821 | 1,823 | 1,761 | 1,778 | -1.61% | 9,300,800 | 5兆6022億 | -4.28% | 17.25 | 1.31 |
04/07 | 1,799 | 1,817 | 1,766 | 1,807 | -1.27% | 10,266,800 | 5兆6936億 | -3.03% | 17.53 | 1.33 |
04/06 | 1,854 | 1,867 | 1,821 | 1,830 | -4.92% | 11,915,600 | 5兆7669億 | -2% | 17.76 | 1.35 |
04/05 | 1,936 | 1,947 | 1,901 | 1,925 | -0.58% | 5,854,000 | 6兆656億 | +2.69% | 18.68 | 1.42 |
04/04 | 1,924 | 1,939 | 1,913 | 1,936 | -0.51% | 4,673,600 | 6兆1010億 | +3.13% | 18.79 | 1.43 |
04/01 | 1,944 | 1,950 | 1,913 | 1,946 | -0.98% | 6,310,400 | 6兆1325億 | +3.44% | 18.88 | 1.43 |
03/31 | 1,968 | 1,983 | 1,955 | 1,965 | -1.02% | 7,926,000 | 6兆1932億 | +4.3% | 22.73 | 1.4 |
03/30 | 2,023 | 2,031 | 1,961 | 1,985 | -2.38% | 8,805,600 | 6兆2570億 | +5.26% | 23.02 | 1.41 |
03/29 | 2,034 | 2,037 | 2,021 | 2,034 | +0.93% | 6,827,200 | 6兆4099億 | +7.55% | 23.58 | 1.45 |
03/28 | 2,013 | 2,028 | 1,998 | 2,015 | +0.86% | 5,594,000 | 6兆3508億 | +6.33% | 23.37 | 1.43 |
03/25 | 2,044 | 2,048 | 1,997 | 1,998 | -1.46% | 8,930,800 | 6兆2964億 | +5.14% | 23.17 | 1.42 |
03/24 | 1,930 | 2,030 | 1,915 | 2,027 | +3.05% | 11,650,000 | 6兆3894億 | +6.36% | 23.51 | 1.44 |
03/23 | 1,933 | 1,980 | 1,921 | 1,967 | +3.19% | 9,900,800 | 6兆2003億 | +3.05% | 22.81 | 1.4 |
03/22 | 1,878 | 1,922 | 1,878 | 1,907 | +2.42% | 8,834,800 | 6兆88億 | -0.39% | 22.11 | 1.36 |
03/18 | 1,855 | 1,880 | 1,841 | 1,862 | -2.09% | 12,361,200 | 5兆8670億 | -3.25% | 21.59 | 1.33 |
03/17 | 1,906 | 1,914 | 1,870 | 1,901 | +4.82% | 11,743,200 | 5兆9923億 | -1.79% | 22.05 | 1.35 |
03/16 | 1,783 | 1,824 | 1,767 | 1,814 | +2.86% | 9,856,000 | 5兆7165億 | -6.75% | 21.03 | 1.29 |
03/15 | 1,711 | 1,779 | 1,711 | 1,763 | +3.63% | 6,816,000 | 5兆5573億 | -9.95% | 20.45 | 1.26 |
03/14 | 1,698 | 1,716 | 1,688 | 1,702 | +0.04% | 6,774,000 | 5兆3627億 | -13.85% | 19.73 | 1.21 |
03/11 | 1,738 | 1,739 | 1,686 | 1,701 | -4.13% | 10,089,600 | 5兆3603億 | -14.71% | 19.72 | 1.21 |
03/10 | 1,752 | 1,795 | 1,739 | 1,774 | +6.88% | 12,075,600 | 5兆5912億 | -11.79% | 20.57 | 1.26 |
03/09 | 1,674 | 1,688 | 1,652 | 1,660 | +0.56% | 9,812,800 | 5兆2311億 | -18.04% | 19.25 | 1.18 |
03/08 | 1,678 | 1,710 | 1,646 | 1,651 | -1.46% | 14,591,200 | 5兆2020億 | -19.25% | 19.14 | 1.17 |
03/07 | 1,738 | 1,757 | 1,657 | 1,675 | -7.3% | 15,736,800 | 5兆2792億 | -18.73% | 19.42 | 1.19 |
03/04 | 1,876 | 1,900 | 1,804 | 1,807 | -6.25% | 12,887,200 | 5兆6952億 | -12.96% | 20.95 | 1.29 |
03/03 | 1,939 | 1,946 | 1,924 | 1,928 | +0.92% | 5,524,400 | 6兆750億 | -7.73% | 22.35 | 1.37 |
03/02 | 1,943 | 1,951 | 1,908 | 1,910 | -4.2% | 10,041,600 | 6兆198億 | -9% | 22.15 | 1.36 |
03/01 | 2,000 | 2,023 | 1,993 | 1,994 | -0.89% | 6,999,600 | 6兆2838億 | -5.51% | 23.12 | 1.42 |
02/28 | 2,020 | 2,027 | 1,991 | 2,012 | -0.89% | 6,936,400 | 6兆3405億 | -5.06% | 23.33 | 1.43 |
02/25 | 2,019 | 2,038 | 2,000 | 2,030 | +1.01% | 5,238,000 | 6兆3973億 | -4.71% | 23.54 | 1.44 |
02/24 | 2,020 | 2,036 | 1,982 | 2,010 | -1.45% | 6,588,000 | 6兆3335億 | -6.14% | 23.3 | 1.43 |
02/22 | 2,063 | 2,069 | 2,014 | 2,039 | -3.26% | 5,530,400 | 6兆4264億 | -5.56% | 23.65 | 1.45 |
