株価チャート
2022/03/02~2022/07/27
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 | 10/1, 株式分割 1→4 |
2022 |
07/27 | 2,450 | 2,533 | 2,450 | 2,523 | +2.64% | 1,682,000 | 1兆392億 | +5.32% | 12.32 | 1.08 |
07/26 | 2,445 | 2,480 | 2,445 | 2,458 | -0.61% | 1,450,400 | 1兆124億 | +2.78% | 12 | 1.05 |
07/25 | 2,473 | 2,485 | 2,458 | 2,473 | -1.69% | 1,958,000 | 1兆186億 | +3.63% | 12.08 | 1.06 |
07/22 | 2,473 | 2,528 | 2,470 | 2,515 | +1.62% | 1,717,200 | 1兆361億 | +5.45% | 12.28 | 1.08 |
07/21 | 2,465 | 2,488 | 2,443 | 2,475 | +0.41% | 1,612,400 | 1兆197億 | +3.77% | 12.09 | 1.06 |
07/20 | 2,443 | 2,470 | 2,438 | 2,465 | +3.68% | 2,278,400 | 1兆155億 | +3.31% | 12.04 | 1.06 |
07/19 | 2,365 | 2,383 | 2,340 | 2,378 | +1.17% | 1,469,600 | 9795億3000万 | -0.44% | 11.61 | 1.02 |
07/15 | 2,393 | 2,405 | 2,348 | 2,350 | -0.53% | 2,197,200 | 9682億 | -1.84% | 11.48 | 1.01 |
07/14 | 2,318 | 2,373 | 2,310 | 2,363 | +1.83% | 1,996,400 | 9733億5000万 | -1.77% | 11.54 | 1.01 |
07/13 | 2,325 | 2,338 | 2,310 | 2,320 | +0.65% | 1,906,000 | 9558億4000万 | -4.05% | 11.33 | 1 |
07/12 | 2,348 | 2,355 | 2,263 | 2,305 | -2.23% | 2,432,800 | 9496億6000万 | -5.3% | 11.26 | 0.99 |
07/11 | 2,408 | 2,410 | 2,340 | 2,358 | -0.21% | 2,226,800 | 9712億9000万 | -3.66% | 11.51 | 1.01 |
07/08 | 2,363 | 2,415 | 2,363 | 2,363 | +1.61% | 3,132,000 | 9733億5000万 | -4% | 11.54 | 1.01 |
07/07 | 2,288 | 2,340 | 2,278 | 2,325 | +2.31% | 3,096,400 | 9579億 | -6.02% | 11.36 | 1 |
07/06 | 2,255 | 2,308 | 2,255 | 2,273 | -0.11% | 2,452,000 | 9362億7000万 | -8.66% | 11.1 | 0.98 |
07/05 | 2,288 | 2,293 | 2,258 | 2,275 | +0.44% | 2,083,200 | 9373億 | -9.18% | 11.11 | 0.98 |
07/04 | 2,275 | 2,315 | 2,250 | 2,265 | -0.22% | 2,673,600 | 9331億8000万 | -10.12% | 11.06 | 0.97 |
07/01 | 2,383 | 2,390 | 2,250 | 2,270 | -4.02% | 4,984,000 | 9352億4000万 | -10.49% | 11.09 | 0.97 |
06/30 | 2,480 | 2,483 | 2,340 | 2,365 | -5.96% | 6,578,400 | 9743億8000万 | -7.33% | 11.55 | 1.01 |
06/29 | 2,528 | 2,535 | 2,480 | 2,515 | -2.33% | 3,710,400 | 1兆361億 | -1.72% | 12.28 | 1.08 |
06/28 | 2,523 | 2,575 | 2,515 | 2,575 | +1.08% | 3,235,200 | 1兆609億 | +0.59% | 12.58 | 1.1 |
06/27 | 2,470 | 2,550 | 2,455 | 2,548 | +4.84% | 5,863,600 | 1兆495億 | -0.41% | 12.44 | 1.09 |
06/24 | 2,318 | 2,440 | 2,310 | 2,430 | +4.07% | 4,291,200 | 1兆11億 | -4.93% | 11.87 | 1.04 |
06/23 | 2,335 | 2,383 | 2,320 | 2,335 | -0.53% | 1,917,600 | 9620億2000万 | -8.79% | 11.4 | 1 |
