株価チャート
2022/06/23~2022/11/17
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 |
11/17 | 2,598 | 2,678 | 2,570 | 2,653 | -3.81% | 10,898,800 | 1兆928億 | +1.12% | 12.96 | 1.14 |
11/16 | 2,893 | 2,925 | 2,700 | 2,758 | -2.48% | 9,057,200 | 1兆1360億 | +5.45% | 13.47 | 1.18 |
11/15 | 2,783 | 2,848 | 2,765 | 2,828 | +3.01% | 2,810,000 | 1兆1649億 | +8.54% | 13.81 | 1.21 |
11/14 | 2,860 | 2,863 | 2,745 | 2,745 | -3.26% | 3,298,000 | 1兆1309億 | +5.7% | 13.41 | 1.18 |
11/11 | 2,813 | 2,858 | 2,788 | 2,838 | +5.29% | 4,866,800 | 1兆1690億 | +9.51% | 13.86 | 1.22 |
11/10 | 2,690 | 2,698 | 2,673 | 2,695 | -0.83% | 1,806,000 | 1兆1103億 | +4.54% | 13.16 | 1.16 |
11/09 | 2,675 | 2,730 | 2,675 | 2,718 | +1.59% | 3,627,600 | 1兆1196億 | +5.7% | 13.27 | 1.17 |
11/08 | 2,640 | 2,693 | 2,630 | 2,675 | +2.29% | 2,723,200 | 1兆1021億 | +4.45% | 13.07 | 1.15 |
11/07 | 2,600 | 2,623 | 2,583 | 2,615 | +1.45% | 3,045,600 | 1兆773億 | +2.63% | 12.77 | 1.12 |
11/04 | 2,588 | 2,595 | 2,558 | 2,578 | -1.43% | 2,821,600 | 1兆619億 | +1.44% | 12.59 | 1.11 |
11/02 | 2,703 | 2,735 | 2,590 | 2,615 | -0.76% | 6,971,200 | 1兆773億 | +3.07% | 12.77 | 1.12 |
11/01 | 2,643 | 2,645 | 2,608 | 2,635 | +0.67% | 3,476,400 | 1兆856億 | +4.07% | 12.87 | 1.13 |
10/31 | 2,618 | 2,625 | 2,583 | 2,618 | +1.95% | 2,555,200 | 1兆784億 | +3.62% | 12.78 | 1.12 |
10/28 | 2,540 | 2,595 | 2,528 | 2,568 | -1.15% | 3,302,400 | 1兆578億 | +1.64% | 12.54 | 1.1 |
10/27 | 2,570 | 2,628 | 2,548 | 2,598 | +0.39% | 2,656,800 | 1兆701億 | +2.79% | 12.69 | 1.11 |
10/26 | 2,615 | 2,623 | 2,583 | 2,588 | -1.05% | 3,268,000 | 1兆660億 | +2.27% | 12.64 | 1.11 |
10/25 | 2,608 | 2,643 | 2,603 | 2,615 | +0.97% | 2,581,200 | 1兆773億 | +3.36% | 12.77 | 1.12 |
10/24 | 2,560 | 2,638 | 2,560 | 2,590 | +2.37% | 3,556,400 | 1兆670億 | +2.25% | 12.65 | 1.11 |
10/21 | 2,510 | 2,555 | 2,498 | 2,530 | +1.61% | 2,946,400 | 1兆423億 | -0.28% | 12.36 | 1.09 |
10/20 | 2,525 | 2,525 | 2,480 | 2,490 | -2.06% | 2,874,400 | 1兆258億 | -2.24% | 12.16 | 1.07 |
10/19 | 2,528 | 2,565 | 2,513 | 2,543 | +0.39% | 3,117,200 | 1兆475億 | -0.64% | 12.42 | 1.09 |
10/18 | 2,568 | 2,570 | 2,510 | 2,533 | +0.1% | 2,301,200 | 1兆433億 | -1.34% | 12.37 | 1.09 |
10/17 | 2,495 | 2,530 | 2,493 | 2,530 | -0.59% | 1,906,400 | 1兆423億 | -1.75% | 12.36 | 1.09 |
10/14 | 2,553 | 2,555 | 2,503 | 2,545 | +2.83% | 3,322,000 | 1兆485億 | -1.36% | 12.43 | 1.09 |
10/13 | 2,455 | 2,498 | 2,448 | 2,475 | +0.51% | 2,522,000 | 1兆197億 | -4.22% | 12.09 | 1.06 |