02/21 | 2,095 | 2,113 | 2,064 | 2,108 | -1% | 3,416,800 | 6兆6431億 | -3.14% | 24.44 | 1.5 |
02/18 | 2,114 | 2,142 | 2,101 | 2,129 | -0.08% | 4,295,600 | 6兆7101億 | -2.74% | 24.69 | 1.52 |
02/17 | 2,133 | 2,159 | 2,113 | 2,131 | -1.21% | 5,192,400 | 6兆7156億 | -3.28% | 24.71 | 1.52 |
02/16 | 2,167 | 2,170 | 2,141 | 2,157 | +2.59% | 4,531,200 | 6兆7976億 | -2.72% | 25.01 | 1.54 |
02/15 | 2,104 | 2,108 | 2,079 | 2,102 | +0.39% | 4,477,200 | 6兆6258億 | -5.77% | 24.38 | 1.5 |
02/14 | 2,087 | 2,108 | 2,063 | 2,094 | -2.12% | 5,642,800 | 6兆5998億 | -6.85% | 24.28 | 1.49 |
02/10 | 2,183 | 2,195 | 2,116 | 2,139 | -2.02% | 8,338,400 | 6兆7424億 | -5.51% | 24.81 | 1.52 |
02/09 | 2,150 | 2,195 | 2,134 | 2,183 | +2.74% | 7,246,000 | 6兆8811億 | -4.2% | 25.32 | 1.55 |
02/08 | 2,122 | 2,153 | 2,119 | 2,125 | 0% | 5,236,400 | 6兆6975億 | -7.21% | 24.64 | 1.51 |
02/07 | 2,153 | 2,167 | 2,119 | 2,125 | -2.69% | 5,915,600 | 6兆6975億 | -7.61% | 24.64 | 1.51 |
02/04 | 2,148 | 2,189 | 2,128 | 2,184 | -0.07% | 8,371,600 | 6兆8826億 | -5.47% | 25.32 | 1.55 |
02/03 | 2,120 | 2,223 | 2,113 | 2,185 | +3.35% | 11,725,600 | 6兆8874億 | -5.69% | 25.34 | 1.56 |
02/02 | 2,167 | 2,208 | 2,075 | 2,115 | -0.91% | 24,391,200 | 6兆6644億 | -8.98% | 24.52 | 1.51 |
02/01 | 2,150 | 2,190 | 2,123 | 2,134 | +0.49% | 7,480,400 | 6兆7258億 | -8.45% | 24.75 | 1.52 |
01/31 | 2,089 | 2,133 | 2,054 | 2,124 | +1.49% | 6,487,600 | 6兆6928億 | -9.17% | 24.62 | 1.51 |
01/28 | 2,036 | 2,105 | 2,035 | 2,092 | +2.3% | 7,299,200 | 6兆5943億 | -10.7% | 24.26 | 1.49 |
01/27 | 2,155 | 2,155 | 2,032 | 2,045 | -3.83% | 8,605,600 | 6兆4461億 | -13.01% | 23.72 | 1.46 |
01/26 | 2,182 | 2,190 | 2,104 | 2,127 | -2.08% | 7,790,000 | 6兆7030億 | -9.85% | 24.66 | 1.51 |
01/25 | 2,184 | 2,197 | 2,153 | 2,172 | -1.3% | 7,901,600 | 6兆8456億 | -8.28% | 25.19 | 1.55 |
01/24 | 2,182 | 2,213 | 2,145 | 2,201 | -0.23% | 8,620,000 | 6兆9354億 | -7.31% | 25.52 | 1.57 |
01/21 | 2,229 | 2,229 | 2,168 | 2,206 | -4.01% | 12,320,000 | 6兆9512億 | -7.18% | 25.58 | 1.57 |
01/20 | 2,312 | 2,322 | 2,246 | 2,298 | -0.62% | 7,820,000 | 7兆2420億 | -3.21% | 26.65 | 1.64 |
01/19 | 2,365 | 2,377 | 2,300 | 2,312 | -5.17% | 10,563,600 | 7兆2869億 | -2.41% | 26.81 | 1.65 |
01/18 | 2,481 | 2,499 | 2,425 | 2,438 | -1.32% | 5,537,200 | 7兆6840億 | +3.13% | 28.27 | 1.74 |
01/17 | 2,453 | 2,496 | 2,448 | 2,471 | +1.35% | 4,292,000 | 7兆7864億 | +4.99% | 28.65 | 1.76 |
01/14 | 2,465 | 2,467 | 2,414 | 2,438 | -1.57% | 7,989,600 | 7兆6824億 | +4.12% | 28.27 | 1.74 |
01/13 | 2,451 | 2,482 | 2,442 | 2,477 | -0.11% | 8,537,600 | 7兆8053億 | +6.24% | 28.72 | 1.76 |
01/12 | 2,533 | 2,535 | 2,460 | 2,479 | -1.42% | 9,414,800 | 7兆8140億 | +6.96% | 28.75 | 1.76 |
01/11 | 2,497 | 2,526 | 2,496 | 2,515 | 0% | 6,641,600 | 7兆9267億 | +9.11% | 29.16 | 1.79 |
01/07 | 2,521 | 2,544 | 2,490 | 2,515 | +0.69% | 6,000,800 | 7兆9267億 | +9.92% | 29.16 | 1.79 |
01/06 | 2,510 | 2,546 | 2,485 | 2,498 | -0.83% | 8,032,000 | 7兆8723億 | +9.89% | 28.96 | 1.78 |
01/05 | 2,480 | 2,523 | 2,474 | 2,519 | +2.93% | 9,208,800 | 7兆9385億 | +11.65% | 29.21 | 1.79 |