株価チャート
2022/05/26～2022/10/19
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 | 7/1, 株式分割 1→2 |
| 2022 |
| 10/19 | 1,615 | 1,627 | 1,614 | 1,619 | -0.03% | 4,329,600 | 5兆1548億 | +0.15% | 4.49 | 0.8 |
| 10/18 | 1,620 | 1,625 | 1,609 | 1,619 | +1.19% | 5,556,000 | 5兆1564億 | +0.25% | 4.5 | 0.8 |
| 10/17 | 1,623 | 1,625 | 1,600 | 1,600 | -3.26% | 7,525,600 | 5兆958億 | -0.93% | 4.44 | 0.79 |
| 10/14 | 1,638 | 1,668 | 1,628 | 1,654 | +3.18% | 10,008,000 | 5兆2678億 | +2.48% | 4.59 | 0.82 |
| 10/13 | 1,615 | 1,626 | 1,603 | 1,603 | -1.23% | 6,690,400 | 5兆1054億 | -0.56% | 4.45 | 0.79 |
| 10/12 | 1,610 | 1,628 | 1,603 | 1,623 | -0.55% | 7,835,000 | 5兆1691億 | +0.74% | 4.51 | 0.8 |
| 10/11 | 1,625 | 1,644 | 1,617 | 1,632 | -0.52% | 6,614,400 | 5兆1978億 | +1.43% | 4.53 | 0.8 |
| 10/07 | 1,642 | 1,659 | 1,640 | 1,641 | -1.65% | 5,751,800 | 5兆2248億 | +2.08% | 4.55 | 0.81 |
| 10/06 | 1,658 | 1,680 | 1,655 | 1,668 | +1.28% | 8,617,400 | 5兆3124億 | +3.8% | 4.63 | 0.82 |
| 10/05 | 1,645 | 1,656 | 1,640 | 1,647 | +0.27% | 7,994,600 | 5兆2455億 | +2.49% | 4.57 | 0.81 |
| 10/04 | 1,601 | 1,647 | 1,599 | 1,643 | +5.39% | 14,217,800 | 5兆2312億 | +2.21% | 4.56 | 0.81 |
| 10/03 | 1,546 | 1,566 | 1,533 | 1,559 | +0.91% | 8,680,800 | 4兆9637億 | -3.02% | 4.33 | 0.77 |
| 09/30 | 1,563 | 1,590 | 1,536 | 1,545 | -2.18% | 13,711,400 | 4兆9191億 | -4.07% | 4.29 | 0.76 |
| 09/29 | 1,571 | 1,584 | 1,550 | 1,579 | +0.22% | 20,649,800 | 5兆290億 | -2.05% | 4.29 | 0.76 |
| 09/28 | 1,564 | 1,576 | 1,557 | 1,576 | +0.74% | 13,696,600 | 5兆178億 | -2.26% | 4.28 | 0.76 |
| 09/27 | 1,555 | 1,582 | 1,550 | 1,564 | +1.2% | 9,949,600 | 4兆9812億 | -3.04% | 4.25 | 0.75 |
| 09/26 | 1,592 | 1,598 | 1,545 | 1,546 | -4.98% | 13,784,600 | 4兆9223億 | -4.18% | 4.2 | 0.75 |
| 09/22 | 1,594 | 1,633 | 1,590 | 1,627 | +1.21% | 8,257,200 | 5兆1802億 | +0.84% | 4.42 | 0.78 |
| 09/21 | 1,630 | 1,633 | 1,605 | 1,607 | -3.11% | 11,053,800 | 5兆1181億 | -0.19% | 4.36 | 0.77 |
| 09/20 | 1,649 | 1,669 | 1,647 | 1,659 | +1.1% | 8,214,000 | 5兆2822億 | +3.2% | 4.5 | 0.8 |
| 09/16 | 1,631 | 1,647 | 1,629 | 1,641 | -0.06% | 10,548,200 | 5兆2248億 | +2.4% | 4.45 | 0.79 |
| 09/15 | 1,624 | 1,642 | 1,618 | 1,642 | +0.15% | 6,926,600 | 5兆2280億 | +2.72% | 4.46 | 0.79 |
| 09/14 | 1,620 | 1,645 | 1,612 | 1,639 | +0.09% | 9,894,600 | 5兆2201億 | +2.95% | 4.45 | 0.79 |
| 09/13 | 1,633 | 1,638 | 1,615 | 1,638 | +0.86% | 5,894,600 | 5兆2153億 | +3.25% | 4.45 | 0.79 |
