株価チャート
2022/01/04~2022/06/02
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 |
06/02 | 4,539 | 4,547 | 4,495 | 4,513 | -0.51% | 3,232,100 | 10兆3987億 | +2.1% | 14.58 | 1.98 |
06/01 | 4,518 | 4,545 | 4,489 | 4,536 | +1.11% | 3,170,100 | 10兆4517億 | +2.83% | 14.65 | 1.99 |
05/31 | 4,530 | 4,579 | 4,483 | 4,486 | -1.41% | 9,655,000 | 10兆3365億 | +1.95% | 14.49 | 1.97 |
05/30 | 4,543 | 4,589 | 4,507 | 4,550 | +0.13% | 8,110,900 | 10兆4840億 | +3.67% | 14.7 | 1.99 |
05/27 | 4,614 | 4,636 | 4,541 | 4,544 | -1.35% | 4,026,600 | 10兆4701億 | +3.84% | 14.68 | 1.99 |
05/26 | 4,538 | 4,616 | 4,537 | 4,606 | +1.28% | 3,602,400 | 10兆6130億 | +5.57% | 14.88 | 2.02 |
05/25 | 4,542 | 4,584 | 4,518 | 4,548 | -0.42% | 4,346,500 | 10兆4794億 | +4.62% | 14.69 | 1.99 |
05/24 | 4,555 | 4,576 | 4,533 | 4,567 | +0.42% | 3,438,800 | 10兆5231億 | +5.4% | 14.75 | 2 |
05/23 | 4,580 | 4,588 | 4,524 | 4,548 | +0.49% | 3,975,300 | 10兆4794億 | +5.35% | 14.69 | 1.99 |
05/20 | 4,456 | 4,526 | 4,448 | 4,526 | +0.62% | 3,552,700 | 10兆4287億 | +5.21% | 14.62 | 1.98 |
05/19 | 4,513 | 4,522 | 4,448 | 4,498 | -0.82% | 5,649,700 | 10兆3641億 | +4.97% | 14.53 | 1.97 |
05/18 | 4,489 | 4,535 | 4,469 | 4,535 | +1.21% | 4,905,000 | 10兆4494億 | +6.18% | 14.65 | 1.99 |
05/17 | 4,365 | 4,485 | 4,360 | 4,481 | +1.54% | 5,070,600 | 10兆3250億 | +5.39% | 14.47 | 1.96 |
05/16 | 4,457 | 4,457 | 4,341 | 4,413 | +3.91% | 5,171,800 | 10兆1683億 | +4.18% | 14.26 | 1.93 |
05/13 | 4,198 | 4,270 | 4,189 | 4,247 | +1.43% | 5,408,200 | 9兆7858億 | +0.59% | 13.72 | 1.86 |
05/12 | 4,288 | 4,294 | 4,187 | 4,187 | -3.01% | 5,853,200 | 9兆6475億 | -0.69% | 13.53 | 1.84 |
05/11 | 4,333 | 4,344 | 4,308 | 4,317 | -0.6% | 3,939,700 | 9兆9471億 | +2.54% | 13.95 | 1.89 |
05/10 | 4,331 | 4,371 | 4,320 | 4,343 | +0.58% | 4,558,500 | 10兆70億 | +3.48% | 14.03 | 1.9 |
05/09 | 4,283 | 4,328 | 4,275 | 4,318 | +0.28% | 4,744,000 | 9兆9494億 | +3.23% | 13.95 | 1.89 |
05/06 | 4,300 | 4,331 | 4,271 | 4,306 | -0.42% | 6,780,700 | 9兆9217億 | +3.11% | 13.91 | 1.89 |
05/02 | 4,265 | 4,332 | 4,264 | 4,324 | -0.25% | 4,381,700 | 9兆9632億 | +3.77% | 13.97 | 1.9 |
04/28 | 4,209 | 4,344 | 4,206 | 4,335 | +2% | 5,694,400 | 9兆9886億 | +4.26% | 14 | 1.9 |
04/27 | 4,245 | 4,276 | 4,220 | 4,250 | -0.45% | 6,293,400 | 9兆7927億 | +2.38% | 13.73 | 1.86 |
04/26 | 4,268 | 4,287 | 4,250 | 4,269 | +0.21% | 4,722,900 | 9兆8365億 | +2.94% | 13.79 | 1.87 |