06/22 | 2,438 | 2,468 | 2,343 | 2,348 | -3.3% | 3,058,000 | 9671億7000万 | -8.48% | 11.47 | 1.01 |
06/21 | 2,398 | 2,443 | 2,358 | 2,428 | +3.41% | 2,371,200 | 1兆1億 | -5.51% | 11.86 | 1.04 |
06/20 | 2,470 | 2,470 | 2,318 | 2,348 | -3.49% | 3,200,000 | 9671億7000万 | -8.62% | 11.47 | 1.01 |
06/17 | 2,438 | 2,450 | 2,403 | 2,433 | -3.47% | 5,554,800 | 1兆21億 | -5.35% | 11.88 | 1.04 |
06/16 | 2,543 | 2,600 | 2,513 | 2,520 | +1.1% | 3,139,200 | 1兆382億 | -1.87% | 12.31 | 1.08 |
06/15 | 2,513 | 2,520 | 2,480 | 2,493 | -0.99% | 2,390,000 | 1兆269億 | -2.64% | 12.17 | 1.07 |
06/14 | 2,470 | 2,520 | 2,463 | 2,518 | -0.49% | 3,185,600 | 1兆372億 | -1.35% | 12.3 | 1.08 |
06/13 | 2,543 | 2,558 | 2,513 | 2,530 | -3.34% | 3,069,600 | 1兆423億 | -0.55% | 12.36 | 1.09 |
06/10 | 2,663 | 2,663 | 2,613 | 2,618 | -2.6% | 2,323,200 | 1兆784億 | +3.25% | 12.78 | 1.12 |
06/09 | 2,705 | 2,708 | 2,670 | 2,688 | -1.1% | 2,158,000 | 1兆1072億 | +6.44% | 13.13 | 1.15 |
06/08 | 2,685 | 2,725 | 2,675 | 2,718 | +2.45% | 2,951,200 | 1兆1196億 | +8.27% | 13.27 | 1.17 |
06/07 | 2,633 | 2,685 | 2,620 | 2,653 | -1.49% | 3,051,600 | 1兆928億 | +6.4% | 12.95 | 1.14 |
06/06 | 2,638 | 2,698 | 2,638 | 2,693 | -0.37% | 1,480,800 | 1兆1093億 | +8.7% | 13.15 | 1.16 |
06/03 | 2,700 | 2,710 | 2,668 | 2,703 | +1.22% | 1,757,600 | 1兆1134億 | +9.86% | 13.2 | 1.16 |
06/02 | 2,665 | 2,678 | 2,645 | 2,670 | -0.65% | 1,846,400 | 1兆1000億 | +9.29% | 13.04 | 1.15 |
06/01 | 2,650 | 2,703 | 2,645 | 2,688 | +1.22% | 2,404,000 | 1兆1072億 | +10.64% | 13.13 | 1.15 |
05/31 | 2,668 | 2,680 | 2,640 | 2,655 | -0.75% | 4,577,200 | 1兆938億 | +9.98% | 12.97 | 1.14 |
05/30 | 2,685 | 2,698 | 2,655 | 2,675 | +1.04% | 3,352,800 | 1兆1021億 | +11.6% | 13.06 | 1.15 |
05/27 | 2,603 | 2,660 | 2,595 | 2,648 | +3.82% | 4,347,600 | 1兆907億 | +11.29% | 12.93 | 1.14 |
05/26 | 2,538 | 2,565 | 2,533 | 2,550 | -0.1% | 2,059,200 | 1兆506億 | +8.05% | 12.45 | 1.09 |
05/25 | 2,513 | 2,578 | 2,513 | 2,553 | +1.69% | 2,962,800 | 1兆516億 | +8.85% | 12.47 | 1.1 |
05/24 | 2,548 | 2,548 | 2,500 | 2,510 | -0.1% | 2,124,000 | 1兆341億 | +7.59% | 12.26 | 1.08 |
05/23 | 2,528 | 2,548 | 2,503 | 2,513 | -0.3% | 1,757,600 | 1兆351億 | +8.3% | 12.27 | 1.08 |
05/20 | 2,488 | 2,523 | 2,475 | 2,520 | +2.13% | 3,017,600 | 1兆382億 | +9.38% | 12.31 | 1.08 |
05/19 | 2,385 | 2,478 | 2,380 | 2,468 | +0.92% | 3,104,400 | 1兆166億 | +7.75% | 12.05 | 1.06 |
05/18 | 2,435 | 2,480 | 2,430 | 2,445 | +1.24% | 2,511,600 | 1兆73億 | +7.28% | 11.94 | 1.05 |
