株価チャート
2022/08/05~2022/12/30
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 |
12/30 | 2,658 | 2,691 | 2,656 | 2,661 | -0.56% | 6,082,600 | 5兆3220億 | -5.27% | 10.67 | 1.33 |
12/29 | 2,725 | 2,731 | 2,665 | 2,676 | -5.87% | 13,561,700 | 5兆3520億 | -4.97% | 10.73 | 1.34 |
12/28 | 2,860 | 2,872 | 2,842 | 2,843 | -0.18% | 13,347,400 | 5兆6860億 | +0.74% | 11.4 | 1.43 |
12/27 | 2,850 | 2,856 | 2,842 | 2,848 | +0.18% | 7,290,400 | 5兆6960億 | +0.96% | 11.42 | 1.43 |
12/26 | 2,832 | 2,845 | 2,829 | 2,843 | +0.64% | 5,282,300 | 5兆6860億 | +0.85% | 11.4 | 1.43 |
12/23 | 2,827 | 2,829 | 2,812 | 2,825 | -0.04% | 5,645,200 | 5兆6500億 | +0.28% | 11.33 | 1.42 |
12/22 | 2,808 | 2,833 | 2,794 | 2,826 | +1.07% | 5,859,500 | 5兆6520億 | +0.43% | 11.33 | 1.42 |
12/21 | 2,839 | 2,841 | 2,794 | 2,796 | -1.31% | 11,181,200 | 5兆5920億 | -0.53% | 11.21 | 1.4 |
12/20 | 2,836 | 2,859 | 2,824 | 2,833 | +0.28% | 10,502,400 | 5兆6660億 | +0.85% | 11.36 | 1.42 |
12/19 | 2,830 | 2,836 | 2,824 | 2,825 | +0.07% | 4,758,500 | 5兆6500億 | +0.71% | 11.33 | 1.42 |
12/16 | 2,820 | 2,841 | 2,816 | 2,823 | 0% | 7,658,000 | 5兆6460億 | +0.71% | 11.32 | 1.42 |
12/15 | 2,821 | 2,838 | 2,812 | 2,823 | 0% | 6,206,400 | 5兆6460億 | +0.71% | 11.32 | 1.42 |
12/14 | 2,835 | 2,835 | 2,810 | 2,823 | -0.6% | 8,401,300 | 5兆6460億 | +0.75% | 11.32 | 1.42 |
12/13 | 2,835 | 2,843 | 2,830 | 2,840 | +0.57% | 4,571,600 | 5兆6800億 | +1.39% | 11.39 | 1.42 |
12/12 | 2,820 | 2,832 | 2,806 | 2,824 | -0.18% | 4,111,300 | 5兆6480億 | +0.89% | 11.32 | 1.42 |
12/09 | 2,815 | 2,836 | 2,814 | 2,829 | +0.35% | 4,491,400 | 5兆6580億 | +1.11% | 11.34 | 1.42 |
12/08 | 2,821 | 2,825 | 2,809 | 2,819 | +0.04% | 4,835,200 | 5兆6380億 | +0.79% | 11.3 | 1.41 |
12/07 | 2,809 | 2,838 | 2,804 | 2,818 | +0.18% | 5,319,300 | 5兆6360億 | +0.93% | 11.3 | 1.41 |
12/06 | 2,800 | 2,820 | 2,790 | 2,813 | +1.04% | 4,827,000 | 5兆6260億 | +1.26% | 11.28 | 1.41 |
12/05 | 2,790 | 2,793 | 2,772 | 2,784 | +0.22% | 3,866,300 | 5兆5680億 | +0.76% | 11.16 | 1.4 |
12/02 | 2,800 | 2,801 | 2,761 | 2,778 | -1.17% | 7,521,400 | 5兆5560億 | +1.05% | 11.14 | 1.39 |
12/01 | 2,816 | 2,824 | 2,809 | 2,811 | -0.18% | 4,508,600 | 5兆6220億 | +2.74% | 11.27 | 1.41 |
11/30 | 2,811 | 2,826 | 2,805 | 2,816 | -0.04% | 6,390,300 | 5兆6320億 | +3.45% | 11.29 | 1.41 |
11/29 | 2,831 | 2,835 | 2,814 | 2,817 | -0.35% | 4,638,600 | 5兆6340億 | +4.14% | 11.3 | 1.41 |