04/25 | 4,236 | 4,265 | 4,215 | 4,260 | -0.23% | 3,919,100 | 9兆8158億 | +2.87% | 13.76 | 1.87 |
04/22 | 4,272 | 4,283 | 4,233 | 4,270 | +0.07% | 3,325,500 | 9兆8388億 | +3.36% | 13.79 | 1.87 |
04/21 | 4,288 | 4,305 | 4,251 | 4,267 | +0.99% | 4,176,600 | 9兆8319億 | +3.59% | 13.78 | 1.87 |
04/20 | 4,188 | 4,228 | 4,171 | 4,225 | +0.17% | 3,511,200 | 9兆7351億 | +2.82% | 13.65 | 1.85 |
04/19 | 4,220 | 4,252 | 4,201 | 4,218 | +0.31% | 3,716,700 | 9兆7190億 | +2.88% | 13.63 | 1.85 |
04/18 | 4,193 | 4,213 | 4,155 | 4,205 | -0.21% | 2,867,600 | 9兆6890億 | +2.89% | 13.58 | 1.84 |
04/15 | 4,183 | 4,227 | 4,164 | 4,214 | +0.21% | 2,707,000 | 9兆7098億 | +3.44% | 13.61 | 1.85 |
04/14 | 4,171 | 4,238 | 4,152 | 4,205 | +0.72% | 3,444,500 | 9兆6890億 | +3.62% | 13.58 | 1.84 |
04/13 | 4,148 | 4,175 | 4,117 | 4,175 | +0.46% | 4,544,300 | 9兆6199億 | +3.37% | 13.49 | 1.83 |
04/12 | 4,125 | 4,169 | 4,111 | 4,156 | +1.19% | 4,542,900 | 9兆5761億 | +3.33% | 13.43 | 1.82 |
04/11 | 4,123 | 4,135 | 4,087 | 4,107 | -0.94% | 4,302,300 | 9兆4632億 | +2.5% | 13.27 | 1.8 |
04/08 | 4,090 | 4,166 | 4,088 | 4,146 | +1.84% | 6,233,500 | 9兆5531億 | +3.78% | 13.39 | 1.82 |
04/07 | 4,075 | 4,087 | 4,044 | 4,071 | 0% | 5,787,000 | 9兆3803億 | +2.24% | 13.15 | 1.78 |
04/06 | 4,085 | 4,089 | 4,038 | 4,071 | +0.05% | 4,719,100 | 9兆3803億 | +2.52% | 13.15 | 1.78 |
04/05 | 4,052 | 4,075 | 4,041 | 4,069 | -0.49% | 4,295,700 | 9兆3757億 | +2.75% | 13.14 | 1.78 |
04/04 | 4,085 | 4,102 | 4,068 | 4,089 | +1.46% | 3,279,400 | 9兆4217億 | +3.6% | 13.21 | 1.79 |
04/01 | 3,991 | 4,037 | 3,981 | 4,030 | +0.62% | 5,373,700 | 9兆2858億 | +2.52% | 13.02 | 1.77 |
03/31 | 3,938 | 4,014 | 3,915 | 4,005 | +0.63% | 7,782,300 | 9兆2282億 | +2.17% | 13.06 | 1.76 |
03/30 | 4,080 | 4,095 | 3,941 | 3,980 | -4.12% | 8,654,200 | 9兆1706億 | +1.74% | 12.98 | 1.75 |
03/29 | 4,050 | 4,151 | 4,050 | 4,151 | +1.67% | 5,763,900 | 9兆5646億 | +6.33% | 13.54 | 1.83 |
03/28 | 4,088 | 4,092 | 4,031 | 4,083 | -0.1% | 4,421,600 | 9兆4079億 | +4.99% | 13.32 | 1.8 |
03/25 | 4,141 | 4,141 | 4,047 | 4,087 | -1.85% | 5,851,300 | 9兆4171億 | +5.42% | 13.33 | 1.8 |
03/24 | 4,141 | 4,164 | 4,105 | 4,164 | +0.1% | 4,625,700 | 9兆5946億 | +7.74% | 13.58 | 1.83 |
03/23 | 4,139 | 4,160 | 4,093 | 4,160 | +1.12% | 5,728,800 | 9兆5853億 | +8.11% | 13.57 | 1.83 |
03/22 | 4,038 | 4,118 | 4,033 | 4,114 | +2.54% | 7,058,700 | 9兆4793億 | +7.42% | 13.42 | 1.81 |
03/18 | 3,979 | 4,037 | 3,966 | 4,012 | +1.08% | 8,924,400 | 9兆2443億 | +5.14% | 13.09 | 1.77 |
