株価チャート
2022/06/01~2022/10/25
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 |
10/25 | 3,492 | 3,499 | 3,393 | 3,396 | -3.5% | 5,757,500 | 5兆7020億 | -6.03% | 14.92 | 3.92 |
10/24 | 3,604 | 3,615 | 3,519 | 3,519 | -1.46% | 2,120,300 | 5兆9086億 | -2.82% | 15.46 | 4.06 |
10/21 | 3,588 | 3,628 | 3,558 | 3,571 | -0.92% | 1,798,100 | 5兆9959億 | -1.44% | 15.69 | 4.12 |
10/20 | 3,617 | 3,640 | 3,591 | 3,604 | -1.4% | 1,946,400 | 6兆513億 | -0.61% | 15.83 | 4.16 |
10/19 | 3,760 | 3,769 | 3,647 | 3,655 | -1.69% | 2,212,800 | 6兆1369億 | +0.72% | 16.06 | 4.22 |
10/18 | 3,750 | 3,761 | 3,709 | 3,718 | +1.23% | 2,180,100 | 6兆2427億 | +2.45% | 16.33 | 4.29 |
10/17 | 3,724 | 3,739 | 3,658 | 3,673 | -2.93% | 2,147,700 | 6兆1671億 | +1.35% | 16.14 | 4.24 |
10/14 | 3,729 | 3,803 | 3,708 | 3,784 | +2.3% | 2,969,200 | 6兆3535億 | +4.59% | 16.62 | 4.37 |
10/13 | 3,748 | 3,775 | 3,698 | 3,699 | -0.83% | 1,705,200 | 6兆2108億 | +2.52% | 16.25 | 4.27 |
10/12 | 3,710 | 3,766 | 3,689 | 3,730 | +0.84% | 2,197,300 | 6兆2628億 | +3.52% | 16.39 | 4.31 |
10/11 | 3,737 | 3,748 | 3,676 | 3,699 | -2.07% | 2,174,600 | 6兆2108億 | +2.84% | 16.25 | 4.27 |
10/07 | 3,753 | 3,797 | 3,727 | 3,777 | -0.63% | 1,943,200 | 6兆3418億 | +5.18% | 16.59 | 4.36 |
10/06 | 3,800 | 3,834 | 3,769 | 3,801 | -0.18% | 2,061,600 | 6兆3820億 | +6.03% | 16.7 | 4.39 |
10/05 | 3,812 | 3,829 | 3,765 | 3,808 | +0.47% | 2,685,800 | 6兆3938億 | +6.4% | 16.73 | 4.4 |
10/04 | 3,735 | 3,790 | 3,707 | 3,790 | +3.27% | 2,710,800 | 6兆3636億 | +6.1% | 16.65 | 4.38 |
10/03 | 3,613 | 3,671 | 3,580 | 3,670 | +1.21% | 2,366,200 | 6兆1621億 | +2.83% | 16.12 | 4.24 |
09/30 | 3,637 | 3,679 | 3,608 | 3,626 | -0.11% | 4,237,200 | 6兆882億 | +1.54% | 15.93 | 4.19 |
09/29 | 3,526 | 3,630 | 3,525 | 3,630 | +4.31% | 2,832,200 | 6兆949億 | +1.57% | 15.95 | 4.19 |
09/28 | 3,406 | 3,482 | 3,406 | 3,480 | +1.4% | 4,064,000 | 5兆8431億 | -2.74% | 15.29 | 4.02 |
09/27 | 3,425 | 3,459 | 3,411 | 3,432 | +0.41% | 1,854,900 | 5兆7625億 | -4.45% | 15.08 | 3.96 |
09/26 | 3,336 | 3,437 | 3,336 | 3,418 | +0.44% | 2,599,400 | 5兆7390億 | -5.21% | 15.02 | 3.95 |
09/22 | 3,411 | 3,421 | 3,371 | 3,403 | -1.22% | 1,773,200 | 5兆7138億 | -6.07% | 14.95 | 3.93 |
09/21 | 3,467 | 3,492 | 3,437 | 3,445 | -1.49% | 1,732,400 | 5兆7843億 | -5.41% | 15.14 | 3.98 |
09/20 | 3,536 | 3,550 | 3,492 | 3,497 | -1.05% | 1,688,800 | 5兆8716億 | -4.43% | 15.36 | 4.04 |
