株価チャート
2022/04/20~2022/09/14
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 |
09/14 | 2,490 | 2,511 | 2,478 | 2,488 | -2.05% | 647,800 | 1兆775億 | -1.58% | 14.74 | 1.57 |
09/13 | 2,559 | 2,562 | 2,520 | 2,540 | -1.13% | 418,200 | 1兆1000億 | +0.47% | 15.04 | 1.6 |
09/12 | 2,587 | 2,593 | 2,548 | 2,569 | +0.71% | 315,900 | 1兆1126億 | +1.7% | 15.22 | 1.62 |
09/09 | 2,542 | 2,582 | 2,531 | 2,551 | -0.74% | 551,000 | 1兆1048億 | +1.15% | 15.11 | 1.61 |
09/08 | 2,533 | 2,575 | 2,530 | 2,570 | +3.5% | 684,100 | 1兆1130億 | +2.15% | 15.22 | 1.62 |
09/07 | 2,458 | 2,495 | 2,445 | 2,483 | +0.77% | 458,000 | 1兆753億 | -1.04% | 14.71 | 1.56 |
09/06 | 2,475 | 2,499 | 2,449 | 2,464 | -0.44% | 516,100 | 1兆671億 | -1.64% | 14.59 | 1.55 |
09/05 | 2,474 | 2,492 | 2,463 | 2,475 | -0.72% | 420,000 | 1兆719億 | -1.08% | 14.66 | 1.56 |
09/02 | 2,495 | 2,519 | 2,479 | 2,493 | 0% | 504,000 | 1兆797億 | 0% | 14.77 | 1.57 |
09/01 | 2,506 | 2,530 | 2,482 | 2,493 | -2% | 690,500 | 1兆797億 | +0.48% | 14.77 | 1.57 |
08/31 | 2,507 | 2,628 | 2,501 | 2,544 | +0.16% | 1,132,700 | 1兆1017億 | +3.04% | 15.07 | 1.6 |
08/30 | 2,505 | 2,542 | 2,478 | 2,540 | +2.25% | 430,800 | 1兆1000億 | +3.5% | 15.04 | 1.6 |
08/29 | 2,450 | 2,490 | 2,431 | 2,484 | -1.55% | 479,700 | 1兆758億 | +1.8% | 14.71 | 1.56 |
08/26 | 2,510 | 2,529 | 2,500 | 2,523 | +1.12% | 325,000 | 1兆926億 | +3.87% | 14.94 | 1.59 |
08/25 | 2,535 | 2,538 | 2,490 | 2,495 | -0.76% | 246,100 | 1兆805億 | +3.27% | 14.78 | 1.57 |
08/24 | 2,542 | 2,549 | 2,502 | 2,514 | -0.48% | 389,300 | 1兆887億 | +4.58% | 14.89 | 1.58 |
08/23 | 2,516 | 2,539 | 2,486 | 2,526 | -1.1% | 512,000 | 1兆939億 | +5.78% | 14.96 | 1.59 |
08/22 | 2,560 | 2,590 | 2,525 | 2,554 | -1.92% | 448,500 | 1兆1061億 | +7.67% | 15.13 | 1.61 |
08/19 | 2,650 | 2,650 | 2,603 | 2,604 | -0.08% | 373,600 | 1兆1277億 | +10.53% | 15.42 | 1.64 |
08/18 | 2,605 | 2,614 | 2,587 | 2,606 | -0.34% | 399,700 | 1兆1286億 | +11.46% | 15.44 | 1.64 |
08/17 | 2,561 | 2,621 | 2,552 | 2,615 | +3.28% | 914,600 | 1兆1325億 | +12.76% | 15.49 | 1.65 |
08/16 | 2,544 | 2,549 | 2,518 | 2,532 | -0.04% | 261,400 | 1兆965億 | +9.94% | 15 | 1.59 |
08/15 | 2,545 | 2,565 | 2,507 | 2,533 | +0.36% | 363,700 | 1兆970億 | +10.61% | 15 | 1.59 |
08/12 | 2,527 | 2,560 | 2,493 | 2,524 | +1.28% | 712,100 | 1兆931億 | +10.9% | 14.95 | 1.59 |
08/10 | 2,497 | 2,514 | 2,480 | 2,492 | +0.24% | 428,800 | 1兆792億 | +10.22% | 14.76 | 1.57 |
