株価チャート
2021/12/30~2022/06/01
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 |
---|
2022 |
06/01 | 505 | 515 | 504 | 514 | +0.98% | 12,170,300 | 1兆6620億 | +4.68% | 16.72 | 0.49 |
05/31 | 504 | 509 | 503 | 509 | +0.39% | 26,257,200 | 1兆6458億 | +3.46% | 16.55 | 0.49 |
05/30 | 504 | 511 | 500 | 507 | +1.2% | 21,202,000 | 1兆6394億 | +3.05% | 16.49 | 0.49 |
05/27 | 496 | 502 | 494 | 501 | +1.42% | 11,940,600 | 1兆6200億 | +1.83% | 16.29 | 0.48 |
05/26 | 489 | 497 | 487 | 494 | +0.82% | 9,988,300 | 1兆5973億 | +0.41% | 16.07 | 0.47 |
05/25 | 493 | 493 | 488 | 490 | +0.2% | 11,941,500 | 1兆5844億 | -0.41% | 15.94 | 0.47 |
05/24 | 492 | 492 | 489 | 489 | -0.2% | 9,969,000 | 1兆5812億 | -0.81% | 15.9 | 0.47 |
05/23 | 492 | 492 | 487 | 490 | +0.82% | 11,589,000 | 1兆5844億 | -0.61% | 15.94 | 0.47 |
05/20 | 480 | 488 | 480 | 486 | +1.46% | 12,360,000 | 1兆5715億 | -1.62% | 15.81 | 0.47 |
05/19 | 471 | 480 | 469 | 479 | +0.21% | 9,704,100 | 1兆5488億 | -3.23% | 15.58 | 0.46 |
05/18 | 480 | 482 | 477 | 478 | +0.63% | 12,611,500 | 1兆5456億 | -3.63% | 15.55 | 0.46 |
05/17 | 476 | 478 | 474 | 475 | +0.21% | 15,201,700 | 1兆5359億 | -4.43% | 15.45 | 0.46 |
05/16 | 481 | 482 | 473 | 474 | -0.21% | 11,384,200 | 1兆5327億 | -5.01% | 15.42 | 0.45 |
05/13 | 469 | 476 | 467 | 475 | +1.5% | 13,192,100 | 1兆5359億 | -5.19% | 15.45 | 0.46 |
05/12 | 470 | 477 | 468 | 468 | -1.06% | 12,069,700 | 1兆5133億 | -6.77% | 15.22 | 0.45 |
05/11 | 480 | 482 | 473 | 473 | -2.27% | 15,417,200 | 1兆5294億 | -6.15% | 15.38 | 0.45 |
05/10 | 484 | 488 | 479 | 484 | -1.63% | 14,971,700 | 1兆5650億 | -4.35% | 15.74 | 0.46 |
05/09 | 493 | 495 | 489 | 492 | -1.2% | 11,384,400 | 1兆5909億 | -3.15% | 16 | 0.47 |
05/06 | 495 | 500 | 489 | 498 | -0.6% | 16,081,000 | 1兆6103億 | -2.35% | 16.2 | 0.48 |
05/02 | 494 | 502 | 494 | 501 | +0.2% | 9,538,100 | 1兆6200億 | -2.15% | 16.29 | 0.48 |
04/28 | 480 | 501 | 479 | 500 | +3.73% | 14,264,800 | 1兆6167億 | -2.53% | 16.26 | 0.48 |
04/27 | 495 | 495 | 476 | 482 | -4.37% | 32,677,900 | 1兆5585億 | -6.41% | 15.68 | 0.46 |
04/26 | 506 | 508 | 501 | 504 | -0.79% | 8,994,300 | 1兆6297億 | -2.51% | 16.39 | 0.48 |
04/25 | 509 | 512 | 507 | 508 | -1.36% | 9,694,700 | 1兆6426億 | -2.12% | 16.52 | 0.49 |