10/12 | 2,478 | 2,503 | 2,433 | 2,463 | -1.3% | 3,477,600 | 1兆145億 | -4.96% | 12.03 | 1.06 |
10/11 | 2,545 | 2,548 | 2,490 | 2,495 | -5.67% | 7,682,400 | 1兆279億 | -3.89% | 12.19 | 1.07 |
10/07 | 2,663 | 2,700 | 2,590 | 2,645 | +2.22% | 7,649,600 | 1兆897億 | +1.77% | 12.92 | 1.13 |
10/06 | 2,540 | 2,603 | 2,540 | 2,588 | +2.78% | 3,396,000 | 1兆660億 | -0.44% | 12.64 | 1.11 |
10/05 | 2,528 | 2,530 | 2,485 | 2,518 | +0.3% | 3,337,600 | 1兆372億 | -3.14% | 12.3 | 1.08 |
10/04 | 2,530 | 2,545 | 2,490 | 2,510 | +2.03% | 3,854,400 | 1兆341億 | -3.5% | 12.26 | 1.08 |
10/03 | 2,370 | 2,463 | 2,370 | 2,460 | +4.02% | 3,178,000 | 1兆135億 | -5.64% | 12.02 | 1.06 |
09/30 | 2,410 | 2,418 | 2,338 | 2,365 | -3.27% | 3,402,000 | 9743億8000万 | -9.49% | 11.55 | 1.01 |
09/29 | 2,475 | 2,475 | 2,403 | 2,445 | -0.91% | 2,572,800 | 1兆73億 | -6.82% | 11.94 | 1.05 |
09/28 | 2,475 | 2,528 | 2,433 | 2,468 | -0.6% | 3,728,000 | 1兆166億 | -6.21% | 12.05 | 1.06 |
09/27 | 2,500 | 2,523 | 2,480 | 2,483 | -0.3% | 2,449,600 | 1兆227億 | -5.93% | 12.12 | 1.07 |
09/26 | 2,533 | 2,545 | 2,488 | 2,490 | -4.51% | 3,588,000 | 1兆258億 | -5.97% | 12.16 | 1.07 |
09/22 | 2,588 | 2,618 | 2,568 | 2,608 | -0.29% | 2,452,400 | 1兆742億 | -1.75% | 12.74 | 1.12 |
09/21 | 2,638 | 2,650 | 2,608 | 2,615 | -1.69% | 2,213,200 | 1兆773億 | -1.47% | 12.77 | 1.12 |
09/20 | 2,653 | 2,678 | 2,633 | 2,660 | +2.31% | 2,921,600 | 1兆959億 | +0.26% | 12.99 | 1.14 |
09/16 | 2,623 | 2,638 | 2,590 | 2,600 | -3.08% | 3,660,800 | 1兆712億 | -1.96% | 12.7 | 1.12 |
09/15 | 2,700 | 2,703 | 2,670 | 2,683 | -0.28% | 1,611,600 | 1兆1051億 | +1.23% | 13.1 | 1.15 |
09/14 | 2,653 | 2,720 | 2,648 | 2,690 | -3.5% | 2,666,000 | 1兆1082億 | +1.86% | 13.14 | 1.15 |
09/13 | 2,770 | 2,793 | 2,763 | 2,788 | +0.54% | 1,494,000 | 1兆1484億 | +5.83% | 13.61 | 1.2 |
09/12 | 2,790 | 2,805 | 2,763 | 2,773 | +1.09% | 1,899,600 | 1兆1422億 | +5.62% | 13.54 | 1.19 |
09/09 | 2,783 | 2,788 | 2,738 | 2,743 | -0.27% | 2,924,400 | 1兆1299億 | +4.8% | 13.39 | 1.18 |
09/08 | 2,703 | 2,768 | 2,690 | 2,750 | +4.07% | 4,639,600 | 1兆1330億 | +5.44% | 13.43 | 1.18 |
09/07 | 2,643 | 2,653 | 2,605 | 2,643 | -0.19% | 2,525,600 | 1兆887億 | +1.75% | 12.91 | 1.13 |
09/06 | 2,660 | 2,685 | 2,628 | 2,648 | +0.28% | 2,440,800 | 1兆907億 | +2.26% | 12.93 | 1.14 |
09/05 | 2,613 | 2,645 | 2,598 | 2,640 | +1.34% | 2,058,000 | 1兆876億 | +2.29% | 12.89 | 1.13 |
09/02 | 2,565 | 2,620 | 2,548 | 2,605 | +1.56% | 3,054,000 | 1兆732億 | +1.2% | 12.72 | 1.12 |
