株価チャート
2022/04/07~2022/09/01
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 |
---|
2023 | 7/1, 株式分割 1→25 |
2022 |
09/01 | 149 | 150 | 149 | 150 | -0.72% | 117,922,500 | 13兆5535億 | -0.87% | 10.52 | 1.51 |
08/31 | 151 | 152 | 151 | 151 | -1.1% | 229,340,000 | 13兆6513億 | -0.16% | 10.59 | 1.53 |
08/30 | 151 | 153 | 150 | 152 | +1.55% | 215,505,000 | 13兆8034億 | +0.95% | 10.71 | 1.54 |
08/29 | 151 | 151 | 149 | 150 | -0.32% | 118,482,500 | 13兆5934億 | -0.58% | 10.55 | 1.52 |
08/26 | 151 | 152 | 150 | 151 | -0.45% | 124,967,500 | 13兆6368億 | -0.26% | 10.58 | 1.52 |
08/25 | 151 | 152 | 151 | 151 | -0.03% | 84,987,500 | 13兆6984億 | -0.47% | 10.63 | 1.53 |
08/24 | 151 | 152 | 151 | 151 | -0.26% | 96,917,500 | 13兆7020億 | -0.45% | 10.63 | 1.53 |
08/23 | 152 | 152 | 151 | 152 | +0.08% | 105,385,000 | 13兆7382億 | -0.18% | 10.66 | 1.53 |
08/22 | 151 | 152 | 150 | 152 | +0.77% | 111,060,000 | 13兆7274億 | -0.26% | 10.65 | 1.53 |
08/19 | 149 | 151 | 149 | 150 | +0.62% | 88,225,000 | 13兆6223億 | -1.03% | 10.57 | 1.52 |
08/18 | 151 | 151 | 149 | 150 | +0.19% | 108,530,000 | 13兆5390億 | -1.63% | 10.51 | 1.51 |
08/17 | 147 | 150 | 147 | 149 | +1.22% | 134,912,500 | 13兆5137億 | -2.46% | 10.49 | 1.51 |
08/16 | 148 | 149 | 147 | 147 | -0.83% | 78,947,500 | 13兆3507億 | -3.63% | 10.36 | 1.49 |
08/15 | 148 | 149 | 147 | 149 | +0.51% | 109,580,000 | 13兆4630億 | -2.82% | 10.45 | 1.5 |
08/12 | 150 | 151 | 148 | 148 | -1.23% | 205,285,000 | 13兆3942億 | -3.32% | 10.39 | 1.5 |
08/10 | 149 | 151 | 149 | 150 | +0.65% | 93,010,000 | 13兆5608億 | -2.75% | 10.52 | 1.52 |
08/09 | 153 | 153 | 149 | 149 | -1.87% | 138,142,500 | 13兆4738億 | -3.38% | 10.46 | 1.51 |
08/08 | 151 | 153 | 150 | 152 | +0.18% | 96,970,000 | 13兆7310億 | -1.53% | 10.65 | 1.53 |
08/05 | 149 | 152 | 149 | 151 | +0.99% | 80,695,000 | 13兆7056億 | -1.71% | 10.63 | 1.53 |
08/04 | 151 | 151 | 149 | 150 | 0% | 100,507,500 | 13兆5716億 | -3.3% | 10.53 | 1.52 |
08/03 | 151 | 151 | 149 | 150 | 0% | 87,270,000 | 13兆5716億 | -3.3% | 10.53 | 1.52 |
08/02 | 151 | 152 | 150 | 150 | -1.42% | 118,255,000 | 13兆5716億 | -3.3% | 10.53 | 1.52 |
08/01 | 152 | 152 | 151 | 152 | -0.16% | 111,500,000 | 13兆7672億 | -1.91% | 10.68 | 1.54 |
07/29 | 155 | 155 | 152 | 152 | -2.01% | 148,452,500 | 13兆7890億 | -2.38% | 10.7 | 1.54 |