04/22 | 510 | 516 | 509 | 515 | -0.39% | 7,740,300 | 1兆6652億 | -0.77% | 16.75 | 0.49 |
04/21 | 514 | 518 | 514 | 517 | +0.58% | 6,122,700 | 1兆6717億 | -0.39% | 16.82 | 0.5 |
04/20 | 515 | 516 | 512 | 514 | +0.78% | 6,755,800 | 1兆6620億 | -0.96% | 16.72 | 0.49 |
04/19 | 508 | 511 | 505 | 510 | +1.39% | 6,321,900 | 1兆6491億 | -1.54% | 16.59 | 0.49 |
04/18 | 500 | 504 | 497 | 503 | -0.2% | 6,151,300 | 1兆6264億 | -2.9% | 16.36 | 0.48 |
04/15 | 497 | 504 | 497 | 504 | +0.6% | 4,914,500 | 1兆6297億 | -2.51% | 16.39 | 0.48 |
04/14 | 501 | 504 | 499 | 501 | +0.6% | 6,159,800 | 1兆6200億 | -3.09% | 16.29 | 0.48 |
04/13 | 503 | 503 | 491 | 498 | -2.73% | 12,519,700 | 1兆6103億 | -3.3% | 16.2 | 0.48 |
04/12 | 507 | 514 | 507 | 512 | +0.59% | 6,282,700 | 1兆6555億 | -0.58% | 16.65 | 0.49 |
04/11 | 503 | 509 | 502 | 509 | 0% | 6,801,600 | 1兆6458億 | -0.97% | 16.55 | 0.49 |
04/08 | 508 | 512 | 504 | 509 | +0.59% | 7,635,100 | 1兆6458億 | -0.97% | 16.55 | 0.49 |
04/07 | 502 | 506 | 499 | 506 | -0.98% | 7,901,600 | 1兆6361億 | -1.56% | 16.46 | 0.48 |
04/06 | 516 | 518 | 510 | 511 | -1.54% | 6,973,500 | 1兆6523億 | -0.58% | 16.62 | 0.49 |
04/05 | 521 | 523 | 518 | 519 | -0.19% | 5,862,300 | 1兆6782億 | +0.78% | 16.88 | 0.5 |
04/04 | 517 | 522 | 515 | 520 | +0.58% | 5,849,200 | 1兆6814億 | +0.97% | 16.91 | 0.5 |
04/01 | 511 | 519 | 510 | 517 | +0.39% | 6,844,000 | 1兆6717億 | +0.39% | 16.82 | 0.5 |
03/31 | 522 | 526 | 515 | 515 | -3.2% | 12,883,900 | 1兆6652億 | -0.19% | 10.87 | 0.53 |
03/30 | 531 | 535 | 526 | 532 | -2.03% | 8,642,400 | 1兆7202億 | +2.9% | 11.22 | 0.55 |
03/29 | 544 | 544 | 538 | 543 | +0.74% | 10,294,300 | 1兆7558億 | +5.03% | 11.45 | 0.56 |
03/28 | 545 | 548 | 536 | 539 | -0.74% | 7,676,900 | 1兆7428億 | +4.26% | 11.37 | 0.56 |
03/25 | 545 | 546 | 538 | 543 | +0.37% | 7,309,600 | 1兆7558億 | +5.03% | 11.45 | 0.56 |
03/24 | 540 | 543 | 534 | 541 | -0.92% | 10,661,400 | 1兆7493億 | +4.64% | 11.41 | 0.56 |
03/23 | 560 | 562 | 543 | 546 | +2.63% | 18,107,400 | 1兆7655億 | +5.61% | 11.52 | 0.56 |
03/22 | 525 | 533 | 524 | 532 | +3.1% | 14,563,300 | 1兆7202億 | +2.9% | 11.22 | 0.55 |
03/18 | 515 | 520 | 515 | 516 | -0.58% | 17,844,200 | 1兆6685億 | -0.39% | 10.88 | 0.53 |
03/17 | 520 | 520 | 513 | 519 | +2.57% | 11,087,900 | 1兆6782億 | 0% | 10.95 | 0.54 |