09/01 | 2,598 | 2,620 | 2,550 | 2,565 | -2.47% | 2,168,000 | 1兆567億 | -0.23% | 12.53 | 1.1 |
08/31 | 2,583 | 2,643 | 2,580 | 2,630 | +1.25% | 3,767,200 | 1兆835億 | +2.37% | 12.85 | 1.13 |
08/30 | 2,565 | 2,620 | 2,550 | 2,598 | +1.46% | 2,084,800 | 1兆701億 | +1.39% | 12.69 | 1.11 |
08/29 | 2,550 | 2,563 | 2,530 | 2,560 | -3.67% | 3,258,800 | 1兆547億 | +0.12% | 12.5 | 1.1 |
08/26 | 2,670 | 2,693 | 2,648 | 2,658 | +0.95% | 1,575,600 | 1兆948億 | +4.01% | 12.98 | 1.14 |
08/25 | 2,620 | 2,643 | 2,595 | 2,633 | +0.48% | 1,352,400 | 1兆845億 | +3.32% | 12.86 | 1.13 |
08/24 | 2,658 | 2,675 | 2,620 | 2,620 | -0.66% | 1,500,000 | 1兆794億 | +3.11% | 12.8 | 1.12 |
08/23 | 2,603 | 2,643 | 2,598 | 2,638 | -0.57% | 1,779,600 | 1兆866億 | +4.17% | 12.88 | 1.13 |
08/22 | 2,663 | 2,678 | 2,638 | 2,653 | -2.48% | 2,427,600 | 1兆928億 | +5.26% | 12.95 | 1.14 |
08/19 | 2,690 | 2,745 | 2,678 | 2,720 | +3.52% | 3,766,000 | 1兆1206億 | +8.41% | 13.28 | 1.17 |
08/18 | 2,580 | 2,645 | 2,563 | 2,628 | +0.57% | 1,664,800 | 1兆825億 | +5.4% | 12.83 | 1.13 |
08/17 | 2,595 | 2,615 | 2,580 | 2,613 | +0.77% | 1,273,200 | 1兆763億 | +5.34% | 12.76 | 1.12 |
08/16 | 2,610 | 2,625 | 2,588 | 2,593 | -1.43% | 1,653,200 | 1兆681億 | +4.96% | 12.66 | 1.11 |
08/15 | 2,613 | 2,643 | 2,603 | 2,630 | +2.73% | 2,398,800 | 1兆835億 | +6.91% | 12.85 | 1.13 |
08/12 | 2,510 | 2,585 | 2,510 | 2,560 | +4.38% | 3,107,200 | 1兆547億 | +4.58% | 12.5 | 1.1 |
08/10 | 2,463 | 2,475 | 2,420 | 2,453 | -2.39% | 3,122,000 | 1兆104億 | +0.64% | 11.98 | 1.05 |
08/09 | 2,540 | 2,560 | 2,495 | 2,513 | -2.05% | 2,806,400 | 1兆351億 | +3.4% | 12.27 | 1.08 |
08/08 | 2,565 | 2,578 | 2,553 | 2,565 | -0.19% | 1,289,200 | 1兆567億 | +5.99% | 12.53 | 1.1 |
08/05 | 2,520 | 2,585 | 2,508 | 2,570 | +1.88% | 2,357,200 | 1兆588億 | +6.73% | 12.55 | 1.1 |
08/04 | 2,505 | 2,525 | 2,493 | 2,523 | +2.23% | 1,920,400 | 1兆392億 | +5.1% | 12.32 | 1.08 |
08/03 | 2,445 | 2,470 | 2,433 | 2,468 | +1.23% | 2,184,800 | 1兆166億 | +2.86% | 12.05 | 1.06 |
08/02 | 2,463 | 2,478 | 2,418 | 2,438 | -1.22% | 2,018,000 | 1兆42億 | +1.39% | 11.9 | 1.05 |
08/01 | 2,575 | 2,575 | 2,465 | 2,468 | +0.61% | 3,713,600 | 1兆166億 | +2.47% | 12.05 | 1.06 |
07/29 | 2,498 | 2,515 | 2,433 | 2,453 | -2.97% | 3,755,200 | 1兆104億 | +1.89% | 11.98 | 1.05 |
07/28 | 2,568 | 2,578 | 2,510 | 2,528 | +0.2% | 2,023,200 | 1兆413億 | +5.22% | 12.34 | 1.08 |
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 |