07/28 | 155 | 155 | 154 | 155 | +0.18% | 112,150,000 | 14兆715億 | -0.38% | 10.92 | 1.57 |
07/27 | 155 | 156 | 155 | 155 | +0.13% | 90,357,500 | 14兆461億 | -0.56% | 10.9 | 1.57 |
07/26 | 155 | 156 | 155 | 155 | -0.36% | 86,747,500 | 14兆280億 | -0.69% | 10.89 | 1.57 |
07/25 | 155 | 156 | 155 | 155 | -0.74% | 90,325,000 | 14兆787億 | -0.33% | 10.92 | 1.57 |
07/22 | 156 | 157 | 156 | 157 | +0.26% | 93,022,500 | 14兆1838億 | +0.41% | 11.01 | 1.58 |
07/21 | 155 | 157 | 155 | 156 | +0.26% | 111,935,000 | 14兆1475億 | +0.15% | 10.98 | 1.58 |
07/20 | 155 | 156 | 155 | 156 | +0.57% | 106,247,500 | 14兆1113億 | -0.1% | 10.95 | 1.58 |
07/19 | 156 | 157 | 155 | 155 | -1.05% | 110,290,000 | 14兆316億 | -0.67% | 10.89 | 1.57 |
07/15 | 157 | 158 | 156 | 157 | +0.26% | 88,825,000 | 14兆1801億 | +0.38% | 11 | 1.58 |
07/14 | 156 | 156 | 155 | 156 | -0.03% | 98,722,500 | 14兆1439億 | +0.13% | 10.97 | 1.58 |
07/13 | 157 | 158 | 155 | 156 | -0.26% | 101,770,000 | 14兆1475億 | +0.15% | 10.98 | 1.58 |
07/12 | 158 | 159 | 156 | 157 | +0.05% | 119,600,000 | 14兆1838億 | +0.41% | 11.01 | 1.58 |
07/11 | 155 | 157 | 155 | 157 | +2.19% | 101,155,000 | 14兆1765億 | +0.36% | 11 | 1.58 |
07/08 | 153 | 155 | 153 | 153 | -0.44% | 154,242,500 | 13兆8723億 | -1.79% | 10.76 | 1.55 |
07/07 | 154 | 155 | 153 | 154 | +0.55% | 112,585,000 | 13兆9338億 | -1.36% | 10.81 | 1.56 |
07/06 | 154 | 154 | 153 | 153 | -1.82% | 141,005,000 | 13兆8578億 | -1.9% | 10.75 | 1.55 |
07/05 | 157 | 157 | 156 | 156 | -0.41% | 115,725,000 | 14兆1149億 | -0.08% | 10.95 | 1.58 |
07/04 | 155 | 157 | 155 | 157 | +0.72% | 84,617,500 | 14兆1729億 | +0.33% | 11 | 1.58 |
07/01 | 157 | 158 | 154 | 155 | -0.28% | 119,077,500 | 14兆715億 | -0.38% | 10.92 | 1.57 |
06/30 | 156 | 157 | 156 | 156 | -0.66% | 159,695,000 | 14兆1113億 | -0.74% | 10.95 | 1.58 |
06/29 | 159 | 159 | 156 | 157 | -1.13% | 438,362,500 | 14兆2055億 | -0.08% | 11.02 | 1.59 |
06/28 | 157 | 160 | 156 | 159 | +2.03% | 171,825,000 | 14兆3685億 | +1.07% | 11.15 | 1.61 |
06/27 | 156 | 157 | 154 | 156 | -1.54% | 163,825,000 | 14兆823億 | -0.94% | 10.93 | 1.57 |
06/24 | 160 | 160 | 156 | 158 | -0.93% | 146,457,500 | 14兆3033億 | +0.61% | 11.1 | 1.6 |
06/23 | 158 | 160 | 158 | 159 | +1.32% | 137,592,500 | 14兆4373億 | +1.55% | 11.2 | 1.61 |