09/16 | 3,557 | 3,572 | 3,531 | 3,534 | -0.87% | 2,201,400 | 5兆9337億 | -3.81% | 15.53 | 4.08 |
09/15 | 3,566 | 3,594 | 3,536 | 3,565 | +0.08% | 1,433,100 | 5兆9858億 | -3.31% | 15.66 | 4.12 |
09/14 | 3,541 | 3,594 | 3,534 | 3,562 | -2.68% | 2,575,300 | 5兆9808億 | -3.63% | 15.65 | 4.11 |
09/13 | 3,665 | 3,689 | 3,651 | 3,660 | -0.11% | 1,287,500 | 6兆1453億 | -1.21% | 16.08 | 4.23 |
09/12 | 3,665 | 3,676 | 3,636 | 3,664 | +0.11% | 1,228,600 | 6兆1520億 | -1.24% | 16.1 | 4.23 |
09/09 | 3,631 | 3,675 | 3,608 | 3,660 | +1.72% | 2,897,600 | 6兆1453億 | -1.45% | 16.08 | 4.23 |
09/08 | 3,562 | 3,598 | 3,552 | 3,598 | +2.57% | 2,236,900 | 6兆412億 | -3.15% | 15.81 | 4.16 |
09/07 | 3,555 | 3,566 | 3,466 | 3,508 | -1.35% | 2,310,700 | 5兆8901億 | -5.62% | 15.41 | 4.05 |
09/06 | 3,550 | 3,604 | 3,549 | 3,556 | -0.11% | 1,172,400 | 5兆9707億 | -4.43% | 15.62 | 4.11 |
09/05 | 3,550 | 3,583 | 3,541 | 3,560 | -0.92% | 1,005,200 | 5兆9774億 | -4.58% | 15.64 | 4.11 |
09/02 | 3,593 | 3,604 | 3,560 | 3,593 | +1.38% | 2,306,500 | 6兆328億 | -3.88% | 15.79 | 4.15 |
09/01 | 3,560 | 3,579 | 3,535 | 3,544 | -1.8% | 2,150,200 | 5兆9505億 | -5.32% | 15.57 | 4.09 |
08/31 | 3,620 | 3,626 | 3,594 | 3,609 | -1.34% | 2,698,100 | 6兆597億 | -3.73% | 15.86 | 4.17 |
08/30 | 3,676 | 3,691 | 3,639 | 3,658 | +0.44% | 1,254,600 | 6兆1419億 | -2.4% | 16.07 | 4.22 |
08/29 | 3,615 | 3,653 | 3,615 | 3,642 | -1.7% | 1,886,300 | 6兆1151億 | -2.88% | 16 | 4.21 |
08/26 | 3,716 | 3,744 | 3,700 | 3,705 | -0.48% | 1,280,100 | 6兆2209億 | -1.31% | 16.28 | 4.28 |
08/25 | 3,721 | 3,728 | 3,681 | 3,723 | +0.32% | 1,301,300 | 6兆2511億 | -0.9% | 16.36 | 4.3 |
08/24 | 3,733 | 3,740 | 3,706 | 3,711 | -0.43% | 1,337,200 | 6兆2309億 | -1.22% | 16.3 | 4.29 |
08/23 | 3,773 | 3,784 | 3,720 | 3,727 | -2.43% | 1,754,400 | 6兆2578億 | -0.75% | 16.37 | 4.3 |
08/22 | 3,789 | 3,837 | 3,786 | 3,820 | +0.53% | 1,402,400 | 6兆4140億 | +1.76% | 16.78 | 4.41 |
08/19 | 3,839 | 3,857 | 3,797 | 3,800 | -1.07% | 1,377,000 | 6兆3804億 | +1.39% | 16.69 | 4.39 |
08/18 | 3,868 | 3,874 | 3,824 | 3,841 | -0.98% | 1,141,500 | 6兆4492億 | +2.56% | 16.87 | 4.44 |
08/17 | 3,849 | 3,879 | 3,836 | 3,879 | +0.36% | 2,095,000 | 6兆5130億 | +3.74% | 17.04 | 4.48 |
08/16 | 3,851 | 3,867 | 3,823 | 3,865 | -0.08% | 1,243,000 | 6兆4895億 | +3.51% | 16.98 | 4.46 |
08/15 | 3,885 | 3,890 | 3,853 | 3,868 | +0.18% | 1,896,500 | 6兆4945億 | +3.84% | 16.99 | 4.47 |
