株価チャート
2021/12/14~2022/05/16
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 |
---|
2024 | 4/1, 株式分割 1→10 |
2022 |
05/16 | 463 | 471 | 463 | 465 | +1.31% | 34,327,000 | 1兆5697億 | +7.46% | 11.99 | 0.94 |
05/13 | 452 | 460 | 444 | 459 | +1.8% | 34,408,000 | 1兆5495億 | +6.81% | 11.83 | 0.93 |
05/12 | 442 | 460 | 439 | 451 | +2.97% | 58,331,000 | 1兆5221億 | +5.42% | 11.62 | 0.91 |
05/11 | 439 | 442 | 435 | 438 | -0.95% | 23,388,000 | 1兆4783億 | +2.86% | 11.29 | 0.88 |
05/10 | 451 | 455 | 439 | 442 | -3.02% | 30,781,000 | 1兆4925億 | +4.34% | 11.4 | 0.89 |
05/09 | 462 | 463 | 453 | 456 | -1.55% | 24,685,000 | 1兆5390億 | +7.85% | 11.75 | 0.92 |
05/06 | 449 | 466 | 448 | 463 | +4.44% | 44,343,000 | 1兆5633億 | +10.07% | 11.94 | 0.93 |
05/02 | 443 | 447 | 438 | 444 | +0.05% | 18,477,000 | 1兆4968億 | +5.89% | 11.43 | 0.89 |
04/28 | 442 | 444 | 434 | 444 | +0.29% | 25,473,000 | 1兆4962億 | +6.35% | 11.43 | 0.89 |
04/27 | 431 | 446 | 429 | 442 | +3% | 35,904,000 | 1兆4918億 | +6.55% | 11.39 | 0.89 |
04/26 | 429 | 432 | 425 | 429 | -0.3% | 19,688,000 | 1兆4483億 | +3.95% | 11.06 | 0.87 |
04/25 | 436 | 438 | 427 | 431 | -2.84% | 25,777,000 | 1兆4526億 | +4.77% | 11.09 | 0.87 |
04/22 | 437 | 445 | 436 | 443 | +0.59% | 26,200,000 | 1兆4952億 | +8.36% | 11.42 | 0.89 |
04/21 | 443 | 446 | 438 | 441 | +0.16% | 29,957,000 | 1兆4864億 | +8.79% | 11.35 | 0.89 |
04/20 | 431 | 440 | 431 | 440 | +2.09% | 30,616,000 | 1兆4840億 | +9.43% | 11.33 | 0.89 |
04/19 | 435 | 436 | 427 | 431 | -0.05% | 20,141,000 | 1兆4537億 | +7.99% | 11.1 | 0.87 |
04/18 | 434 | 437 | 426 | 431 | -0.67% | 26,042,000 | 1兆4543億 | +8.59% | 11.11 | 0.87 |
04/15 | 428 | 436 | 427 | 434 | +1.07% | 31,858,000 | 1兆4641億 | +10.15% | 11.18 | 0.87 |
04/14 | 420 | 430 | 419 | 429 | +2% | 29,919,000 | 1兆4486億 | +10.1% | 11.06 | 0.87 |
04/13 | 408 | 421 | 402 | 421 | +3.34% | 40,244,000 | 1兆4203億 | +8.79% | 10.85 | 0.85 |
04/12 | 410 | 416 | 407 | 407 | +0.05% | 29,181,000 | 1兆3744億 | +6.09% | 10.5 | 0.82 |
04/11 | 399 | 408 | 398 | 407 | +3.35% | 26,788,000 | 1兆3737億 | +6.6% | 10.49 | 0.82 |
04/08 | 392 | 395 | 389 | 394 | +0.82% | 19,133,000 | 1兆3292億 | +3.68% | 10.15 | 0.79 |
04/07 | 388 | 392 | 386 | 391 | +0.21% | 24,182,000 | 1兆3184億 | +3.39% | 10.07 | 0.79 |