06/22 | 154 | 158 | 154 | 157 | +2.61% | 164,762,500 | 14兆2489億 | +0.23% | 11.06 | 1.59 |
06/21 | 153 | 154 | 152 | 153 | +0.13% | 120,625,000 | 13兆8867億 | -2.32% | 10.78 | 1.55 |
06/20 | 151 | 154 | 151 | 153 | +0.47% | 115,810,000 | 13兆8686億 | -1.82% | 10.76 | 1.55 |
06/17 | 153 | 154 | 152 | 152 | -1.4% | 186,347,500 | 13兆8034億 | -2.28% | 10.71 | 1.54 |
06/16 | 152 | 156 | 152 | 155 | +1.07% | 111,355,000 | 13兆9990億 | -0.9% | 10.86 | 1.56 |
06/15 | 154 | 156 | 153 | 153 | -1.21% | 142,950,000 | 13兆8505億 | -1.95% | 10.75 | 1.55 |
06/14 | 155 | 156 | 154 | 155 | -1.78% | 146,855,000 | 14兆208億 | -0.74% | 10.88 | 1.57 |
06/13 | 156 | 158 | 156 | 158 | 0% | 100,040,000 | 14兆2743億 | +1.05% | 11.08 | 1.59 |
06/10 | 156 | 159 | 156 | 158 | +0.46% | 160,090,000 | 14兆2743億 | +1.05% | 11.08 | 1.59 |
06/09 | 159 | 159 | 157 | 157 | -0.73% | 137,185,000 | 14兆2091億 | +0.59% | 11.03 | 1.59 |
06/08 | 157 | 158 | 156 | 158 | +0.74% | 136,560,000 | 14兆3141億 | +1.33% | 11.11 | 1.6 |
06/07 | 158 | 158 | 156 | 157 | -0.1% | 107,560,000 | 14兆2091億 | +0.59% | 11.03 | 1.59 |
06/06 | 157 | 157 | 156 | 157 | +0.51% | 87,590,000 | 14兆2236億 | +1.34% | 11.04 | 1.59 |
06/03 | 157 | 158 | 155 | 156 | -0.84% | 121,072,500 | 14兆1512億 | +0.83% | 10.98 | 1.58 |
06/02 | 159 | 159 | 157 | 158 | -1.01% | 108,592,500 | 14兆2707億 | +1.68% | 11.07 | 1.59 |
06/01 | 158 | 159 | 157 | 159 | +1.76% | 129,492,500 | 14兆4156億 | +2.71% | 11.19 | 1.61 |
05/31 | 160 | 160 | 156 | 156 | -1.96% | 426,567,500 | 14兆1656億 | +1.58% | 10.99 | 1.58 |
05/30 | 160 | 161 | 158 | 160 | -0.18% | 444,827,500 | 14兆4482億 | +3.61% | 11.21 | 1.61 |
05/27 | 161 | 162 | 159 | 160 | -0.52% | 154,412,500 | 14兆4735億 | +3.79% | 11.23 | 1.62 |
05/26 | 159 | 161 | 159 | 161 | +1.36% | 135,400,000 | 14兆5496億 | +5.02% | 11.29 | 1.63 |
05/25 | 158 | 159 | 157 | 159 | +1.05% | 143,720,000 | 14兆3540億 | +3.61% | 11.14 | 1.6 |
05/24 | 157 | 158 | 156 | 157 | +0.28% | 104,025,000 | 14兆2055億 | +2.54% | 11.02 | 1.59 |
05/23 | 156 | 157 | 155 | 156 | +0.67% | 112,057,500 | 14兆1656億 | +2.92% | 10.99 | 1.58 |
05/20 | 155 | 156 | 154 | 155 | +0.05% | 146,350,000 | 14兆715億 | +2.24% | 10.92 | 1.57 |
05/19 | 154 | 155 | 153 | 155 | -0.08% | 128,337,500 | 14兆642億 | +2.18% | 10.91 | 1.57 |
05/18 | 153 | 156 | 153 | 155 | +2.48% | 200,072,500 | 14兆751億 | +2.26% | 10.92 | 1.57 |