08/12 | 3,914 | 3,930 | 3,838 | 3,861 | +2.03% | 4,141,800 | 6兆4828億 | +3.87% | 16.96 | 4.46 |
08/10 | 3,771 | 3,820 | 3,771 | 3,784 | +0.03% | 1,723,700 | 6兆3535億 | +2.05% | 16.62 | 4.37 |
08/09 | 3,808 | 3,842 | 3,775 | 3,783 | +0.08% | 1,747,900 | 6兆3518億 | +2.27% | 16.62 | 4.37 |
08/08 | 3,740 | 3,785 | 3,727 | 3,780 | +0.27% | 1,361,400 | 6兆3468億 | +2.47% | 16.61 | 4.37 |
08/05 | 3,720 | 3,770 | 3,711 | 3,770 | +1.97% | 1,911,700 | 6兆3300億 | +2.53% | 16.56 | 4.35 |
08/04 | 3,717 | 3,724 | 3,647 | 3,697 | +1.37% | 2,253,800 | 6兆2074億 | +0.87% | 16.24 | 4.27 |
08/03 | 3,647 | 3,666 | 3,616 | 3,647 | +1% | 2,294,000 | 6兆1235億 | -0.3% | 16.02 | 4.21 |
08/02 | 3,750 | 3,770 | 3,610 | 3,611 | -4.87% | 2,838,400 | 6兆630億 | -1.23% | 15.86 | 4.17 |
08/01 | 3,726 | 3,816 | 3,718 | 3,796 | +1.66% | 2,847,500 | 6兆3737億 | +3.86% | 16.68 | 4.38 |
07/29 | 3,723 | 3,774 | 3,711 | 3,734 | +0.43% | 3,624,900 | 6兆2696億 | +2.44% | 16.4 | 4.31 |
07/28 | 3,742 | 3,742 | 3,632 | 3,718 | +0.7% | 15,023,400 | 6兆2427億 | +2.28% | 16.33 | 4.29 |
07/27 | 3,638 | 3,704 | 3,631 | 3,692 | +2.7% | 3,660,800 | 6兆1990億 | +1.93% | 16.22 | 4.26 |
07/26 | 3,686 | 3,704 | 3,589 | 3,595 | -3% | 3,428,400 | 6兆362億 | -0.36% | 15.79 | 4.15 |
07/25 | 3,739 | 3,749 | 3,682 | 3,706 | -1.15% | 2,731,500 | 6兆2225億 | +3.03% | 16.28 | 4.28 |
07/22 | 3,728 | 3,834 | 3,668 | 3,749 | -0.5% | 4,464,300 | 6兆2947億 | +4.69% | 16.47 | 4.33 |
07/21 | 3,715 | 3,768 | 3,684 | 3,768 | +0.96% | 3,349,300 | 6兆3266億 | +5.66% | 16.55 | 4.35 |
07/20 | 3,688 | 3,734 | 3,676 | 3,732 | +2.44% | 2,700,800 | 6兆2662億 | +5.13% | 16.4 | 4.31 |
07/19 | 3,702 | 3,707 | 3,620 | 3,643 | -1.65% | 2,434,600 | 6兆1168億 | +2.94% | 16 | 4.21 |
07/15 | 3,690 | 3,733 | 3,683 | 3,704 | +0.41% | 2,057,200 | 6兆2192億 | +4.75% | 16.27 | 4.28 |
07/14 | 3,685 | 3,707 | 3,656 | 3,689 | -0.86% | 1,825,500 | 6兆1940億 | +4.45% | 16.21 | 4.26 |
07/13 | 3,677 | 3,748 | 3,677 | 3,721 | +0.7% | 1,827,500 | 6兆2477億 | +5.38% | 16.35 | 4.3 |
07/12 | 3,703 | 3,743 | 3,680 | 3,695 | -1.12% | 2,437,400 | 6兆2041億 | +4.76% | 16.23 | 4.27 |
07/11 | 3,727 | 3,761 | 3,705 | 3,737 | +2.19% | 2,512,000 | 6兆2746億 | +6.16% | 16.42 | 4.32 |
07/08 | 3,714 | 3,714 | 3,610 | 3,657 | -0.19% | 4,208,900 | 6兆1403億 | +4.13% | 16.07 | 4.22 |
07/07 | 3,632 | 3,675 | 3,602 | 3,664 | +1.1% | 2,485,700 | 6兆1520億 | +4.51% | 16.1 | 4.23 |
07/06 | 3,546 | 3,639 | 3,546 | 3,624 | +1.48% | 2,598,000 | 6兆849億 | +3.54% | 15.92 | 4.19 |