04/06 | 393 | 393 | 387 | 390 | -0.61% | 19,085,000 | 1兆3157億 | +3.45% | 10.05 | 0.79 |
04/05 | 401 | 405 | 391 | 392 | -1.48% | 21,054,000 | 1兆3238億 | +4.64% | 10.11 | 0.79 |
04/04 | 400 | 400 | 394 | 398 | -0.38% | 13,561,000 | 1兆3437億 | +6.78% | 10.26 | 0.8 |
04/01 | 396 | 402 | 395 | 400 | -0.55% | 17,147,000 | 1兆3487億 | +7.76% | 10.3 | 0.81 |
03/31 | 404 | 412 | 402 | 402 | -0.86% | 23,867,000 | 1兆3562億 | +9.24% | 11.9 | 0.86 |
03/30 | 402 | 407 | 398 | 406 | -0.76% | 26,005,000 | 1兆3680億 | +11.1% | 12 | 0.86 |
03/29 | 411 | 412 | 403 | 409 | -1.47% | 26,578,000 | 1兆3784億 | +12.87% | 12.09 | 0.87 |
03/28 | 410 | 421 | 409 | 415 | +2.37% | 42,806,000 | 1兆3990億 | +15.52% | 12.27 | 0.88 |
03/25 | 400 | 406 | 398 | 405 | +1.61% | 42,567,000 | 1兆3666億 | +13.79% | 11.99 | 0.86 |
03/24 | 386 | 399 | 383 | 399 | +3.1% | 43,858,000 | 1兆3450億 | +12.95% | 11.8 | 0.85 |
03/23 | 377 | 389 | 376 | 387 | +3.18% | 29,290,000 | 1兆3045億 | +10.49% | 11.45 | 0.82 |
03/22 | 375 | 381 | 372 | 375 | +2.15% | 29,367,000 | 1兆2644億 | +7.7% | 11.09 | 0.8 |
03/18 | 363 | 367 | 362 | 367 | +0.94% | 18,465,000 | 1兆2377億 | +6.04% | 10.86 | 0.78 |
03/17 | 357 | 366 | 357 | 364 | +0.39% | 26,213,000 | 1兆2263億 | +5.67% | 10.76 | 0.77 |
03/16 | 355 | 364 | 353 | 362 | -0.77% | 21,700,000 | 1兆2215億 | +5.57% | 10.72 | 0.77 |
03/15 | 367 | 373 | 362 | 365 | -0.08% | 22,995,000 | 1兆2310億 | +7.01% | 10.8 | 0.78 |
03/14 | 363 | 367 | 361 | 365 | +1.5% | 21,741,000 | 1兆2320億 | +8.05% | 10.81 | 0.78 |
03/11 | 351 | 360 | 350 | 360 | +2.74% | 28,932,000 | 1兆2138億 | +7.08% | 10.65 | 0.77 |
03/10 | 342 | 352 | 337 | 350 | +3.43% | 29,595,000 | 1兆1814億 | +4.85% | 10.37 | 0.75 |
03/09 | 340 | 346 | 332 | 339 | -2.9% | 31,925,000 | 1兆1423億 | +1.99% | 10.02 | 0.72 |
03/08 | 361 | 366 | 347 | 349 | -2.38% | 42,348,000 | 1兆1763億 | +5.35% | 10.32 | 0.74 |
03/07 | 364 | 366 | 352 | 357 | -2.08% | 34,489,000 | 1兆2050億 | +8.57% | 10.57 | 0.76 |
03/04 | 360 | 370 | 358 | 365 | +4.59% | 53,833,000 | 1兆2307億 | +11.56% | 10.8 | 0.78 |
03/03 | 354 | 354 | 347 | 349 | -0.37% | 18,717,000 | 1兆1767億 | +7.65% | 10.32 | 0.74 |
03/02 | 353 | 355 | 348 | 350 | -1.88% | 28,971,000 | 1兆1811億 | +8.39% | 10.36 | 0.75 |
