株価チャート
2021/12/20～2022/05/20
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 |
| 05/20 | 5,121 | 5,249 | 5,080 | 5,232 | +3.5% | 18,735,500 | 9兆144億 | -0.46% | - | 0.73 |
| 05/19 | 4,937 | 5,080 | 4,867 | 5,055 | -1.6% | 22,694,900 | 8兆7095億 | -4.04% | - | 0.7 |
| 05/18 | 5,178 | 5,277 | 5,082 | 5,137 | +0.29% | 20,288,800 | 8兆8508億 | -2.95% | - | 0.71 |
| 05/17 | 4,985 | 5,146 | 4,983 | 5,122 | +0.23% | 17,612,200 | 8兆8249億 | -3.61% | - | 0.71 |
| 05/16 | 5,040 | 5,200 | 4,962 | 5,110 | +1.39% | 25,957,700 | 8兆8042億 | -4.31% | - | 0.71 |
| 05/13 | 4,526 | 5,049 | 4,514 | 5,040 | +12.22% | 46,758,100 | 8兆6836億 | -6.2% | - | 0.7 |
| 05/12 | 4,675 | 4,680 | 4,491 | 4,491 | -8.03% | 23,641,900 | 7兆7377億 | -16.86% | - | 0.62 |
| 05/11 | 4,850 | 4,923 | 4,781 | 4,883 | -0.35% | 16,471,400 | 8兆4131億 | -10.34% | - | 0.68 |
| 05/10 | 4,864 | 4,929 | 4,721 | 4,900 | -1.78% | 18,133,000 | 8兆4424億 | -10.47% | - | 0.68 |
| 05/09 | 5,054 | 5,077 | 4,980 | 4,989 | -3.5% | 13,268,500 | 8兆5958億 | -9.32% | - | 0.69 |
| 05/06 | 5,114 | 5,213 | 5,102 | 5,170 | -2.27% | 14,614,500 | 8兆9076億 | -6.39% | - | 0.72 |
| 05/02 | 5,357 | 5,401 | 5,242 | 5,290 | +0.4% | 12,798,000 | 9兆1144億 | -4.37% | - | 0.73 |
| 04/28 | 5,202 | 5,291 | 5,167 | 5,269 | +1.68% | 14,777,000 | 9兆782億 | -4.84% | - | 0.73 |
| 04/27 | 4,989 | 5,189 | 4,960 | 5,182 | -0.25% | 21,451,300 | 8兆9283億 | -6.56% | - | 0.72 |
| 04/26 | 5,093 | 5,267 | 5,048 | 5,195 | +4.13% | 21,191,400 | 8兆9507億 | -6.48% | - | 0.72 |
| 04/25 | 5,201 | 5,203 | 4,964 | 4,989 | -7.8% | 25,139,000 | 8兆5958億 | -10.11% | - | 0.69 |
| 04/22 | 5,430 | 5,472 | 5,358 | 5,411 | -3.01% | 12,424,700 | 9兆3229億 | -2.49% | - | 0.75 |
| 04/21 | 5,574 | 5,644 | 5,551 | 5,579 | -0.85% | 10,514,700 | 9兆6123億 | +1% | - | 0.77 |
| 04/20 | 5,558 | 5,655 | 5,518 | 5,627 | +1.44% | 11,402,300 | 9兆6950億 | +2.66% | - | 0.78 |
| 04/19 | 5,698 | 5,719 | 5,523 | 5,547 | -1.88% | 14,090,600 | 9兆5572億 | +2.21% | - | 0.77 |
| 04/18 | 5,616 | 5,656 | 5,600 | 5,653 | -0.69% | 9,065,700 | 9兆7398億 | +5.02% | - | 0.78 |
| 04/15 | 5,623 | 5,723 | 5,585 | 5,692 | -1.21% | 10,971,000 | 9兆8070億 | +6.67% | - | 0.79 |
| 04/14 | 5,692 | 5,774 | 5,672 | 5,762 | +3.04% | 11,920,900 | 9兆9276億 | +8.72% | - | 0.8 |
| 04/13 | 5,499 | 5,638 | 5,466 | 5,592 | +2.01% | 13,134,000 | 9兆6347億 | +6.43% | - | 0.78 |