03/17 | 3,906 | 3,998 | 3,906 | 3,969 | -0.95% | 6,476,400 | 9兆1452億 | +4.28% | 12.95 | 1.75 |
03/16 | 4,005 | 4,018 | 3,976 | 4,007 | +0.07% | 5,498,700 | 9兆2328億 | +5.45% | 13.07 | 1.76 |
03/15 | 3,932 | 4,007 | 3,921 | 4,004 | +2.61% | 4,917,200 | 9兆2259億 | +5.67% | 13.06 | 1.76 |
03/14 | 3,912 | 3,944 | 3,896 | 3,902 | +0.83% | 4,718,600 | 8兆9909億 | +3.25% | 12.73 | 1.72 |
03/11 | 3,843 | 3,907 | 3,837 | 3,870 | +1.34% | 7,496,900 | 8兆9171億 | +2.6% | 12.62 | 1.7 |
03/10 | 3,713 | 3,822 | 3,701 | 3,819 | +2.47% | 5,912,200 | 8兆7996億 | +1.46% | 12.46 | 1.68 |
03/09 | 3,684 | 3,762 | 3,671 | 3,727 | -0.72% | 5,225,300 | 8兆5876億 | -0.82% | 12.16 | 1.64 |
03/08 | 3,758 | 3,816 | 3,749 | 3,754 | -0.71% | 5,168,600 | 8兆6498億 | -0.03% | 12.25 | 1.65 |
03/07 | 3,778 | 3,804 | 3,759 | 3,781 | -1.02% | 4,591,300 | 8兆7121億 | +0.91% | 12.33 | 1.66 |
03/04 | 3,824 | 3,838 | 3,783 | 3,820 | +0.05% | 4,151,900 | 8兆8019億 | +2.17% | 12.46 | 1.68 |
03/03 | 3,788 | 3,834 | 3,780 | 3,818 | +0.5% | 3,194,000 | 8兆7973億 | +2.41% | 12.45 | 1.68 |
03/02 | 3,790 | 3,806 | 3,769 | 3,799 | +0.42% | 5,138,700 | 8兆7535億 | +2.1% | 12.39 | 1.67 |
03/01 | 3,756 | 3,785 | 3,753 | 3,783 | +0.72% | 3,934,900 | 8兆7167億 | +1.89% | 12.34 | 1.67 |
02/28 | 3,736 | 3,756 | 3,710 | 3,756 | +1.76% | 5,901,200 | 8兆6544億 | +1.4% | 12.25 | 1.65 |
02/25 | 3,729 | 3,743 | 3,682 | 3,691 | -1.28% | 4,265,200 | 8兆5047億 | -0.16% | 12.04 | 1.63 |
02/24 | 3,745 | 3,762 | 3,697 | 3,739 | -1.71% | 5,137,400 | 8兆6153億 | +1.27% | 12.2 | 1.65 |
02/22 | 3,770 | 3,812 | 3,756 | 3,804 | +0.29% | 3,611,200 | 8兆7650億 | +3.23% | 12.41 | 1.67 |
02/21 | 3,786 | 3,803 | 3,765 | 3,793 | +0.37% | 2,844,300 | 8兆7397億 | +3.18% | 12.37 | 1.67 |
02/18 | 3,799 | 3,819 | 3,778 | 3,779 | -0.03% | 3,768,200 | 8兆7074億 | +3.05% | 12.33 | 1.66 |
02/17 | 3,771 | 3,806 | 3,761 | 3,780 | -0.21% | 4,295,600 | 8兆7097億 | +3.34% | 12.33 | 1.66 |
02/16 | 3,746 | 3,803 | 3,734 | 3,788 | +1.83% | 4,410,600 | 8兆7282億 | +3.78% | 12.36 | 1.67 |
02/15 | 3,707 | 3,764 | 3,707 | 3,720 | +0.05% | 3,060,100 | 8兆5715億 | +2.14% | 12.14 | 1.64 |
02/14 | 3,746 | 3,756 | 3,711 | 3,718 | -1.35% | 4,681,200 | 8兆5669億 | +2.31% | 12.13 | 1.64 |
02/10 | 3,783 | 3,783 | 3,761 | 3,769 | +0.19% | 4,179,400 | 8兆6844億 | +3.94% | 12.29 | 1.66 |
02/09 | 3,793 | 3,793 | 3,739 | 3,762 | -1.16% | 5,445,800 | 8兆6683億 | +4.04% | 12.27 | 1.66 |