07/05 | 3,561 | 3,589 | 3,529 | 3,571 | +1.19% | 1,399,000 | 5兆9959億 | +2.12% | 15.69 | 4.12 |
07/04 | 3,516 | 3,570 | 3,511 | 3,529 | +1.52% | 1,620,600 | 5兆9253億 | +0.97% | 15.5 | 4.08 |
07/01 | 3,508 | 3,533 | 3,438 | 3,476 | +0.17% | 2,828,500 | 5兆8364億 | -0.52% | 15.27 | 4.01 |
06/30 | 3,574 | 3,576 | 3,451 | 3,470 | -1.64% | 3,418,100 | 5兆8263億 | -0.63% | 15.24 | 4.01 |
06/29 | 3,535 | 3,545 | 3,506 | 3,528 | -1.7% | 3,456,000 | 5兆9237億 | +1.06% | 15.49 | 4.07 |
06/28 | 3,565 | 3,597 | 3,540 | 3,589 | +0.36% | 1,853,900 | 6兆261億 | +2.81% | 15.76 | 4.14 |
06/27 | 3,599 | 3,606 | 3,565 | 3,576 | +0.17% | 1,485,300 | 6兆43億 | +2.49% | 15.71 | 4.13 |
06/24 | 3,526 | 3,585 | 3,515 | 3,570 | +2.79% | 2,390,500 | 5兆9942億 | +2.26% | 15.68 | 4.12 |
06/23 | 3,430 | 3,509 | 3,422 | 3,473 | +2.21% | 2,275,600 | 5兆8313億 | -0.46% | 15.25 | 4.01 |
06/22 | 3,383 | 3,423 | 3,355 | 3,398 | +1.77% | 1,974,400 | 5兆7054億 | -2.66% | 14.92 | 3.92 |
06/21 | 3,359 | 3,381 | 3,321 | 3,339 | +0.75% | 2,220,100 | 5兆6063億 | -4.6% | 14.66 | 3.85 |
06/20 | 3,345 | 3,357 | 3,290 | 3,314 | +0.09% | 1,892,600 | 5兆5643億 | -5.53% | 14.55 | 3.83 |
06/17 | 3,276 | 3,328 | 3,258 | 3,311 | -1.69% | 2,747,200 | 5兆5593億 | -5.88% | 14.54 | 3.82 |
06/16 | 3,437 | 3,439 | 3,368 | 3,368 | -0.36% | 2,012,300 | 5兆6550億 | -4.59% | 14.79 | 3.89 |
06/15 | 3,446 | 3,450 | 3,373 | 3,380 | -2.28% | 2,449,600 | 5兆6752億 | -4.44% | 14.84 | 3.9 |
06/14 | 3,500 | 3,520 | 3,422 | 3,459 | -2.67% | 2,272,200 | 5兆8078億 | -2.56% | 15.19 | 3.99 |
06/13 | 3,557 | 3,577 | 3,530 | 3,554 | -1.5% | 1,947,800 | 5兆9673億 | -0.2% | 15.61 | 4.1 |
06/10 | 3,618 | 3,647 | 3,565 | 3,608 | -1.58% | 2,620,200 | 6兆580億 | +1.18% | 15.85 | 4.17 |
06/09 | 3,631 | 3,676 | 3,626 | 3,666 | +0.99% | 2,179,300 | 6兆1554億 | +2.52% | 16.1 | 4.23 |
06/08 | 3,569 | 3,633 | 3,566 | 3,630 | +3.24% | 2,326,500 | 6兆949億 | +1.28% | 15.94 | 4.19 |
06/07 | 3,521 | 3,544 | 3,497 | 3,516 | -0.73% | 1,560,900 | 5兆9035億 | -2.2% | 15.44 | 4.06 |
06/06 | 3,491 | 3,566 | 3,488 | 3,542 | +1.29% | 1,864,600 | 5兆9472億 | -1.91% | 15.56 | 4.09 |
06/03 | 3,519 | 3,525 | 3,481 | 3,497 | -0.11% | 1,961,500 | 5兆8716億 | -3.48% | 15.36 | 4.04 |
06/02 | 3,539 | 3,546 | 3,473 | 3,501 | -1.38% | 1,677,900 | 5兆8783億 | -4.03% | 15.38 | 4.04 |
06/01 | 3,521 | 3,576 | 3,519 | 3,550 | +0.62% | 1,929,500 | 5兆9606億 | -3.38% | 15.59 | 4.1 |