| 04/12 | 5,481 | 5,559 | 5,427 | 5,482 | -0.87% | 16,073,000 | 9兆4452億 | +5.22% | - | 0.76 |
| 04/11 | 5,654 | 5,729 | 5,521 | 5,530 | -2.69% | 15,335,400 | 9兆5279億 | +6.78% | - | 0.77 |
| 04/08 | 5,702 | 5,742 | 5,625 | 5,683 | +0.51% | 14,908,000 | 9兆7915億 | +10.22% | - | 0.79 |
| 04/07 | 5,600 | 5,670 | 5,591 | 5,654 | -1.99% | 13,766,300 | 9兆7415億 | +10.06% | - | 0.78 |
| 04/06 | 5,810 | 5,847 | 5,727 | 5,769 | -2.81% | 17,778,400 | 9兆9397億 | +12.63% | - | 0.8 |
| 04/05 | 5,899 | 5,984 | 5,834 | 5,936 | +2.61% | 19,226,700 | 10兆2274億 | +16.39% | - | 0.82 |
| 04/04 | 5,650 | 5,794 | 5,640 | 5,785 | +3.71% | 16,874,800 | 9兆9672億 | +14.15% | - | 0.8 |
| 04/01 | 5,441 | 5,609 | 5,387 | 5,578 | +0.34% | 15,398,600 | 9兆6106億 | +10.7% | - | 0.77 |
| 03/31 | 5,595 | 5,750 | 5,542 | 5,559 | -1.3% | 18,054,000 | 9兆5778億 | +11% | - | 0.92 |
| 03/30 | 5,559 | 5,633 | 5,531 | 5,632 | +2.33% | 15,400,800 | 9兆7036億 | +12.82% | - | 0.96 |
| 03/29 | 5,488 | 5,555 | 5,433 | 5,504 | +1.89% | 12,102,000 | 9兆4831億 | +10.68% | - | 0.94 |
| 03/28 | 5,393 | 5,421 | 5,280 | 5,402 | 0% | 12,671,800 | 9兆3073億 | +8.91% | - | 0.92 |
| 03/25 | 5,514 | 5,524 | 5,342 | 5,402 | -1.75% | 15,765,000 | 9兆3073億 | +9.15% | - | 0.92 |
| 03/24 | 5,321 | 5,524 | 5,320 | 5,498 | +1.42% | 22,906,500 | 9兆4727億 | +11.25% | - | 0.94 |
| 03/23 | 5,256 | 5,525 | 5,248 | 5,421 | +7.22% | 28,197,000 | 9兆3401億 | +9.98% | - | 0.92 |
| 03/22 | 4,956 | 5,069 | 4,908 | 5,056 | +1.91% | 21,652,400 | 8兆7112億 | +2.72% | - | 0.86 |
| 03/18 | 4,768 | 4,972 | 4,700 | 4,961 | +3.68% | 28,334,600 | 8兆5475億 | +0.43% | - | 0.85 |
| 03/17 | 4,869 | 4,964 | 4,746 | 4,785 | +5.89% | 39,343,700 | 8兆2443億 | -3.64% | - | 0.82 |
| 03/16 | 4,318 | 4,548 | 4,231 | 4,519 | +5.96% | 39,994,800 | 7兆7860億 | -9.37% | - | 0.77 |
| 03/15 | 4,330 | 4,388 | 4,210 | 4,265 | -4.16% | 27,602,900 | 7兆3483億 | -15.04% | - | 0.73 |
| 03/14 | 4,398 | 4,566 | 4,390 | 4,450 | -0.74% | 19,608,700 | 7兆6671億 | -12% | - | 0.76 |
| 03/11 | 4,622 | 4,668 | 4,424 | 4,483 | -6.21% | 25,520,400 | 7兆7240億 | -11.87% | - | 0.76 |
| 03/10 | 4,840 | 4,843 | 4,751 | 4,780 | +3.11% | 18,739,400 | 8兆2357億 | -6.57% | - | 0.82 |
| 03/09 | 4,487 | 4,830 | 4,487 | 4,636 | +3.62% | 25,480,600 | 7兆9876億 | -9.58% | - | 0.79 |
| 03/08 | 4,630 | 4,713 | 4,459 | 4,474 | -4.95% | 24,289,100 | 7兆7084億 | -12.99% | - | 0.76 |