| 09/12 | 1,634 | 1,634 | 1,616 | 1,624 | +0.71% | 5,249,200 | 5兆1707億 | +2.69% | 4.41 | 0.78 |
| 09/09 | 1,600 | 1,616 | 1,595 | 1,612 | +0.56% | 9,772,800 | 5兆1341億 | +2.35% | 4.38 | 0.78 |
| 09/08 | 1,579 | 1,604 | 1,576 | 1,603 | +1.55% | 8,180,200 | 5兆1054億 | +2.17% | 4.35 | 0.77 |
| 09/07 | 1,578 | 1,589 | 1,564 | 1,579 | -1.31% | 10,330,600 | 5兆274億 | +0.93% | 4.29 | 0.76 |
| 09/06 | 1,600 | 1,608 | 1,583 | 1,600 | +0.69% | 5,502,000 | 5兆943億 | +2.6% | 4.34 | 0.77 |
| 09/05 | 1,585 | 1,594 | 1,571 | 1,589 | +0.99% | 6,623,000 | 5兆592億 | +2.15% | 4.31 | 0.77 |
| 09/02 | 1,573 | 1,576 | 1,547 | 1,573 | -0.88% | 10,655,800 | 5兆99億 | +1.48% | 4.27 | 0.76 |
| 09/01 | 1,620 | 1,629 | 1,586 | 1,587 | -2.82% | 10,261,600 | 5兆544億 | +2.65% | 4.31 | 0.77 |
| 08/31 | 1,631 | 1,645 | 1,627 | 1,633 | -2.8% | 23,031,000 | 5兆2009億 | +5.97% | 4.43 | 0.79 |
| 08/30 | 1,655 | 1,681 | 1,648 | 1,680 | +3.1% | 9,114,000 | 5兆5186億 | +9.52% | 4.71 | 0.84 |
| 08/29 | 1,619 | 1,634 | 1,614 | 1,630 | -1.09% | 8,134,200 | 5兆3527億 | +6.78% | 4.57 | 0.81 |
| 08/26 | 1,640 | 1,667 | 1,639 | 1,648 | +1.2% | 9,578,800 | 5兆4119億 | +8.53% | 4.62 | 0.82 |
| 08/25 | 1,611 | 1,631 | 1,607 | 1,628 | +1.02% | 7,702,000 | 5兆3478億 | +7.74% | 4.56 | 0.81 |
| 08/24 | 1,593 | 1,616 | 1,591 | 1,612 | +2.35% | 9,027,000 | 5兆2936億 | +7.08% | 4.52 | 0.8 |
| 08/23 | 1,585 | 1,590 | 1,570 | 1,575 | -0.66% | 7,344,400 | 5兆1721億 | +5.04% | 4.41 | 0.78 |
| 08/22 | 1,555 | 1,587 | 1,552 | 1,585 | +1.44% | 7,970,000 | 5兆2066億 | +6.23% | 4.44 | 0.79 |
| 08/19 | 1,563 | 1,565 | 1,550 | 1,563 | +1.03% | 6,088,000 | 5兆1327億 | +5.15% | 4.38 | 0.78 |
| 08/18 | 1,550 | 1,551 | 1,538 | 1,547 | -0.9% | 6,743,000 | 5兆801億 | +4.49% | 4.34 | 0.77 |
| 08/17 | 1,541 | 1,561 | 1,540 | 1,561 | +1.43% | 7,938,800 | 5兆1261億 | +5.8% | 4.38 | 0.78 |
| 08/16 | 1,535 | 1,540 | 1,522 | 1,539 | -0.13% | 5,824,200 | 5兆538億 | +4.59% | 4.31 | 0.77 |
| 08/15 | 1,535 | 1,541 | 1,528 | 1,541 | +0.2% | 4,605,200 | 5兆604億 | +5.08% | 4.32 | 0.77 |
| 08/12 | 1,524 | 1,542 | 1,524 | 1,538 | +3.02% | 11,353,400 | 5兆505億 | +5.24% | 4.31 | 0.77 |
| 08/10 | 1,499 | 1,503 | 1,486 | 1,493 | +0.37% | 6,139,200 | 4兆9027億 | +2.58% | 4.18 | 0.74 |
| 08/09 | 1,498 | 1,506 | 1,481 | 1,487 | -0.8% | 6,890,400 | 4兆8846億 | +2.27% | 4.17 | 0.74 |
| 08/08 | 1,475 | 1,503 | 1,474 | 1,499 | +1.83% | 7,548,800 | 4兆9241億 | +3.17% | 4.2 | 0.75 |
