株価チャート
2022/06/13~2022/11/07
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 |
11/07 | 5,070 | 5,140 | 5,040 | 5,050 | +0.4% | 536,600 | 1兆5604億 | +0.24% | 18.96 | 1.62 |
11/04 | 5,000 | 5,050 | 4,990 | 5,030 | 0% | 533,200 | 1兆5542億 | -0.28% | 18.88 | 1.61 |
11/02 | 4,950 | 5,040 | 4,940 | 5,030 | +0.6% | 642,500 | 1兆5542億 | -0.32% | 18.88 | 1.61 |
11/01 | 5,020 | 5,060 | 4,990 | 5,000 | +0.4% | 367,000 | 1兆5450億 | -1.03% | 18.77 | 1.6 |
10/31 | 4,975 | 4,985 | 4,945 | 4,980 | +0.91% | 570,000 | 1兆5388億 | -1.46% | 18.69 | 1.59 |
10/28 | 4,940 | 4,990 | 4,925 | 4,935 | -0.1% | 1,430,200 | 1兆5249億 | -2.41% | 18.52 | 1.58 |
10/27 | 5,030 | 5,060 | 4,940 | 4,940 | -2.56% | 746,400 | 1兆5264億 | -2.41% | 18.54 | 1.58 |
10/26 | 5,030 | 5,090 | 5,000 | 5,070 | +1.5% | 553,500 | 1兆5666億 | 0% | 19.03 | 1.62 |
10/25 | 4,980 | 5,020 | 4,940 | 4,995 | +1.73% | 714,800 | 1兆5434億 | -1.48% | 18.75 | 1.6 |
10/24 | 4,960 | 4,970 | 4,880 | 4,910 | -0.2% | 547,200 | 1兆5171億 | -3.19% | 18.43 | 1.57 |
10/21 | 5,020 | 5,050 | 4,900 | 4,920 | -2.38% | 856,200 | 1兆5202億 | -3.07% | 18.47 | 1.58 |
10/20 | 5,030 | 5,080 | 4,990 | 5,040 | -0.2% | 654,600 | 1兆5573億 | -0.87% | 18.92 | 1.61 |
10/19 | 5,070 | 5,090 | 5,010 | 5,050 | +0.2% | 410,400 | 1兆5604億 | -0.77% | 18.96 | 1.62 |
10/18 | 5,130 | 5,130 | 4,990 | 5,040 | -0.79% | 675,700 | 1兆5573億 | -1.02% | 18.92 | 1.61 |
10/17 | 5,080 | 5,150 | 5,060 | 5,080 | -0.2% | 625,300 | 1兆5697億 | -0.26% | 19.07 | 1.63 |
10/14 | 5,100 | 5,140 | 5,050 | 5,090 | +1.19% | 640,900 | 1兆5728億 | +0.02% | 19.11 | 1.63 |
10/13 | 5,050 | 5,060 | 4,995 | 5,030 | -0.59% | 695,600 | 1兆5542億 | -1.06% | 18.88 | 1.61 |
10/12 | 4,990 | 5,090 | 4,980 | 5,060 | +1% | 621,500 | 1兆5635億 | -0.41% | 18.99 | 1.62 |
10/11 | 5,060 | 5,090 | 4,970 | 5,010 | -0.99% | 632,200 | 1兆5480億 | -1.4% | 18.81 | 1.6 |
10/07 | 5,030 | 5,070 | 4,990 | 5,060 | -0.78% | 525,100 | 1兆5635億 | -0.47% | 18.99 | 1.62 |
10/06 | 5,140 | 5,200 | 5,090 | 5,100 | -0.58% | 671,800 | 1兆5759億 | +0.28% | 19.14 | 1.63 |
10/05 | 5,230 | 5,230 | 5,100 | 5,130 | -0.97% | 685,000 | 1兆5851億 | +0.85% | 19.26 | 1.64 |
10/04 | 5,040 | 5,200 | 5,030 | 5,180 | +1.97% | 728,600 | 1兆6006億 | +1.83% | 19.44 | 1.66 |
10/03 | 5,110 | 5,150 | 5,020 | 5,080 | -0.97% | 478,700 | 1兆5697億 | -0.1% | 19.07 | 1.63 |