08/09 | 2,494 | 2,518 | 2,483 | 2,486 | +0.61% | 503,600 | 1兆766億 | +10.64% | 14.72 | 1.56 |
08/08 | 2,461 | 2,495 | 2,461 | 2,471 | 0% | 541,600 | 1兆701億 | +10.61% | 14.64 | 1.56 |
08/05 | 2,410 | 2,472 | 2,404 | 2,471 | +2.83% | 843,300 | 1兆701億 | +11.36% | 14.64 | 1.56 |
08/04 | 2,403 | 2,412 | 2,387 | 2,403 | +0.54% | 578,000 | 1兆407億 | +8.88% | 14.23 | 1.51 |
08/03 | 2,390 | 2,393 | 2,355 | 2,390 | +0.25% | 602,300 | 1兆350億 | +8.74% | 14.16 | 1.5 |
08/02 | 2,381 | 2,411 | 2,311 | 2,384 | -1% | 1,003,700 | 1兆324億 | +8.76% | 14.12 | 1.5 |
08/01 | 2,535 | 2,535 | 2,377 | 2,408 | +7.74% | 1,499,500 | 1兆428億 | +10.11% | 14.26 | 1.52 |
07/29 | 2,210 | 2,243 | 2,200 | 2,235 | +2.05% | 927,800 | 9679億6249万 | +2.62% | 13.24 | 1.41 |
07/28 | 2,181 | 2,197 | 2,168 | 2,190 | -0.14% | 548,000 | 9484億7331万 | +0.6% | 12.97 | 1.38 |
07/27 | 2,178 | 2,200 | 2,173 | 2,193 | +0.41% | 397,800 | 9497億7259万 | +0.69% | 12.99 | 1.38 |
07/26 | 2,184 | 2,203 | 2,179 | 2,184 | -0.27% | 354,700 | 9458億7475万 | +0.23% | 12.94 | 1.37 |
07/25 | 2,198 | 2,200 | 2,177 | 2,190 | -0.86% | 359,800 | 9484億7331万 | +0.46% | 12.97 | 1.38 |
07/22 | 2,179 | 2,215 | 2,166 | 2,209 | +0.5% | 579,300 | 9567億207万 | +1.1% | 13.08 | 1.39 |
07/21 | 2,149 | 2,202 | 2,147 | 2,198 | +0.59% | 634,900 | 9519億3805万 | +0.18% | 13.02 | 1.38 |
07/20 | 2,162 | 2,189 | 2,152 | 2,185 | +2.63% | 693,500 | 9463億784万 | -0.82% | 12.94 | 1.38 |
07/19 | 2,100 | 2,138 | 2,097 | 2,129 | +0.24% | 711,500 | 9220億5464万 | -3.75% | 12.61 | 1.34 |
07/15 | 2,100 | 2,133 | 2,089 | 2,124 | -0.42% | 761,300 | 9198億8918万 | -4.54% | 12.58 | 1.34 |
07/14 | 2,129 | 2,138 | 2,083 | 2,133 | -1.16% | 647,800 | 9237億8702万 | -4.73% | 12.63 | 1.34 |
07/13 | 2,170 | 2,209 | 2,157 | 2,158 | +0.65% | 527,100 | 9346億1434万 | -4.17% | 12.78 | 1.36 |
07/12 | 2,215 | 2,215 | 2,142 | 2,144 | -3.47% | 510,200 | 9285億5104万 | -5.43% | 12.7 | 1.35 |
07/11 | 2,192 | 2,231 | 2,192 | 2,221 | +1.69% | 407,400 | 9618億9919万 | -2.63% | 13.16 | 1.4 |
07/08 | 2,187 | 2,217 | 2,181 | 2,184 | -0.14% | 456,400 | 9458億7475万 | -4.67% | 12.94 | 1.37 |
07/07 | 2,177 | 2,205 | 2,148 | 2,187 | +1.34% | 463,900 | 9471億7403万 | -5.04% | 12.95 | 1.38 |
07/06 | 2,136 | 2,188 | 2,136 | 2,158 | +0.42% | 682,200 | 9346億1434万 | -6.74% | 12.78 | 1.36 |
07/05 | 2,150 | 2,161 | 2,137 | 2,149 | +0.28% | 386,800 | 9307億1650万 | -7.65% | 12.73 | 1.35 |