03/01 | 348 | 361 | 348 | 357 | +5.06% | 52,539,000 | 1兆2037億 | +11.15% | 10.56 | 0.76 |
02/28 | 335 | 345 | 335 | 340 | +2.26% | 38,740,000 | 1兆1456億 | +6.46% | 10.05 | 0.72 |
02/25 | 330 | 333 | 329 | 332 | +1.5% | 29,736,000 | 1兆1203億 | +4.76% | 9.83 | 0.71 |
02/24 | 328 | 330 | 323 | 327 | -0.76% | 20,357,000 | 1兆1038億 | +3.54% | 9.68 | 0.7 |
02/22 | 330 | 334 | 326 | 330 | -1.26% | 18,452,000 | 1兆1122億 | +4.34% | 9.76 | 0.7 |
02/21 | 331 | 334 | 328 | 334 | +0.63% | 15,534,000 | 1兆1264億 | +5.66% | 9.88 | 0.71 |
02/18 | 331 | 334 | 331 | 332 | -0.48% | 11,866,000 | 1兆1193億 | +5.33% | 9.82 | 0.71 |
02/17 | 331 | 334 | 328 | 333 | +0.88% | 15,480,000 | 1兆1247億 | +6.18% | 9.87 | 0.71 |
02/16 | 331 | 333 | 329 | 331 | +1.04% | 14,648,000 | 1兆1149億 | +5.25% | 9.78 | 0.7 |
02/15 | 330 | 334 | 326 | 327 | -0.94% | 21,041,000 | 1兆1035億 | +4.5% | 9.68 | 0.7 |
02/14 | 331 | 335 | 329 | 330 | +0.49% | 27,110,000 | 1兆1139億 | +6.17% | 9.77 | 0.7 |
02/10 | 330 | 331 | 323 | 329 | -0.36% | 25,772,000 | 1兆1085億 | +6% | 9.73 | 0.7 |
02/09 | 328 | 334 | 328 | 330 | +1.66% | 34,017,000 | 1兆1126億 | +7.08% | 9.76 | 0.7 |
02/08 | 321 | 326 | 317 | 324 | +1.6% | 38,676,000 | 1兆944億 | +6.01% | 9.6 | 0.69 |
02/07 | 302 | 322 | 302 | 319 | +5.24% | 45,546,000 | 1兆772億 | +5.38% | 9.45 | 0.68 |
02/04 | 305 | 306 | 301 | 303 | -0.43% | 16,392,000 | 1兆235億 | +0.8% | 8.98 | 0.65 |
02/03 | 306 | 308 | 304 | 305 | -1.2% | 17,099,000 | 1兆279億 | +1.57% | 9.02 | 0.65 |
02/02 | 305 | 310 | 304 | 308 | +2.09% | 16,235,000 | 1兆404億 | +3.49% | 9.13 | 0.66 |
02/01 | 311 | 312 | 301 | 302 | -2.52% | 22,712,000 | 1兆191億 | +2.06% | 8.94 | 0.64 |
01/31 | 307 | 311 | 305 | 310 | +0.62% | 18,850,000 | 1兆454億 | +5.05% | 9.17 | 0.66 |
01/28 | 303 | 309 | 303 | 308 | +2.5% | 19,825,000 | 1兆390億 | +5.12% | 9.12 | 0.66 |
01/27 | 305 | 310 | 298 | 301 | -0.27% | 27,224,000 | 1兆137億 | +3.26% | 8.89 | 0.64 |
01/26 | 305 | 306 | 301 | 301 | -0.3% | 14,171,000 | 1兆164億 | +3.9% | 8.92 | 0.64 |
01/25 | 303 | 303 | 299 | 302 | -1.08% | 15,857,000 | 1兆195億 | +4.93% | 8.94 | 0.64 |
01/24 | 305 | 308 | 303 | 306 | +0.13% | 12,712,000 | 1兆306億 | +6.45% | 9.04 | 0.65 |
01/21 | 302 | 306 | 297 | 305 | -0.33% | 23,811,000 | 1兆292億 | +7.05% | 9.03 | 0.65 |