02/08 | 3,772 | 3,820 | 3,770 | 3,806 | +1.63% | 4,469,400 | 8兆7697億 | +5.63% | 12.42 | 1.68 |
02/07 | 3,735 | 3,764 | 3,731 | 3,745 | -0.16% | 3,094,000 | 8兆6291億 | +4.46% | 12.22 | 1.65 |
02/04 | 3,750 | 3,772 | 3,740 | 3,751 | +0.35% | 4,012,300 | 8兆6429億 | +5.1% | 12.24 | 1.65 |
02/03 | 3,675 | 3,741 | 3,665 | 3,738 | +2.02% | 3,964,200 | 8兆6130億 | +5.18% | 12.19 | 1.65 |
02/02 | 3,670 | 3,689 | 3,656 | 3,664 | -0.3% | 3,948,500 | 8兆4425億 | +3.56% | 11.95 | 1.61 |
02/01 | 3,624 | 3,680 | 3,590 | 3,675 | +0.82% | 5,210,100 | 8兆4678億 | +4.23% | 11.99 | 1.62 |
01/31 | 3,640 | 3,682 | 3,609 | 3,645 | +2.7% | 7,329,300 | 8兆3987億 | +3.7% | 11.89 | 1.6 |
01/28 | 3,530 | 3,570 | 3,527 | 3,549 | -0.62% | 4,670,700 | 8兆1775億 | +1.31% | 11.58 | 1.56 |
01/27 | 3,555 | 3,596 | 3,537 | 3,571 | +0.34% | 5,399,500 | 8兆2282億 | +2.12% | 11.65 | 1.57 |
01/26 | 3,626 | 3,669 | 3,558 | 3,559 | -2.57% | 4,820,100 | 8兆2005億 | +2.01% | 11.61 | 1.57 |
01/25 | 3,577 | 3,668 | 3,559 | 3,653 | +2.1% | 6,584,900 | 8兆4171億 | +4.88% | 11.92 | 1.61 |
01/24 | 3,562 | 3,578 | 3,544 | 3,578 | +0.45% | 2,989,000 | 8兆2443億 | +2.99% | 11.67 | 1.58 |
01/21 | 3,550 | 3,568 | 3,486 | 3,562 | -0.56% | 3,753,500 | 8兆2074億 | +2.8% | 11.62 | 1.57 |
01/20 | 3,576 | 3,606 | 3,562 | 3,582 | +0.42% | 3,750,100 | 8兆2535億 | +3.56% | 11.68 | 1.58 |
01/19 | 3,590 | 3,597 | 3,547 | 3,567 | -0.31% | 4,733,700 | 8兆2190億 | +3.42% | 11.64 | 1.57 |
01/18 | 3,589 | 3,602 | 3,561 | 3,578 | +0.36% | 3,278,400 | 8兆2443億 | +4.01% | 11.67 | 1.58 |
01/17 | 3,559 | 3,589 | 3,550 | 3,565 | +0.17% | 2,074,400 | 8兆2144億 | +3.88% | 11.63 | 1.57 |
01/14 | 3,557 | 3,576 | 3,523 | 3,559 | +0.03% | 4,875,300 | 8兆2005億 | +3.97% | 11.61 | 1.57 |
01/13 | 3,560 | 3,587 | 3,545 | 3,558 | -0.59% | 3,940,400 | 8兆1982億 | +4.19% | 11.61 | 1.57 |
01/12 | 3,571 | 3,593 | 3,554 | 3,579 | -0.39% | 4,501,800 | 8兆2466億 | +5.08% | 11.68 | 1.58 |
01/11 | 3,546 | 3,610 | 3,544 | 3,593 | +1.96% | 5,577,800 | 8兆2789億 | +5.83% | 11.72 | 1.58 |
01/07 | 3,546 | 3,579 | 3,504 | 3,524 | +0.26% | 4,737,500 | 8兆1199億 | +4.2% | 11.5 | 1.55 |
01/06 | 3,514 | 3,551 | 3,490 | 3,515 | +0.14% | 5,541,900 | 8兆991億 | +4.24% | 11.47 | 1.55 |
01/05 | 3,455 | 3,515 | 3,443 | 3,510 | +2.03% | 3,758,500 | 8兆876億 | +4.34% | 11.45 | 1.55 |
01/04 | 3,386 | 3,440 | 3,383 | 3,440 | +2.32% | 3,265,100 | 7兆9263億 | +2.47% | 11.22 | 1.51 |