09/30 | 5,190 | 5,210 | 5,130 | 5,130 | -1.72% | 678,100 | 1兆5851億 | +0.79% | 19.26 | 1.64 |
09/29 | 5,160 | 5,240 | 5,120 | 5,220 | +2.76% | 679,900 | 1兆6129億 | +2.53% | 19.59 | 1.67 |
09/28 | 5,100 | 5,110 | 5,050 | 5,080 | -1.55% | 624,600 | 1兆5697億 | -0.18% | 19.07 | 1.63 |
09/27 | 5,090 | 5,170 | 5,090 | 5,160 | +2.18% | 638,800 | 1兆5944億 | +1.34% | 19.37 | 1.65 |
09/26 | 4,990 | 5,080 | 4,990 | 5,050 | -0.39% | 560,100 | 1兆5604億 | -0.79% | 18.96 | 1.62 |
09/22 | 5,050 | 5,080 | 4,995 | 5,070 | +0.4% | 296,700 | 1兆5666億 | -0.45% | 19.03 | 1.62 |
09/21 | 5,110 | 5,110 | 5,030 | 5,050 | -1.94% | 428,700 | 1兆5604億 | -0.92% | 18.96 | 1.62 |
09/20 | 5,120 | 5,170 | 5,100 | 5,150 | +1.78% | 375,000 | 1兆5913億 | +0.98% | 19.33 | 1.65 |
09/16 | 5,000 | 5,060 | 5,000 | 5,060 | 0% | 437,000 | 1兆5635億 | -0.73% | 18.99 | 1.62 |
09/15 | 5,020 | 5,070 | 5,010 | 5,060 | +1% | 267,500 | 1兆5635億 | -0.76% | 18.99 | 1.62 |
09/14 | 5,050 | 5,080 | 5,000 | 5,010 | -1.96% | 447,100 | 1兆5480億 | -1.73% | 18.81 | 1.6 |
09/13 | 5,140 | 5,140 | 5,060 | 5,110 | -1.16% | 505,300 | 1兆5789億 | +0.24% | 19.18 | 1.64 |
09/12 | 5,150 | 5,200 | 5,120 | 5,170 | +0.98% | 299,800 | 1兆5975億 | +1.41% | 19.41 | 1.66 |
09/09 | 5,080 | 5,140 | 5,060 | 5,120 | +1.19% | 669,000 | 1兆5820億 | +0.49% | 19.22 | 1.64 |
09/08 | 5,010 | 5,090 | 5,000 | 5,060 | +1.61% | 421,400 | 1兆5635億 | -0.61% | 18.99 | 1.62 |
09/07 | 4,970 | 5,010 | 4,965 | 4,980 | +0.2% | 427,000 | 1兆5388億 | -2.22% | 18.69 | 1.59 |
09/06 | 4,985 | 5,010 | 4,955 | 4,970 | +0.2% | 475,800 | 1兆5357億 | -2.55% | 18.66 | 1.59 |
09/05 | 5,030 | 5,060 | 4,945 | 4,960 | -1.98% | 328,400 | 1兆5326億 | -2.97% | 18.62 | 1.59 |
09/02 | 5,070 | 5,120 | 4,975 | 5,060 | -0.39% | 412,400 | 1兆5635億 | -1.25% | 18.99 | 1.62 |
09/01 | 5,100 | 5,140 | 5,060 | 5,080 | -0.39% | 573,300 | 1兆5697億 | -0.99% | 19.07 | 1.63 |
08/31 | 5,130 | 5,160 | 5,060 | 5,100 | -0.78% | 679,000 | 1兆5759億 | -0.74% | 19.14 | 1.63 |
08/30 | 5,100 | 5,190 | 5,090 | 5,140 | +0.39% | 262,800 | 1兆5882億 | -0.08% | 19.29 | 1.65 |
08/29 | 5,040 | 5,130 | 5,010 | 5,120 | -0.19% | 323,100 | 1兆5820億 | -0.54% | 19.22 | 1.64 |
08/26 | 5,200 | 5,200 | 5,120 | 5,130 | -1.35% | 344,000 | 1兆5851億 | -0.39% | 19.26 | 1.64 |
08/25 | 5,150 | 5,220 | 5,130 | 5,200 | +0.78% | 272,400 | 1兆6068億 | +0.95% | 19.52 | 1.66 |
08/24 | 5,170 | 5,180 | 5,100 | 5,160 | -0.39% | 364,500 | 1兆5944億 | +0.19% | 19.37 | 1.65 |