11/28 | 2,830 | 2,836 | 2,825 | 2,827 | -0.18% | 4,030,900 | 5兆6540億 | +5.13% | 11.34 | 1.42 |
11/25 | 2,826 | 2,844 | 2,821 | 2,832 | +0.14% | 4,500,000 | 5兆6640億 | +5.91% | 11.36 | 1.42 |
11/24 | 2,830 | 2,848 | 2,822 | 2,828 | -0.04% | 6,156,200 | 5兆6560億 | +6.44% | 11.34 | 1.42 |
11/22 | 2,800 | 2,845 | 2,799 | 2,829 | +1.22% | 7,143,200 | 5兆6580億 | +7.12% | 11.34 | 1.42 |
11/21 | 2,793 | 2,801 | 2,783 | 2,795 | +0.47% | 4,012,300 | 5兆5900億 | +6.48% | 11.21 | 1.4 |
11/18 | 2,771 | 2,795 | 2,766 | 2,782 | +0.72% | 3,593,800 | 5兆5640億 | +6.55% | 11.16 | 1.39 |
11/17 | 2,747 | 2,787 | 2,743 | 2,762 | +0.91% | 4,205,700 | 5兆5240億 | +6.39% | 11.08 | 1.38 |
11/16 | 2,741 | 2,751 | 2,723 | 2,737 | -0.29% | 4,494,200 | 5兆4740億 | +6% | 10.98 | 1.37 |
11/15 | 2,761 | 2,777 | 2,745 | 2,745 | +0.07% | 4,432,100 | 5兆4900億 | +6.89% | 11.01 | 1.38 |
11/14 | 2,777 | 2,782 | 2,742 | 2,743 | -1.37% | 6,563,100 | 5兆4860億 | +7.4% | 11 | 1.38 |
11/11 | 2,802 | 2,810 | 2,773 | 2,781 | -1.28% | 12,000,600 | 5兆5620億 | +9.45% | 11.15 | 1.39 |
11/10 | 2,799 | 2,824 | 2,793 | 2,817 | +0.64% | 5,961,500 | 5兆6340億 | +11.52% | 11.3 | 1.41 |
11/09 | 2,805 | 2,806 | 2,781 | 2,799 | -0.18% | 6,184,900 | 5兆5980億 | +11.56% | 11.22 | 1.4 |
11/08 | 2,800 | 2,813 | 2,796 | 2,804 | +0.29% | 6,308,000 | 5兆6080億 | +12.52% | 11.24 | 1.41 |
11/07 | 2,789 | 2,810 | 2,784 | 2,796 | +0.04% | 8,399,700 | 5兆5920億 | +13.02% | 11.21 | 1.4 |
11/04 | 2,781 | 2,795 | 2,754 | 2,795 | -0.18% | 10,688,600 | 5兆5900億 | +13.71% | 11.21 | 1.4 |
11/02 | 2,695 | 2,800 | 2,673 | 2,800 | +3.78% | 15,920,800 | 5兆6000億 | +14.75% | 11.23 | 1.4 |
11/01 | 2,610 | 2,698 | 2,610 | 2,698 | +9.5% | 21,064,300 | 5兆3960億 | +11.35% | 10.82 | 1.35 |
10/31 | 2,448 | 2,464 | 2,442 | 2,464 | +1.4% | 4,203,600 | 4兆9280億 | +2.28% | 9.88 | 1.24 |
10/28 | 2,434 | 2,442 | 2,425 | 2,430 | -0.12% | 11,592,800 | 4兆8600億 | +1% | 9.74 | 1.22 |
10/27 | 2,460 | 2,461 | 2,433 | 2,433 | -1.02% | 3,660,300 | 4兆8660億 | +1.21% | 9.76 | 1.22 |
10/26 | 2,449 | 2,463 | 2,443 | 2,458 | +0.16% | 4,013,700 | 4兆9160億 | +2.25% | 9.86 | 1.23 |
10/25 | 2,430 | 2,459 | 2,423 | 2,454 | +2.08% | 6,280,500 | 4兆9080億 | +2.25% | 9.84 | 1.23 |
10/24 | 2,427 | 2,434 | 2,404 | 2,404 | -0.83% | 4,128,600 | 4兆8080億 | +0.33% | 9.64 | 1.21 |
10/21 | 2,426 | 2,435 | 2,422 | 2,424 | -0.49% | 2,998,800 | 4兆8480億 | +1.25% | 9.72 | 1.22 |