03/16 | 506 | 509 | 504 | 506 | +0.6% | 8,419,200 | 1兆6361億 | -2.69% | 10.67 | 0.52 |
03/15 | 501 | 507 | 500 | 503 | +1% | 7,309,400 | 1兆6264億 | -3.64% | 10.61 | 0.52 |
03/14 | 493 | 505 | 492 | 498 | +2.05% | 8,612,000 | 1兆6103億 | -4.78% | 10.5 | 0.52 |
03/11 | 483 | 490 | 483 | 488 | -0.61% | 8,944,600 | 1兆5779億 | -7.05% | 10.29 | 0.5 |
03/10 | 484 | 495 | 484 | 491 | +3.81% | 13,143,300 | 1兆5876億 | -6.83% | 10.36 | 0.51 |
03/09 | 472 | 476 | 460 | 473 | -0.63% | 14,147,200 | 1兆5294億 | -10.25% | 9.98 | 0.49 |
03/08 | 482 | 488 | 475 | 476 | -3.25% | 13,213,900 | 1兆5391億 | -10.02% | 10.04 | 0.49 |
03/07 | 499 | 499 | 483 | 492 | -3.53% | 12,973,900 | 1兆5909億 | -7.17% | 10.38 | 0.51 |
03/04 | 517 | 520 | 507 | 510 | -1.54% | 8,231,400 | 1兆6491億 | -3.95% | 10.76 | 0.53 |
03/03 | 519 | 522 | 513 | 518 | +1.37% | 6,991,300 | 1兆6749億 | -2.26% | 10.92 | 0.54 |
03/02 | 517 | 523 | 510 | 511 | -2.48% | 11,653,400 | 1兆6523億 | -3.58% | 10.78 | 0.53 |
03/01 | 528 | 534 | 522 | 524 | -0.38% | 10,568,400 | 1兆6943億 | -1.13% | 11.05 | 0.54 |
02/28 | 525 | 531 | 522 | 526 | +0.19% | 11,133,500 | 1兆7008億 | -0.75% | 11.09 | 0.54 |
02/25 | 522 | 528 | 521 | 525 | -0.38% | 9,384,600 | 1兆6976億 | -0.76% | 11.07 | 0.54 |
02/24 | 533 | 538 | 523 | 527 | -1.31% | 13,495,500 | 1兆7040億 | -0.19% | 11.11 | 0.55 |
02/22 | 533 | 537 | 531 | 534 | -0.74% | 8,447,900 | 1兆7267億 | +0.95% | 11.26 | 0.55 |
02/21 | 539 | 541 | 535 | 538 | -1.1% | 7,160,000 | 1兆7396億 | +1.7% | 11.35 | 0.56 |
02/18 | 541 | 546 | 541 | 544 | -0.18% | 7,585,200 | 1兆7590億 | +3.03% | 11.47 | 0.56 |
02/17 | 547 | 551 | 543 | 545 | -0.55% | 8,876,200 | 1兆7622億 | +3.22% | 11.49 | 0.56 |
02/16 | 550 | 551 | 546 | 548 | +1.48% | 8,223,700 | 1兆7719億 | +3.79% | 11.56 | 0.57 |
02/15 | 546 | 548 | 536 | 540 | -1.28% | 8,547,700 | 1兆7461億 | +2.47% | 11.39 | 0.56 |
02/14 | 542 | 548 | 539 | 547 | +0.18% | 8,806,100 | 1兆7687億 | +3.99% | 11.54 | 0.57 |
02/10 | 550 | 550 | 544 | 546 | -0.18% | 8,609,700 | 1兆7655億 | +4% | 11.52 | 0.56 |
02/09 | 553 | 554 | 546 | 547 | -1.26% | 10,852,200 | 1兆7687億 | +4.39% | 11.54 | 0.57 |
02/08 | 540 | 554 | 540 | 554 | +2.21% | 13,921,300 | 1兆7913億 | +5.93% | 11.68 | 0.57 |