05/17 | 2,390 | 2,420 | 2,368 | 2,415 | +1.15% | 1,802,400 | 9949億8000万 | +6.34% | 11.79 | 1.04 |
05/16 | 2,408 | 2,428 | 2,368 | 2,388 | +0.63% | 2,184,400 | 9836億5000万 | +5.36% | 11.66 | 1.02 |
05/13 | 2,338 | 2,393 | 2,330 | 2,373 | +1.93% | 2,691,600 | 9774億7000万 | +4.7% | 11.59 | 1.02 |
05/12 | 2,300 | 2,365 | 2,258 | 2,328 | +1.64% | 4,672,400 | 9589億3000万 | +2.67% | 11.37 | 1 |
05/11 | 2,295 | 2,298 | 2,225 | 2,290 | -1.4% | 4,669,200 | 9434億8000万 | +0.93% | 11.18 | 0.98 |
05/10 | 2,290 | 2,328 | 2,238 | 2,323 | +0.65% | 3,502,000 | 9568億7000万 | +2.18% | 11.34 | 1 |
05/09 | 2,313 | 2,338 | 2,298 | 2,308 | -2.22% | 3,096,800 | 9506億9000万 | +1.29% | 11.27 | 0.99 |
05/06 | 2,253 | 2,363 | 2,253 | 2,360 | +1.94% | 2,622,400 | 9723億2000万 | +3.42% | 11.53 | 1.01 |
05/02 | 2,348 | 2,355 | 2,295 | 2,315 | +1.09% | 2,852,800 | 9537億8000万 | +1.4% | 11.31 | 0.99 |
04/28 | 2,248 | 2,290 | 2,240 | 2,290 | +2.35% | 3,189,600 | 9434億8000万 | +0.17% | 11.18 | 0.98 |
04/27 | 2,225 | 2,240 | 2,185 | 2,238 | -1.86% | 2,737,200 | 9218億5000万 | -2.29% | 10.93 | 0.96 |
04/26 | 2,303 | 2,310 | 2,278 | 2,280 | +0.33% | 2,077,600 | 9393億6000万 | -0.61% | 11.14 | 0.98 |
04/25 | 2,278 | 2,283 | 2,253 | 2,273 | -2.15% | 2,427,600 | 9362億7000万 | -0.94% | 11.1 | 0.98 |
04/22 | 2,303 | 2,345 | 2,293 | 2,323 | +0.65% | 3,802,400 | 9568億7000万 | +1.24% | 11.34 | 1 |
04/21 | 2,233 | 2,315 | 2,230 | 2,308 | +3.48% | 2,633,600 | 9506億9000万 | +0.68% | 11.27 | 0.99 |
04/20 | 2,263 | 2,288 | 2,220 | 2,230 | +0.22% | 2,038,400 | 9187億6000万 | -2.45% | 10.89 | 0.96 |
04/19 | 2,223 | 2,233 | 2,193 | 2,225 | +2.42% | 2,240,000 | 9167億 | -2.5% | 10.87 | 0.95 |
04/18 | 2,158 | 2,175 | 2,145 | 2,173 | -0.91% | 1,268,800 | 8950億7000万 | -4.63% | 10.61 | 0.93 |
04/15 | 2,175 | 2,195 | 2,163 | 2,193 | -2.01% | 1,562,000 | 9033億1000万 | -3.63% | 10.71 | 0.94 |
04/14 | 2,208 | 2,238 | 2,195 | 2,238 | +2.64% | 2,488,800 | 9218億5000万 | -1.56% | 10.93 | 0.96 |
04/13 | 2,138 | 2,188 | 2,135 | 2,180 | +2.35% | 2,449,600 | 8981億6000万 | -3.8% | 10.65 | 0.94 |
04/12 | 2,170 | 2,175 | 2,128 | 2,130 | -1.96% | 2,165,200 | 8775億6000万 | -5.75% | 10.4 | 0.91 |
04/11 | 2,160 | 2,190 | 2,143 | 2,173 | -0.91% | 1,626,000 | 8950億7000万 | -3.74% | 10.61 | 0.93 |
04/08 | 2,235 | 2,245 | 2,175 | 2,193 | -1.68% | 2,338,800 | 9033億1000万 | -2.86% | 10.71 | 0.94 |
04/07 | 2,238 | 2,245 | 2,210 | 2,230 | -3.15% | 2,550,400 | 9187億6000万 | -1.28% | 10.89 | 0.96 |