10/20 | 2,412 | 2,442 | 2,409 | 2,436 | +0.58% | 3,336,500 | 4兆8720億 | +1.8% | 9.77 | 1.22 |
10/19 | 2,433 | 2,437 | 2,419 | 2,422 | -0.12% | 3,016,600 | 4兆8440億 | +1.3% | 9.71 | 1.21 |
10/18 | 2,436 | 2,437 | 2,425 | 2,425 | -0.16% | 3,474,200 | 4兆8500億 | +1.46% | 9.72 | 1.22 |
10/17 | 2,448 | 2,448 | 2,429 | 2,429 | -0.21% | 3,565,600 | 4兆8580億 | +1.72% | 9.74 | 1.22 |
10/14 | 2,425 | 2,443 | 2,420 | 2,434 | +1.16% | 5,854,800 | 4兆8680億 | +2.01% | 9.76 | 1.22 |
10/13 | 2,409 | 2,416 | 2,398 | 2,406 | -0.04% | 2,756,700 | 4兆8120億 | +0.97% | 9.65 | 1.21 |
10/12 | 2,398 | 2,421 | 2,395 | 2,407 | +0.38% | 4,348,600 | 4兆8140億 | +1.05% | 9.65 | 1.21 |
10/11 | 2,390 | 2,411 | 2,384 | 2,398 | +0.29% | 4,430,500 | 4兆7960億 | +0.76% | 9.62 | 1.2 |
10/07 | 2,388 | 2,394 | 2,378 | 2,391 | -0.75% | 3,909,600 | 4兆7820億 | +0.5% | 9.59 | 1.2 |
10/06 | 2,414 | 2,419 | 2,405 | 2,409 | -0.08% | 3,370,200 | 4兆8180億 | +1.3% | 9.66 | 1.21 |
10/05 | 2,415 | 2,420 | 2,401 | 2,411 | +0.25% | 4,466,300 | 4兆8220億 | +1.43% | 9.67 | 1.21 |
10/04 | 2,384 | 2,407 | 2,379 | 2,405 | +2.04% | 5,681,300 | 4兆8100億 | +1.26% | 9.64 | 1.21 |
10/03 | 2,372 | 2,377 | 2,341 | 2,357 | -0.72% | 5,003,500 | 4兆7140億 | -0.67% | 9.45 | 1.18 |
09/30 | 2,381 | 2,386 | 2,364 | 2,374 | -0.96% | 6,210,700 | 4兆7480億 | 0% | 9.52 | 1.19 |
09/29 | 2,350 | 2,403 | 2,345 | 2,397 | +2.52% | 6,907,400 | 4兆7940億 | +1.01% | 9.61 | 1.2 |
09/28 | 2,353 | 2,356 | 2,322 | 2,338 | -1.43% | 6,158,700 | 4兆6760億 | -1.43% | 9.38 | 1.17 |
09/27 | 2,351 | 2,376 | 2,351 | 2,372 | +1.11% | 3,752,900 | 4兆7440億 | -0.08% | 9.51 | 1.19 |
09/26 | 2,383 | 2,385 | 2,346 | 2,346 | -2.21% | 5,283,100 | 4兆6920億 | -1.18% | 9.41 | 1.18 |
09/22 | 2,392 | 2,399 | 2,376 | 2,399 | +0.67% | 3,629,200 | 4兆7980億 | +1.05% | 9.62 | 1.2 |
09/21 | 2,399 | 2,399 | 2,381 | 2,383 | -1.28% | 3,873,000 | 4兆7660億 | +0.42% | 9.56 | 1.19 |
09/20 | 2,366 | 2,416 | 2,366 | 2,414 | +2.03% | 6,552,200 | 4兆8280億 | +1.81% | 9.68 | 1.21 |
09/16 | 2,355 | 2,370 | 2,355 | 2,366 | +0.17% | 4,370,300 | 4兆7320億 | -0.04% | 9.49 | 1.19 |
09/15 | 2,361 | 2,366 | 2,352 | 2,362 | +0.21% | 2,513,400 | 4兆7240億 | -0.13% | 9.47 | 1.18 |
09/14 | 2,375 | 2,382 | 2,357 | 2,357 | -1.3% | 4,895,400 | 4兆7140億 | -0.3% | 9.45 | 1.18 |
09/13 | 2,398 | 2,398 | 2,377 | 2,388 | -0.25% | 2,282,200 | 4兆7760億 | +1.14% | 9.58 | 1.2 |
09/12 | 2,390 | 2,400 | 2,382 | 2,394 | +0.46% | 2,551,800 | 4兆7880億 | +1.53% | 9.6 | 1.2 |