| 08/05 | 1,453 | 1,473 | 1,444 | 1,472 | +0.96% | 8,159,600 | 4兆8354億 | +1.59% | 4.13 | 0.73 |
| 08/04 | 1,459 | 1,466 | 1,439 | 1,458 | -1.75% | 11,462,400 | 4兆7894億 | +0.55% | 4.09 | 0.73 |
| 08/03 | 1,459 | 1,484 | 1,448 | 1,484 | +2.24% | 13,471,000 | 4兆8748億 | +2.13% | 4.16 | 0.74 |
| 08/02 | 1,484 | 1,515 | 1,448 | 1,452 | -4% | 25,142,800 | 4兆7680億 | -0.24% | 4.07 | 0.72 |
| 08/01 | 1,480 | 1,512 | 1,478 | 1,512 | +3.35% | 9,824,800 | 4兆9664億 | +3.85% | 4.24 | 0.75 |
| 07/29 | 1,468 | 1,473 | 1,455 | 1,463 | -0.31% | 7,861,200 | 4兆8055億 | +0.55% | 4.1 | 0.73 |
| 07/28 | 1,473 | 1,475 | 1,458 | 1,468 | -0.17% | 6,806,800 | 4兆8203億 | +0.86% | 4.11 | 0.73 |
| 07/27 | 1,452 | 1,470 | 1,447 | 1,470 | +0.58% | 5,040,000 | 4兆8285億 | +0.89% | 4.12 | 0.73 |
| 07/26 | 1,475 | 1,483 | 1,460 | 1,462 | +0.1% | 5,645,800 | 4兆8006億 | +0.1% | 4.1 | 0.73 |
| 07/25 | 1,442 | 1,462 | 1,440 | 1,460 | +0.59% | 5,148,400 | 4兆7956億 | -0.14% | 4.09 | 0.73 |
| 07/22 | 1,460 | 1,460 | 1,445 | 1,452 | -0.85% | 7,750,000 | 4兆7677億 | -1.12% | 4.07 | 0.72 |
| 07/21 | 1,468 | 1,473 | 1,457 | 1,464 | -1.08% | 7,535,200 | 4兆8088億 | -0.75% | 4.1 | 0.73 |
| 07/20 | 1,470 | 1,483 | 1,452 | 1,480 | +2.28% | 8,952,000 | 4兆8613億 | -0.07% | 4.15 | 0.74 |
| 07/19 | 1,444 | 1,456 | 1,434 | 1,447 | +2.33% | 6,836,400 | 4兆7529億 | -2.76% | 4.06 | 0.72 |
| 07/15 | 1,414 | 1,425 | 1,402 | 1,414 | -0.67% | 5,851,000 | 4兆6445億 | -5.54% | 3.96 | 0.7 |
| 07/14 | 1,400 | 1,426 | 1,396 | 1,424 | +0.39% | 6,275,000 | 4兆6757億 | -5.73% | 3.99 | 0.71 |
| 07/13 | 1,419 | 1,426 | 1,409 | 1,418 | -0.74% | 7,935,000 | 4兆6577億 | -6.89% | 3.98 | 0.71 |
| 07/12 | 1,456 | 1,458 | 1,423 | 1,429 | -1.55% | 8,469,400 | 4兆6922億 | -6.94% | 4 | 0.71 |
| 07/11 | 1,462 | 1,464 | 1,441 | 1,451 | +1.75% | 8,559,400 | 4兆7661億 | -6.08% | 4.07 | 0.72 |
| 07/08 | 1,425 | 1,445 | 1,412 | 1,426 | +1.75% | 12,995,400 | 4兆6839億 | -8.18% | 4 | 0.71 |
| 07/07 | 1,400 | 1,402 | 1,364 | 1,402 | +1.05% | 12,291,800 | 4兆6035億 | -10.22% | 3.93 | 0.7 |
| 07/06 | 1,400 | 1,413 | 1,374 | 1,387 | -5.45% | 15,090,200 | 4兆5558億 | -11.66% | 3.89 | 0.69 |
| 07/05 | 1,480 | 1,480 | 1,458 | 1,467 | +0.38% | 7,377,000 | 4兆8186億 | -7.15% | 4.11 | 0.73 |
| 07/04 | 1,428 | 1,462 | 1,427 | 1,462 | +3.29% | 11,424,400 | 4兆8006億 | -7.85% | 4.1 | 0.73 |
| 07/01 | 1,448 | 1,463 | 1,399 | 1,415 | -5.51% | 24,989,200 | 4兆6478億 | -11.12% | 3.97 | 0.7 |
| 06/30 | 1,507 | 1,525 | 1,492 | 1,498 | -1.58% | 10,649,600 | 4兆9188億 | -6.29% | 4.2 | 0.75 |