08/23 | 5,140 | 5,180 | 5,090 | 5,180 | +0.39% | 439,400 | 1兆6006億 | +0.62% | 19.44 | 1.66 |
08/22 | 5,100 | 5,170 | 5,060 | 5,160 | +1.18% | 407,500 | 1兆5944億 | +0.23% | 19.37 | 1.65 |
08/19 | 5,120 | 5,140 | 5,080 | 5,100 | -0.58% | 265,000 | 1兆5759億 | -0.97% | 19.14 | 1.63 |
08/18 | 5,130 | 5,170 | 5,080 | 5,130 | -0.77% | 501,400 | 1兆5851億 | -0.5% | 19.26 | 1.64 |
08/17 | 5,190 | 5,190 | 5,130 | 5,170 | +0.98% | 336,800 | 1兆5975億 | +0.15% | 19.41 | 1.66 |
08/16 | 5,110 | 5,150 | 5,090 | 5,120 | +0.79% | 318,300 | 1兆5820億 | -0.89% | 19.22 | 1.64 |
08/15 | 5,100 | 5,130 | 5,060 | 5,080 | -0.39% | 268,100 | 1兆5697億 | -1.66% | 19.07 | 1.63 |
08/12 | 5,120 | 5,180 | 5,070 | 5,100 | +1.39% | 632,200 | 1兆5759億 | -1.3% | 19.14 | 1.63 |
08/10 | 4,965 | 5,070 | 4,850 | 5,030 | 0% | 1,559,600 | 1兆5542億 | -2.61% | 18.88 | 1.61 |
08/09 | 5,130 | 5,170 | 5,020 | 5,030 | -1.37% | 746,200 | 1兆5542億 | -2.71% | 18.88 | 1.61 |
08/08 | 5,060 | 5,140 | 5,060 | 5,100 | +0.2% | 468,100 | 1兆5759億 | -1.47% | 19.14 | 1.63 |
08/05 | 5,020 | 5,100 | 5,000 | 5,090 | +1.39% | 472,700 | 1兆5728億 | -1.66% | 19.11 | 1.63 |
08/04 | 5,160 | 5,170 | 5,000 | 5,020 | -1.76% | 493,000 | 1兆5511億 | -3.05% | 18.84 | 1.61 |
08/03 | 5,170 | 5,180 | 5,090 | 5,110 | -1.16% | 463,200 | 1兆5789億 | -1.43% | 19.18 | 1.64 |
08/02 | 5,270 | 5,270 | 5,140 | 5,170 | -1.9% | 450,900 | 1兆5975億 | -0.44% | 19.41 | 1.66 |
08/01 | 5,260 | 5,350 | 5,250 | 5,270 | +0.38% | 557,500 | 1兆6284億 | +1.5% | 19.78 | 1.69 |
07/29 | 5,250 | 5,280 | 5,230 | 5,250 | +0.19% | 559,100 | 1兆6222億 | +1.27% | 19.71 | 1.68 |
07/28 | 5,210 | 5,240 | 5,110 | 5,240 | -0.38% | 2,773,100 | 1兆6191億 | +1.22% | 19.67 | 1.68 |
07/27 | 5,280 | 5,300 | 5,230 | 5,260 | +0.57% | 646,000 | 1兆6253億 | +1.82% | 19.74 | 1.68 |
07/26 | 5,280 | 5,280 | 5,180 | 5,230 | -0.38% | 498,400 | 1兆6160億 | +1.49% | 19.63 | 1.67 |
07/25 | 5,180 | 5,290 | 5,180 | 5,250 | +1.35% | 463,000 | 1兆6222億 | +2.18% | 19.71 | 1.68 |
07/22 | 5,170 | 5,190 | 5,130 | 5,180 | +0.78% | 531,000 | 1兆6006億 | +1.21% | 19.44 | 1.66 |
07/21 | 5,130 | 5,140 | 5,070 | 5,140 | -0.96% | 466,100 | 1兆5882億 | +0.76% | 19.29 | 1.65 |
07/20 | 5,140 | 5,200 | 5,110 | 5,190 | +1.57% | 526,800 | 1兆6037億 | +2.13% | 19.48 | 1.66 |
07/19 | 5,140 | 5,150 | 5,070 | 5,110 | -1.35% | 447,200 | 1兆5789億 | +0.93% | 19.18 | 1.64 |