01/20 | 306 | 309 | 302 | 306 | -0.97% | 22,560,000 | 1兆326億 | +8.16% | 9.06 | 0.65 |
01/19 | 309 | 318 | 308 | 309 | -1.53% | 24,541,000 | 1兆427億 | +9.61% | 9.15 | 0.66 |
01/18 | 321 | 326 | 313 | 314 | -2.18% | 28,250,000 | 1兆589億 | +12.11% | 9.29 | 0.67 |
01/17 | 319 | 326 | 319 | 321 | +1.23% | 20,041,000 | 1兆826億 | +15.43% | 9.5 | 0.68 |
01/14 | 317 | 319 | 314 | 317 | +0.16% | 29,801,000 | 1兆694億 | +14.86% | 9.38 | 0.68 |
01/13 | 314 | 318 | 312 | 317 | -0.09% | 34,244,000 | 1兆677億 | +15.51% | 9.37 | 0.67 |
01/12 | 308 | 318 | 308 | 317 | +2.99% | 49,612,000 | 1兆687億 | +16.47% | 9.38 | 0.68 |
01/11 | 300 | 309 | 300 | 308 | +4.24% | 47,485,000 | 1兆377億 | +13.93% | 9.1 | 0.66 |
01/07 | 290 | 296 | 290 | 295 | +2.68% | 33,076,000 | 9955億6346万 | +10.11% | 8.73 | 0.63 |
01/06 | 288 | 291 | 283 | 287 | +1.16% | 27,901,000 | 9695億8638万 | +8.05% | 8.51 | 0.61 |
01/05 | 280 | 284 | 279 | 284 | +2.75% | 26,602,000 | 9584億5334万 | +7.21% | 8.41 | 0.61 |
01/04 | 270 | 277 | 268 | 277 | +3.99% | 21,934,000 | 9328億1361万 | +4.73% | 8.18 | 0.59 |
2021 |
12/30 | 265 | 267 | 263 | 266 | -0.04% | 8,603,000 | 8970億5295万 | +0.72% | 7.87 | 0.57 |
12/29 | 265 | 267 | 264 | 266 | +0.83% | 11,379,000 | 8973億9031万 | +0.38% | 7.87 | 0.57 |
12/28 | 266 | 267 | 262 | 264 | -0.15% | 13,272,000 | 8899億6829万 | -0.83% | 7.81 | 0.56 |
12/27 | 266 | 267 | 263 | 264 | -0.83% | 9,412,000 | 8913億1775万 | -0.68% | 7.82 | 0.56 |
12/24 | 270 | 270 | 266 | 266 | -0.26% | 7,897,000 | 8987億3977万 | -0.22% | 7.89 | 0.57 |
12/23 | 265 | 268 | 265 | 267 | +1.48% | 12,579,000 | 9011億133万 | -0.34% | 7.91 | 0.57 |
12/22 | 265 | 266 | 262 | 263 | +0.19% | 12,882,000 | 8879億4410万 | -2.16% | 7.79 | 0.56 |
12/21 | 261 | 265 | 261 | 263 | +1.55% | 17,489,000 | 8862億5727万 | -2.34% | 7.78 | 0.56 |
12/20 | 261 | 263 | 259 | 259 | -2.41% | 14,092,000 | 8727億6268万 | -4.19% | 7.66 | 0.55 |
12/17 | 266 | 267 | 264 | 265 | +0.3% | 17,875,000 | 8943億5403万 | -2.18% | 7.85 | 0.57 |
12/16 | 263 | 265 | 263 | 264 | +0.61% | 13,424,000 | 8916億5511万 | -2.83% | 7.82 | 0.56 |
12/15 | 262 | 264 | 261 | 263 | +0.57% | 11,830,000 | 8862億5727万 | -3.77% | 7.78 | 0.56 |
12/14 | 261 | 263 | 260 | 261 | -0.8% | 14,692,000 | 8811億9680万 | -4.67% | 7.73 | 0.56 |