| 03/07 | 4,806 | 4,845 | 4,670 | 4,707 | -5.16% | 19,067,000 | 8兆1099億 | -8.69% | - | 0.8 |
| 03/04 | 5,113 | 5,145 | 4,923 | 4,963 | -4.78% | 19,457,600 | 8兆5510億 | -3.72% | - | 0.85 |
| 03/03 | 5,298 | 5,299 | 5,195 | 5,212 | -1.03% | 12,169,400 | 8兆9800億 | +0.97% | - | 0.89 |
| 03/02 | 5,180 | 5,298 | 5,172 | 5,266 | +0.65% | 13,100,800 | 9兆730億 | +2.11% | - | 0.9 |
| 03/01 | 5,191 | 5,326 | 5,183 | 5,232 | +2.09% | 14,664,200 | 9兆144億 | +1.4% | - | 0.89 |
| 02/28 | 4,996 | 5,138 | 4,961 | 5,125 | +1.1% | 17,268,200 | 8兆8301億 | -0.87% | - | 0.87 |
| 02/25 | 4,951 | 5,108 | 4,944 | 5,069 | +5.56% | 20,091,800 | 8兆7336億 | -2.27% | - | 0.86 |
| 02/24 | 5,099 | 5,125 | 4,764 | 4,802 | -6.83% | 26,778,800 | 8兆2736億 | -7.65% | - | 0.82 |
| 02/22 | 5,062 | 5,184 | 5,031 | 5,154 | -0.12% | 15,369,800 | 8兆8801億 | -1.43% | - | 0.88 |
| 02/21 | 5,084 | 5,194 | 5,052 | 5,160 | -0.46% | 11,310,600 | 8兆8904億 | -1.6% | - | 0.88 |
| 02/18 | 5,002 | 5,199 | 4,988 | 5,184 | +1.31% | 15,379,300 | 8兆9317億 | -1.39% | - | 0.88 |
| 02/17 | 5,232 | 5,234 | 5,085 | 5,117 | -2.27% | 12,413,400 | 8兆8163億 | -2.94% | - | 0.87 |
| 02/16 | 5,299 | 5,309 | 5,226 | 5,236 | +1.51% | 9,212,800 | 9兆213億 | -1.11% | - | 0.89 |
| 02/15 | 5,230 | 5,277 | 5,143 | 5,158 | -2.09% | 12,497,200 | 8兆8869億 | -2.68% | - | 0.88 |
| 02/14 | 5,283 | 5,330 | 5,237 | 5,268 | -3.92% | 13,144,700 | 9兆765億 | -0.85% | - | 0.9 |
| 02/10 | 5,712 | 5,739 | 5,406 | 5,483 | -2.3% | 28,162,900 | 9兆4469億 | +3.12% | - | 0.94 |
| 02/09 | 5,350 | 5,628 | 5,310 | 5,612 | +5.85% | 30,820,900 | 9兆6692億 | +5.59% | - | 0.96 |
| 02/08 | 5,364 | 5,406 | 5,263 | 5,302 | -0.9% | 18,029,100 | 9兆1351億 | -0.15% | - | 0.9 |
| 02/07 | 5,237 | 5,494 | 5,221 | 5,350 | +2.61% | 22,464,500 | 9兆2178億 | +0.66% | - | 0.91 |
| 02/04 | 5,150 | 5,234 | 5,091 | 5,214 | +0.37% | 17,062,400 | 8兆9834億 | -1.9% | - | 0.89 |
| 02/03 | 5,090 | 5,252 | 5,086 | 5,195 | -0.12% | 14,866,600 | 8兆9507億 | -2.29% | - | 0.89 |
| 02/02 | 5,124 | 5,219 | 5,107 | 5,201 | +2.64% | 12,797,100 | 8兆9610億 | -2.2% | - | 0.89 |
| 02/01 | 5,133 | 5,218 | 5,022 | 5,067 | +1.12% | 16,976,100 | 8兆7302億 | -4.85% | - | 0.86 |
| 01/31 | 4,710 | 5,119 | 4,693 | 5,011 | +4.5% | 23,353,700 | 8兆6337億 | -6.14% | - | 0.85 |
| 01/28 | 4,750 | 4,875 | 4,584 | 4,795 | +2.2% | 29,637,400 | 8兆2615億 | -10.44% | - | 0.82 |
| 01/27 | 5,121 | 5,170 | 4,652 | 4,692 | -9% | 38,020,800 | 8兆840億 | -12.76% | - | 0.8 |