07/04 | 2,129 | 2,152 | 2,126 | 2,143 | +1.32% | 452,300 | 9281億1794万 | -8.34% | 12.69 | 1.35 |
07/01 | 2,184 | 2,199 | 2,097 | 2,115 | -2.22% | 575,300 | 9159億9135万 | -10.08% | 12.53 | 1.33 |
06/30 | 2,183 | 2,186 | 2,144 | 2,163 | -0.92% | 776,300 | 9367億7980万 | -8.5% | 12.81 | 1.36 |
06/29 | 2,216 | 2,216 | 2,163 | 2,183 | -2.06% | 1,369,900 | 9454億4166万 | -8.05% | 12.93 | 1.37 |
06/28 | 2,245 | 2,262 | 2,208 | 2,229 | -0.98% | 946,800 | 9653億6393万 | -6.46% | 13.2 | 1.4 |
06/27 | 2,251 | 2,278 | 2,234 | 2,251 | +2.18% | 482,800 | 9748億9197万 | -5.78% | 13.33 | 1.42 |
06/24 | 2,150 | 2,203 | 2,148 | 2,203 | +0.5% | 536,000 | 9541億351万 | -8.02% | 13.05 | 1.39 |
06/23 | 2,195 | 2,218 | 2,176 | 2,192 | -0.95% | 424,600 | 9493億3949万 | -8.82% | 12.98 | 1.38 |
06/22 | 2,261 | 2,272 | 2,207 | 2,213 | -0.98% | 544,200 | 9584億3444万 | -8.29% | 13.11 | 1.39 |
06/21 | 2,255 | 2,265 | 2,232 | 2,235 | +1.18% | 576,800 | 9679億6249万 | -7.72% | 13.24 | 1.41 |
06/20 | 2,323 | 2,323 | 2,206 | 2,209 | -4.54% | 674,300 | 9567億207万 | -8.98% | 13.08 | 1.39 |
06/17 | 2,344 | 2,361 | 2,306 | 2,314 | -4.66% | 678,000 | 1兆21億 | -4.97% | 13.71 | 1.46 |
06/16 | 2,442 | 2,454 | 2,418 | 2,427 | +0.08% | 466,100 | 1兆511億 | -0.53% | 14.38 | 1.53 |
06/15 | 2,442 | 2,454 | 2,409 | 2,425 | +0.29% | 466,600 | 1兆502億 | -0.45% | 14.36 | 1.53 |
06/14 | 2,403 | 2,424 | 2,386 | 2,418 | -1.43% | 522,300 | 1兆472億 | -0.49% | 14.32 | 1.52 |
06/13 | 2,422 | 2,466 | 2,416 | 2,453 | -0.2% | 476,000 | 1兆623億 | +1.11% | 14.53 | 1.54 |
06/10 | 2,449 | 2,471 | 2,430 | 2,458 | -0.36% | 522,300 | 1兆645億 | +1.53% | 14.56 | 1.55 |
06/09 | 2,500 | 2,504 | 2,463 | 2,467 | -2.49% | 627,000 | 1兆684億 | +1.98% | 14.61 | 1.55 |
06/08 | 2,503 | 2,534 | 2,499 | 2,530 | +1.65% | 575,100 | 1兆957億 | +4.89% | 14.99 | 1.59 |
06/07 | 2,493 | 2,511 | 2,474 | 2,489 | +0.53% | 518,500 | 1兆779億 | +3.54% | 14.74 | 1.57 |
06/06 | 2,475 | 2,491 | 2,456 | 2,476 | -0.84% | 458,700 | 1兆723億 | +3.47% | 14.67 | 1.56 |
06/03 | 2,512 | 2,515 | 2,477 | 2,497 | +1.42% | 794,200 | 1兆814億 | +4.83% | 14.79 | 1.57 |
06/02 | 2,485 | 2,495 | 2,445 | 2,462 | -0.69% | 458,100 | 1兆662億 | +3.93% | 14.58 | 1.55 |
06/01 | 2,431 | 2,486 | 2,429 | 2,479 | +2.27% | 590,800 | 1兆736億 | +5.09% | 14.68 | 1.56 |
05/31 | 2,477 | 2,495 | 2,419 | 2,424 | -2.26% | 2,625,000 | 1兆498億 | +3.15% | 14.36 | 1.53 |