04/06 | 2,333 | 2,340 | 2,298 | 2,303 | -3.26% | 2,543,600 | 9486億3000万 | +1.97% | 11.25 | 0.99 |
04/05 | 2,408 | 2,420 | 2,363 | 2,380 | -0.21% | 2,356,800 | 9805億6000万 | +5.45% | 11.62 | 1.02 |
04/04 | 2,390 | 2,395 | 2,358 | 2,385 | -0.21% | 1,716,800 | 9826億2000万 | +5.91% | 11.65 | 1.02 |
04/01 | 2,360 | 2,405 | 2,345 | 2,390 | -0.31% | 2,224,800 | 9846億8000万 | +6.36% | 11.67 | 1.03 |
03/31 | 2,378 | 2,425 | 2,373 | 2,398 | -1.54% | 2,512,800 | 9877億7000万 | +7.13% | 14.08 | 1.12 |
03/30 | 2,440 | 2,455 | 2,408 | 2,435 | +0.62% | 2,709,600 | 1兆32億 | +9.09% | 14.3 | 1.14 |
03/29 | 2,423 | 2,423 | 2,393 | 2,420 | +1.47% | 2,269,600 | 9970億4000万 | +8.72% | 14.22 | 1.13 |
03/28 | 2,388 | 2,400 | 2,355 | 2,385 | -0.21% | 1,633,600 | 9826億2000万 | +7.24% | 14.01 | 1.11 |
03/25 | 2,433 | 2,433 | 2,378 | 2,390 | +0.74% | 2,082,400 | 9846億8000万 | +7.46% | 14.04 | 1.12 |
03/24 | 2,300 | 2,373 | 2,295 | 2,373 | +0.64% | 2,165,600 | 9774億7000万 | +6.68% | 13.94 | 1.11 |
03/23 | 2,315 | 2,358 | 2,315 | 2,358 | +3.51% | 2,399,600 | 9712億9000万 | +6.1% | 13.85 | 1.1 |
03/22 | 2,285 | 2,285 | 2,263 | 2,278 | +0.11% | 1,788,400 | 9383億3000万 | +2.54% | 13.38 | 1.06 |
03/18 | 2,250 | 2,278 | 2,250 | 2,275 | +0.78% | 2,443,600 | 9373億 | +2.2% | 13.36 | 1.06 |
03/17 | 2,238 | 2,265 | 2,215 | 2,258 | +4.39% | 3,281,200 | 9300億9000万 | +1.23% | 13.26 | 1.06 |
03/16 | 2,180 | 2,183 | 2,148 | 2,163 | +1.41% | 2,614,000 | 8909億5000万 | -3.11% | 12.7 | 1.01 |
03/15 | 2,108 | 2,155 | 2,103 | 2,133 | +0.83% | 1,856,000 | 8785億9000万 | -4.67% | 12.53 | 1 |
03/14 | 2,105 | 2,145 | 2,105 | 2,115 | +0.71% | 1,936,000 | 8713億8000万 | -5.79% | 12.42 | 0.99 |
03/11 | 2,090 | 2,108 | 2,075 | 2,100 | -1.75% | 3,438,000 | 8652億 | -6.91% | 12.34 | 0.98 |
03/10 | 2,140 | 2,158 | 2,125 | 2,138 | +3.51% | 2,719,600 | 8806億5000万 | -5.84% | 12.56 | 1 |
03/09 | 2,090 | 2,110 | 2,045 | 2,065 | +1.47% | 3,617,200 | 8507億8000万 | -9.55% | 12.13 | 0.97 |
03/08 | 1,993 | 2,083 | 1,990 | 2,035 | -1.57% | 5,110,800 | 8384億2000万 | -11.33% | 11.95 | 0.95 |
03/07 | 2,110 | 2,120 | 2,035 | 2,068 | -4.72% | 4,680,400 | 8518億1000万 | -10.38% | 12.14 | 0.97 |
03/04 | 2,200 | 2,203 | 2,138 | 2,170 | -2.36% | 4,048,400 | 8940億4000万 | -6.26% | 12.75 | 1.01 |
03/03 | 2,243 | 2,258 | 2,210 | 2,223 | -0.11% | 1,916,400 | 9156億7000万 | -4.33% | 13.06 | 1.04 |
03/02 | 2,210 | 2,238 | 2,208 | 2,225 | -1.66% | 2,022,800 | 9167億 | -4.51% | 13.07 | 1.04 |