05/17 | 151 | 153 | 151 | 152 | -0.37% | 104,090,000 | 13兆7346億 | +0.45% | 10.66 | 1.53 |
05/16 | 151 | 153 | 151 | 152 | +0.63% | 124,345,000 | 13兆7853億 | +0.82% | 10.7 | 1.54 |
05/13 | 150 | 152 | 150 | 151 | +0.5% | 149,827,500 | 13兆6984億 | +0.19% | 10.63 | 1.53 |
05/12 | 153 | 154 | 151 | 151 | -2.03% | 219,977,500 | 13兆6296億 | +0.35% | 10.58 | 1.52 |
05/11 | 155 | 156 | 154 | 154 | -0.26% | 121,490,000 | 13兆9121億 | +2.43% | 10.8 | 1.55 |
05/10 | 154 | 155 | 154 | 154 | +0.23% | 151,737,500 | 13兆9483億 | +2.69% | 10.82 | 1.56 |
05/09 | 154 | 155 | 151 | 154 | -0.41% | 218,982,500 | 13兆9157億 | +3.14% | 10.8 | 1.55 |
05/06 | 153 | 155 | 153 | 154 | +0.57% | 211,655,000 | 13兆9737億 | +3.57% | 10.84 | 1.56 |
05/02 | 152 | 154 | 152 | 153 | -0.29% | 119,542,500 | 13兆8940億 | +2.98% | 10.78 | 1.55 |
04/28 | 148 | 154 | 148 | 154 | +2.56% | 188,510,000 | 13兆9338億 | +3.97% | 10.81 | 1.56 |
04/27 | 151 | 151 | 149 | 150 | -0.32% | 363,775,000 | 13兆5861億 | +1.38% | 10.54 | 1.52 |
04/26 | 150 | 152 | 150 | 151 | -0.69% | 134,182,500 | 13兆6296億 | +1.7% | 10.58 | 1.52 |
04/25 | 151 | 152 | 150 | 152 | +0.45% | 128,502,500 | 13兆7238億 | +3.1% | 10.65 | 1.53 |
04/22 | 151 | 151 | 149 | 151 | -0.11% | 85,815,000 | 13兆6622億 | +2.64% | 10.6 | 1.53 |
04/21 | 152 | 153 | 151 | 151 | -0.42% | 115,132,500 | 13兆6767億 | +2.75% | 10.61 | 1.53 |
04/20 | 151 | 152 | 150 | 152 | +0.34% | 102,767,500 | 13兆7346億 | +3.89% | 10.66 | 1.53 |
04/19 | 152 | 152 | 150 | 151 | +1.02% | 93,655,000 | 13兆6875億 | +3.53% | 10.62 | 1.53 |
04/18 | 148 | 150 | 148 | 150 | -0.27% | 76,072,500 | 13兆5499億 | +3.2% | 10.51 | 1.51 |
04/15 | 149 | 151 | 149 | 150 | -0.58% | 87,277,500 | 13兆5861億 | +3.48% | 10.54 | 1.52 |
04/14 | 150 | 152 | 150 | 151 | +0.88% | 93,750,000 | 13兆6658億 | +4.81% | 10.6 | 1.53 |
04/13 | 149 | 150 | 148 | 150 | -0.4% | 165,755,000 | 13兆5463億 | +4.62% | 10.51 | 1.51 |
04/12 | 149 | 151 | 148 | 150 | +1.46% | 148,402,500 | 13兆6006億 | +5.03% | 10.55 | 1.52 |
04/11 | 149 | 150 | 147 | 148 | -1.57% | 148,585,000 | 13兆4050億 | +4.25% | 10.4 | 1.5 |
04/08 | 146 | 150 | 146 | 150 | +4.04% | 296,395,000 | 13兆6187億 | +5.92% | 10.57 | 1.52 |
04/07 | 146 | 146 | 144 | 145 | -0.3% | 151,127,500 | 13兆899億 | +2.52% | 10.16 | 1.46 |