05/30 | 2,439 | 2,489 | 2,425 | 2,480 | +2.27% | 1,234,900 | 1兆740億 | +5.89% | 14.69 | 1.56 |
05/27 | 2,450 | 2,465 | 2,406 | 2,425 | +0.66% | 487,100 | 1兆502億 | +4.03% | 14.36 | 1.53 |
05/26 | 2,416 | 2,439 | 2,395 | 2,409 | -0.29% | 570,500 | 1兆433億 | +3.79% | 14.27 | 1.52 |
05/25 | 2,401 | 2,437 | 2,390 | 2,416 | +1.68% | 606,500 | 1兆463億 | +4.54% | 14.31 | 1.52 |
05/24 | 2,410 | 2,412 | 2,376 | 2,376 | -1.12% | 434,300 | 1兆290億 | +3.21% | 14.07 | 1.5 |
05/23 | 2,455 | 2,478 | 2,377 | 2,403 | -0.66% | 522,000 | 1兆407億 | +4.71% | 14.23 | 1.51 |
05/20 | 2,432 | 2,433 | 2,399 | 2,419 | -0.17% | 440,300 | 1兆476億 | +5.86% | 14.33 | 1.52 |
05/19 | 2,376 | 2,431 | 2,369 | 2,423 | -0.29% | 502,700 | 1兆493億 | +6.41% | 14.35 | 1.53 |
05/18 | 2,400 | 2,438 | 2,391 | 2,430 | +2.4% | 683,200 | 1兆524億 | +7.1% | 14.39 | 1.53 |
05/17 | 2,401 | 2,405 | 2,362 | 2,373 | -1.21% | 486,000 | 1兆277億 | +5.05% | 14.06 | 1.49 |
05/16 | 2,446 | 2,457 | 2,393 | 2,402 | -1.56% | 795,500 | 1兆402億 | +6.61% | 14.23 | 1.51 |
05/13 | 2,354 | 2,449 | 2,336 | 2,440 | +4.77% | 1,144,100 | 1兆567億 | +8.49% | 14.45 | 1.54 |
05/12 | 2,353 | 2,373 | 2,329 | 2,329 | +1.97% | 1,016,000 | 1兆86億 | +3.79% | 13.79 | 1.47 |
05/11 | 2,277 | 2,318 | 2,272 | 2,284 | -1.21% | 883,200 | 9891億8403万 | +1.83% | 13.53 | 1.44 |
05/10 | 2,305 | 2,331 | 2,283 | 2,312 | -0.86% | 966,500 | 1兆13億 | +2.98% | 13.69 | 1.46 |
05/09 | 2,365 | 2,378 | 2,322 | 2,332 | -2.91% | 625,800 | 1兆99億 | +3.83% | 13.81 | 1.47 |
05/06 | 2,321 | 2,404 | 2,307 | 2,402 | +4.94% | 1,120,200 | 1兆402億 | +6.8% | 14.23 | 1.51 |
05/02 | 2,312 | 2,341 | 2,269 | 2,289 | -2.05% | 581,700 | 9913億4950万 | +1.87% | 13.56 | 1.44 |
04/28 | 2,203 | 2,339 | 2,203 | 2,337 | +6.03% | 943,800 | 1兆121億 | +3.82% | 13.84 | 1.47 |
04/27 | 2,186 | 2,204 | 2,160 | 2,204 | -0.09% | 1,650,800 | 9545億3661万 | -2.09% | 13.05 | 1.39 |
04/26 | 2,183 | 2,217 | 2,179 | 2,206 | +1.66% | 685,000 | 9554億279万 | -2.26% | 13.07 | 1.39 |
04/25 | 2,169 | 2,181 | 2,144 | 2,170 | -2.21% | 574,800 | 9398億1145万 | -4.11% | 12.85 | 1.37 |
04/22 | 2,210 | 2,228 | 2,197 | 2,219 | -1.25% | 442,700 | 9610億3300万 | -2.2% | 13.14 | 1.4 |
04/21 | 2,217 | 2,251 | 2,209 | 2,247 | +1.13% | 465,500 | 9731億5960万 | -1.06% | 13.31 | 1.41 |
04/20 | 2,244 | 2,249 | 2,193 | 2,222 | +0.54% | 645,200 | 9623億3228万 | -2.07% | 13.16 | 1.4 |