| 01/26 | 4,969 | 5,259 | 4,944 | 5,156 | +1.72% | 21,598,200 | 8兆8835億 | -4.59% | - | 0.88 |
| 01/25 | 5,300 | 5,313 | 5,008 | 5,069 | -5.34% | 20,702,500 | 8兆7336億 | -6.42% | - | 0.86 |
| 01/24 | 5,392 | 5,415 | 5,297 | 5,355 | -2.41% | 14,732,900 | 9兆2264億 | -1.56% | - | 0.91 |
| 01/21 | 5,431 | 5,502 | 5,388 | 5,487 | -0.72% | 14,612,100 | 9兆4538億 | +0.66% | - | 0.94 |
| 01/20 | 5,353 | 5,532 | 5,318 | 5,527 | +2.12% | 15,818,700 | 9兆5227億 | +1.38% | - | 0.94 |
| 01/19 | 5,442 | 5,493 | 5,382 | 5,412 | -1.74% | 13,552,100 | 9兆3246億 | -0.77% | - | 0.92 |
| 01/18 | 5,540 | 5,676 | 5,498 | 5,508 | -0.4% | 13,822,400 | 9兆4900億 | +0.92% | - | 0.94 |
| 01/17 | 5,500 | 5,578 | 5,440 | 5,530 | +0.6% | 11,305,800 | 9兆5279億 | +1.28% | - | 0.94 |
| 01/14 | 5,470 | 5,499 | 5,405 | 5,497 | -1.24% | 15,832,200 | 9兆4710億 | +0.7% | - | 0.94 |
| 01/13 | 5,648 | 5,685 | 5,558 | 5,566 | -2.06% | 15,983,200 | 9兆5899億 | +1.96% | - | 0.95 |
| 01/12 | 5,478 | 5,748 | 5,470 | 5,683 | +6.03% | 24,234,500 | 9兆7915億 | +4.47% | - | 0.97 |
| 01/11 | 5,425 | 5,440 | 5,331 | 5,360 | -2.35% | 14,724,200 | 9兆2350億 | -1.38% | - | 0.91 |
| 01/07 | 5,440 | 5,600 | 5,418 | 5,489 | +2.18% | 20,542,300 | 9兆4572億 | +0.81% | - | 0.94 |
| 01/06 | 5,392 | 5,415 | 5,301 | 5,372 | -0.89% | 16,115,500 | 9兆2557億 | -1.63% | - | 0.92 |
| 01/05 | 5,440 | 5,515 | 5,395 | 5,420 | -1.13% | 11,581,500 | 9兆3384億 | -1.24% | - | 0.92 |
| 01/04 | 5,573 | 5,574 | 5,420 | 5,482 | +0.88% | 14,102,100 | 9兆4452億 | -0.67% | - | 0.94 |
| 2021 |
| 12/30 | 5,335 | 5,454 | 5,288 | 5,434 | +1.46% | 14,264,700 | 9兆3625億 | -2.14% | - | 0.93 |
| 12/29 | 5,259 | 5,428 | 5,256 | 5,356 | +1.86% | 12,350,400 | 9兆2281億 | -4.41% | - | 0.91 |
| 12/28 | 5,255 | 5,312 | 5,235 | 5,258 | +0.73% | 12,041,200 | 9兆592億 | -6.99% | - | 0.9 |
| 12/27 | 5,269 | 5,317 | 5,220 | 5,220 | -2.96% | 11,660,600 | 8兆9938億 | -8.68% | - | 0.89 |
| 12/24 | 5,419 | 5,431 | 5,368 | 5,379 | -0.59% | 6,817,600 | 9兆2677億 | -6.95% | - | 0.92 |
| 12/23 | 5,415 | 5,430 | 5,340 | 5,411 | +0.39% | 10,470,100 | 9兆3229億 | -7.43% | - | 0.92 |
| 12/22 | 5,470 | 5,524 | 5,381 | 5,390 | -0.24% | 12,493,300 | 9兆2867億 | -8.86% | - | 0.92 |
| 12/21 | 5,401 | 5,436 | 5,337 | 5,403 | +1.1% | 11,272,500 | 9兆3091億 | -9.69% | - | 0.92 |
| 12/20 | 5,455 | 5,517 | 5,334 | 5,344 | -2.5% | 15,692,100 | 9兆2074億 | -11.63% | - | 0.91 |