| 06/29 | 1,530 | 1,548 | 1,521 | 1,522 | -0.46% | 10,127,600 | 4兆9976億 | -4.97% | 4.31 | 0.77 |
| 06/28 | 1,515 | 1,533 | 1,511 | 1,529 | +2.58% | 8,205,000 | 5兆206億 | -4.71% | 4.33 | 0.77 |
| 06/27 | 1,497 | 1,510 | 1,478 | 1,490 | +0.88% | 7,568,000 | 4兆8942億 | -7.17% | 4.22 | 0.75 |
| 06/24 | 1,464 | 1,477 | 1,443 | 1,477 | +0.1% | 9,239,800 | 4兆8515億 | -8.15% | 4.18 | 0.74 |
| 06/23 | 1,500 | 1,521 | 1,468 | 1,476 | -1.96% | 11,282,800 | 4兆8465億 | -8.47% | 4.18 | 0.74 |
| 06/22 | 1,561 | 1,564 | 1,503 | 1,505 | -2.93% | 11,966,400 | 4兆9434億 | -6.75% | 4.26 | 0.76 |
| 06/21 | 1,543 | 1,559 | 1,519 | 1,551 | +2.31% | 9,639,800 | 5兆929億 | -3.99% | 4.39 | 0.78 |
| 06/20 | 1,570 | 1,584 | 1,511 | 1,516 | -5.1% | 11,704,000 | 4兆9779億 | -6.16% | 4.29 | 0.76 |
| 06/17 | 1,590 | 1,604 | 1,572 | 1,597 | -2.44% | 19,667,800 | 5兆2456億 | -1.11% | 4.52 | 0.8 |
| 06/16 | 1,626 | 1,661 | 1,617 | 1,637 | +1.9% | 8,829,800 | 5兆3770億 | +1.49% | 4.64 | 0.82 |
| 06/15 | 1,649 | 1,663 | 1,605 | 1,607 | -3.08% | 9,214,200 | 5兆2768億 | -0.22% | 4.55 | 0.81 |
| 06/14 | 1,643 | 1,658 | 1,637 | 1,658 | -1.22% | 8,621,400 | 5兆4444億 | +3.08% | 4.69 | 0.83 |
| 06/13 | 1,701 | 1,709 | 1,672 | 1,678 | -2.98% | 7,765,200 | 5兆5117億 | +4.55% | 4.75 | 0.84 |
| 06/10 | 1,743 | 1,753 | 1,722 | 1,730 | -1.48% | 8,732,600 | 5兆6809億 | +7.82% | 4.9 | 0.87 |
| 06/09 | 1,717 | 1,765 | 1,711 | 1,756 | +2.03% | 13,064,800 | 5兆7663億 | +9.58% | 4.97 | 0.88 |
| 06/08 | 1,671 | 1,721 | 1,668 | 1,721 | +3.21% | 12,020,000 | 5兆6513億 | +7.8% | 4.87 | 0.87 |
| 06/07 | 1,649 | 1,667 | 1,643 | 1,667 | +0.76% | 8,351,400 | 5兆4756億 | +4.84% | 4.72 | 0.84 |
| 06/06 | 1,614 | 1,656 | 1,614 | 1,655 | +1.63% | 6,599,200 | 5兆4345億 | +4.45% | 4.69 | 0.83 |
| 06/03 | 1,646 | 1,646 | 1,607 | 1,628 | -0.18% | 7,128,400 | 5兆3475億 | +3.04% | 4.61 | 0.82 |
| 06/02 | 1,648 | 1,652 | 1,629 | 1,631 | -0.64% | 5,897,000 | 5兆3573億 | +3.36% | 4.62 | 0.82 |
| 06/01 | 1,610 | 1,642 | 1,601 | 1,642 | +1.58% | 9,451,200 | 5兆3918億 | +4.02% | 4.65 | 0.83 |
| 05/31 | 1,602 | 1,637 | 1,595 | 1,616 | +1.38% | 43,074,600 | 5兆3080億 | +2.41% | 4.58 | 0.81 |
| 05/30 | 1,592 | 1,602 | 1,582 | 1,594 | +1.21% | 9,889,800 | 5兆2358億 | +0.95% | 4.51 | 0.8 |
| 05/27 | 1,597 | 1,597 | 1,568 | 1,575 | -0.47% | 7,970,000 | 5兆1734億 | -0.38% | 4.46 | 0.79 |
| 05/26 | 1,587 | 1,594 | 1,578 | 1,583 | -0.28% | 7,959,800 | 5兆1980億 | -0.03% | 4.48 | 0.8 |