02/07 | 543 | 545 | 536 | 542 | +0.56% | 10,126,400 | 1兆7525億 | +4.03% | 11.43 | 0.56 |
02/04 | 537 | 539 | 532 | 539 | +0.75% | 8,213,300 | 1兆7428億 | +3.85% | 11.37 | 0.56 |
02/03 | 539 | 541 | 532 | 535 | -0.74% | 13,485,300 | 1兆7299億 | +3.28% | 11.28 | 0.55 |
02/02 | 516 | 542 | 516 | 539 | +6.73% | 29,823,900 | 1兆7428億 | +4.26% | 11.37 | 0.56 |
02/01 | 508 | 511 | 504 | 505 | 0% | 7,815,200 | 1兆6329億 | -1.94% | 10.65 | 0.52 |
01/31 | 503 | 507 | 498 | 505 | -0.79% | 10,002,100 | 1兆6329億 | -1.94% | 10.65 | 0.52 |
01/28 | 511 | 514 | 508 | 509 | +0.59% | 9,255,900 | 1兆6458億 | -1.17% | 10.73 | 0.53 |
01/27 | 512 | 517 | 501 | 506 | +0.4% | 10,996,500 | 1兆6361億 | -1.75% | 10.67 | 0.52 |
01/26 | 510 | 514 | 504 | 504 | -0.2% | 7,772,300 | 1兆6297億 | -1.95% | 10.63 | 0.52 |
01/25 | 510 | 510 | 500 | 505 | -1.37% | 11,123,500 | 1兆6329億 | -1.75% | 10.65 | 0.52 |
01/24 | 513 | 516 | 510 | 512 | -1.16% | 7,278,600 | 1兆6555億 | -0.58% | 10.8 | 0.53 |
01/21 | 508 | 518 | 507 | 518 | +1.17% | 8,597,500 | 1兆6749億 | +0.58% | 10.92 | 0.54 |
01/20 | 506 | 517 | 505 | 512 | +0.59% | 9,138,800 | 1兆6555億 | -0.39% | 10.8 | 0.53 |
01/19 | 520 | 521 | 508 | 509 | -3.96% | 14,637,400 | 1兆6458億 | -0.97% | 10.73 | 0.53 |
01/18 | 533 | 539 | 527 | 530 | -1.12% | 9,087,700 | 1兆7137億 | +3.11% | 11.18 | 0.55 |
01/17 | 535 | 539 | 533 | 536 | +0.75% | 7,207,900 | 1兆7331億 | +4.48% | 11.3 | 0.55 |
01/14 | 535 | 535 | 525 | 532 | -0.75% | 12,953,700 | 1兆7202億 | +3.91% | 11.22 | 0.55 |
01/13 | 536 | 537 | 534 | 536 | +0.37% | 8,366,400 | 1兆7331億 | +5.1% | 11.3 | 0.55 |
01/12 | 535 | 537 | 529 | 534 | +0.38% | 10,903,300 | 1兆7267億 | +5.12% | 11.26 | 0.55 |
01/11 | 524 | 533 | 519 | 532 | +1.92% | 13,324,000 | 1兆7202億 | +5.14% | 11.22 | 0.55 |
01/07 | 522 | 525 | 518 | 522 | +0.58% | 8,372,800 | 1兆6879億 | +3.57% | 11.01 | 0.54 |
01/06 | 525 | 528 | 517 | 519 | -0.95% | 10,988,100 | 1兆6782億 | +3.39% | 10.95 | 0.54 |
01/05 | 518 | 525 | 517 | 524 | +2.14% | 14,388,200 | 1兆6943億 | +4.59% | 11.05 | 0.54 |
01/04 | 511 | 516 | 507 | 513 | +2.19% | 10,302,300 | 1兆6588億 | +2.81% | 10.82 | 0.53 |
2021 |
12/30 | 502 | 505 | 501 | 502 | -0.59% | 6,622,900 | 1兆6232億 | +0.8% | 10.59 | 0.52 |