09/09 | 2,387 | 2,402 | 2,382 | 2,383 | -0.29% | 5,715,500 | 4兆7660億 | +1.23% | 9.56 | 1.19 |
09/08 | 2,378 | 2,392 | 2,374 | 2,390 | +0.76% | 4,977,900 | 4兆7800億 | +1.7% | 9.58 | 1.2 |
09/07 | 2,367 | 2,379 | 2,363 | 2,372 | +0.25% | 3,609,800 | 4兆7440億 | +1.11% | 9.51 | 1.19 |
09/06 | 2,370 | 2,382 | 2,363 | 2,366 | +0.04% | 2,857,000 | 4兆7320億 | +0.98% | 9.49 | 1.19 |
09/05 | 2,365 | 2,373 | 2,357 | 2,365 | -0.38% | 2,613,100 | 4兆7300億 | +1.03% | 9.48 | 1.19 |
09/02 | 2,375 | 2,378 | 2,362 | 2,374 | +0.08% | 2,907,100 | 4兆7480億 | +1.37% | 9.52 | 1.19 |
09/01 | 2,357 | 2,377 | 2,353 | 2,372 | +0.51% | 3,630,000 | 4兆7440億 | +1.15% | 9.51 | 1.19 |
08/31 | 2,377 | 2,378 | 2,352 | 2,360 | -0.72% | 4,555,500 | 4兆7200億 | +0.55% | 9.46 | 1.18 |
08/30 | 2,370 | 2,383 | 2,366 | 2,377 | +0.55% | 2,381,900 | 4兆7540億 | +1.19% | 9.53 | 1.19 |
08/29 | 2,353 | 2,374 | 2,351 | 2,364 | 0% | 3,821,400 | 4兆7280億 | +0.6% | 9.48 | 1.19 |
08/26 | 2,369 | 2,383 | 2,364 | 2,364 | +0.04% | 2,976,800 | 4兆7280億 | +0.55% | 9.48 | 1.19 |
08/25 | 2,371 | 2,375 | 2,356 | 2,363 | -0.34% | 2,672,500 | 4兆7260億 | +0.42% | 9.48 | 1.18 |
08/24 | 2,370 | 2,379 | 2,361 | 2,371 | -0.04% | 2,897,500 | 4兆7420億 | +0.72% | 9.51 | 1.19 |
08/23 | 2,382 | 2,384 | 2,372 | 2,372 | -0.55% | 2,690,500 | 4兆7440億 | +0.81% | 9.51 | 1.19 |
08/22 | 2,362 | 2,387 | 2,358 | 2,385 | +0.76% | 3,400,300 | 4兆7700億 | +1.4% | 9.56 | 1.2 |
08/19 | 2,358 | 2,371 | 2,353 | 2,367 | +0.9% | 3,653,800 | 4兆7340億 | +0.68% | 9.49 | 1.19 |
08/18 | 2,357 | 2,357 | 2,343 | 2,346 | -0.55% | 2,844,600 | 4兆6920億 | -0.21% | 9.41 | 1.18 |
08/17 | 2,346 | 2,359 | 2,343 | 2,359 | +1.03% | 4,590,000 | 4兆7180億 | +0.3% | 9.46 | 1.18 |
08/16 | 2,331 | 2,340 | 2,327 | 2,335 | +0.3% | 3,151,000 | 4兆6700億 | -0.76% | 9.36 | 1.17 |
08/15 | 2,330 | 2,330 | 2,319 | 2,328 | +0.26% | 2,800,400 | 4兆6560億 | -1.06% | 9.34 | 1.17 |
08/12 | 2,337 | 2,337 | 2,315 | 2,322 | +0.3% | 4,892,600 | 4兆6440億 | -1.36% | 9.31 | 1.16 |
08/10 | 2,300 | 2,315 | 2,289 | 2,315 | +1.14% | 3,474,200 | 4兆6300億 | -1.66% | 9.28 | 1.16 |
08/09 | 2,309 | 2,315 | 2,287 | 2,289 | -0.78% | 3,893,100 | 4兆5780億 | -2.84% | 9.18 | 1.15 |
08/08 | 2,294 | 2,307 | 2,283 | 2,307 | +0.61% | 3,666,600 | 4兆6140億 | -2.16% | 9.25 | 1.16 |
08/05 | 2,282 | 2,300 | 2,281 | 2,293 | +0.35% | 3,433,300 | 4兆5860億 | -2.72% | 9.2 | 1.15 |