07/15 | 5,230 | 5,250 | 5,150 | 5,180 | -0.58% | 415,000 | 1兆6006億 | +2.51% | 19.44 | 1.66 |
07/14 | 5,230 | 5,240 | 5,150 | 5,210 | -0.76% | 455,500 | 1兆6098億 | +3.37% | 19.56 | 1.67 |
07/13 | 5,290 | 5,310 | 5,200 | 5,250 | -0.19% | 551,500 | 1兆6222億 | +4.44% | 19.71 | 1.68 |
07/12 | 5,280 | 5,290 | 5,230 | 5,260 | -0.57% | 588,200 | 1兆6253億 | +4.89% | 19.74 | 1.68 |
07/11 | 5,150 | 5,290 | 5,150 | 5,290 | +3.73% | 697,300 | 1兆6346億 | +5.8% | 19.86 | 1.69 |
07/08 | 5,090 | 5,130 | 5,020 | 5,100 | -0.2% | 683,100 | 1兆5759億 | +2.31% | 19.14 | 1.63 |
07/07 | 5,110 | 5,150 | 5,070 | 5,110 | +1.19% | 701,000 | 1兆5789億 | +2.63% | 19.18 | 1.64 |
07/06 | 5,130 | 5,180 | 5,020 | 5,050 | -2.13% | 513,400 | 1兆5604億 | +1.67% | 18.96 | 1.62 |
07/05 | 5,180 | 5,190 | 5,130 | 5,160 | -0.39% | 369,000 | 1兆5944億 | +4.03% | 19.37 | 1.65 |
07/04 | 5,160 | 5,200 | 5,130 | 5,180 | +1.37% | 416,900 | 1兆6006億 | +4.73% | 19.44 | 1.66 |
07/01 | 5,230 | 5,270 | 5,100 | 5,110 | -0.39% | 745,400 | 1兆5789億 | +3.57% | 19.18 | 1.64 |
06/30 | 5,210 | 5,240 | 5,100 | 5,130 | -0.77% | 704,400 | 1兆5851億 | +4.14% | 19.26 | 1.64 |
06/29 | 5,260 | 5,280 | 5,150 | 5,170 | -3% | 988,800 | 1兆5975億 | +5.08% | 19.41 | 1.66 |
06/28 | 5,130 | 5,350 | 5,110 | 5,330 | +3.7% | 761,700 | 1兆6469億 | +8.47% | 20.01 | 1.71 |
06/27 | 5,130 | 5,160 | 5,090 | 5,140 | +1.18% | 468,400 | 1兆5882億 | +4.86% | 19.29 | 1.65 |
06/24 | 5,080 | 5,090 | 5,020 | 5,080 | +0.2% | 454,300 | 1兆5697億 | +3.72% | 19.07 | 1.63 |
06/23 | 4,990 | 5,090 | 4,990 | 5,070 | +1.81% | 560,600 | 1兆5666億 | +3.51% | 19.03 | 1.62 |
06/22 | 4,925 | 5,020 | 4,890 | 4,980 | +1.12% | 774,900 | 1兆5388億 | +1.74% | 18.69 | 1.59 |
06/21 | 4,855 | 4,935 | 4,850 | 4,925 | +1.55% | 1,043,100 | 1兆5218億 | +0.55% | 18.49 | 1.58 |
06/20 | 4,770 | 4,855 | 4,750 | 4,850 | +1.78% | 766,400 | 1兆4986億 | -1.02% | 18.21 | 1.55 |
06/17 | 4,685 | 4,790 | 4,660 | 4,765 | +0.53% | 704,200 | 1兆4723億 | -2.97% | 17.89 | 1.53 |
06/16 | 4,655 | 4,760 | 4,645 | 4,740 | +1.72% | 579,100 | 1兆4646億 | -3.58% | 17.79 | 1.52 |
06/15 | 4,770 | 4,795 | 4,655 | 4,660 | -1.17% | 659,200 | 1兆4399億 | -5.44% | 17.49 | 1.49 |
06/14 | 4,760 | 4,795 | 4,695 | 4,715 | -3.18% | 610,600 | 1兆4569億 | -4.55% | 17.7 | 1.51 |
06/13 | 4,800 | 4,885 | 4,795 | 4,870 | +0.41% | 402,800 | 1兆5048億 | -1.66% | 18.28 | 1.56 |