株価チャート
2022/02/10~2022/07/08
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 |
07/08 | 3,676 | 3,787 | 3,637 | 3,756 | +3.22% | 2,968,400 | 1兆9434億 | +11.92% | 16.27 | 2.54 |
07/07 | 3,559 | 3,639 | 3,535 | 3,639 | +3.97% | 2,374,600 | 1兆8829億 | +9.12% | 15.76 | 2.46 |
07/06 | 3,491 | 3,528 | 3,468 | 3,500 | +0.89% | 1,009,700 | 1兆8109億 | +5.45% | 15.16 | 2.37 |
07/05 | 3,485 | 3,488 | 3,416 | 3,469 | -0.32% | 1,029,000 | 1兆7949億 | +4.68% | 15.03 | 2.35 |
07/04 | 3,475 | 3,514 | 3,456 | 3,480 | +0.81% | 813,900 | 1兆8006億 | +5.1% | 15.07 | 2.36 |
07/01 | 3,560 | 3,564 | 3,432 | 3,452 | -0.86% | 2,047,300 | 1兆7861億 | +4.29% | 14.95 | 2.34 |
06/30 | 3,428 | 3,513 | 3,427 | 3,482 | +2.11% | 2,189,100 | 1兆8016億 | +5.1% | 15.08 | 2.36 |
06/29 | 3,390 | 3,454 | 3,381 | 3,410 | +0.26% | 3,121,000 | 1兆7644億 | +2.87% | 14.44 | 2.26 |
06/28 | 3,319 | 3,401 | 3,298 | 3,401 | +2.59% | 1,230,000 | 1兆7597億 | +2.47% | 14.4 | 2.25 |
06/27 | 3,280 | 3,330 | 3,254 | 3,315 | +1.5% | 1,305,300 | 1兆7152億 | -0.24% | 14.04 | 2.19 |
06/24 | 3,228 | 3,277 | 3,215 | 3,266 | +1.43% | 1,277,300 | 1兆6899億 | -2.01% | 13.83 | 2.16 |
06/23 | 3,194 | 3,253 | 3,192 | 3,220 | -0.43% | 969,300 | 1兆6661億 | -3.65% | 13.64 | 2.13 |
06/22 | 3,219 | 3,255 | 3,213 | 3,234 | +1.95% | 1,288,800 | 1兆6733億 | -3.52% | 13.69 | 2.14 |
06/21 | 3,210 | 3,217 | 3,152 | 3,172 | -0.53% | 1,046,000 | 1兆6412億 | -5.65% | 13.43 | 2.1 |
06/20 | 3,154 | 3,222 | 3,154 | 3,189 | +0.25% | 942,500 | 1兆6500億 | -5.4% | 13.5 | 2.11 |
06/17 | 3,200 | 3,226 | 3,162 | 3,181 | -2% | 2,365,900 | 1兆6459億 | -5.8% | 13.47 | 2.1 |
06/16 | 3,281 | 3,290 | 3,227 | 3,246 | +0.37% | 901,700 | 1兆6795億 | -4.05% | 13.75 | 2.15 |
06/15 | 3,230 | 3,261 | 3,220 | 3,234 | -0.83% | 1,244,400 | 1兆6733億 | -4.49% | 13.69 | 2.14 |
06/14 | 3,310 | 3,344 | 3,243 | 3,261 | -2.66% | 2,088,000 | 1兆6873億 | -3.69% | 13.81 | 2.16 |
06/13 | 3,286 | 3,361 | 3,247 | 3,350 | +0.57% | 879,400 | 1兆7333億 | -1.24% | 14.19 | 2.22 |
06/10 | 3,378 | 3,390 | 3,327 | 3,331 | -2.57% | 1,484,400 | 1兆7235億 | -1.89% | 14.11 | 2.2 |
06/09 | 3,377 | 3,442 | 3,375 | 3,419 | +1.24% | 1,425,900 | 1兆7690億 | +0.59% | 14.48 | 2.26 |
06/08 | 3,320 | 3,399 | 3,320 | 3,377 | +3.27% | 1,630,700 | 1兆7473億 | -0.62% | 14.3 | 2.23 |
06/07 | 3,283 | 3,290 | 3,254 | 3,270 | +0.4% | 1,086,300 | 1兆6919億 | -3.71% | 13.85 | 2.16 |
06/06 | 3,224 | 3,276 | 3,221 | 3,257 | +1.18% | 985,600 | 1兆6852億 | -4.06% | 13.79 | 2.16 |
06/03 | 3,220 | 3,250 | 3,205 | 3,219 | -0.83% | 2,086,900 | 1兆6655億 | -5.16% | 13.63 | 2.13 |
06/02 | 3,350 | 3,351 | 3,234 | 3,246 | -3.42% | 2,335,600 | 1兆6795億 | -4.47% | 13.75 | 2.15 |
06/01 | 3,410 | 3,423 | 3,345 | 3,361 | -1.26% | 1,807,600 | 1兆7390億 | -1.09% | 14.23 | 2.22 |
05/31 | 3,467 | 3,487 | 3,404 | 3,404 | -1.65% | 5,461,000 | 1兆7613億 | +0.32% | 14.41 | 2.25 |
05/30 | 3,511 | 3,512 | 3,432 | 3,461 | -1.42% | 5,157,000 | 1兆7908億 | +2.22% | 14.66 | 2.29 |
05/27 | 3,529 | 3,553 | 3,482 | 3,511 | -0.88% | 1,286,300 | 1兆8166億 | +4% | 14.87 | 2.32 |
05/26 | 3,524 | 3,560 | 3,520 | 3,542 | +1.08% | 1,054,600 | 1兆8327億 | +5.29% | 15 | 2.34 |
05/25 | 3,534 | 3,563 | 3,499 | 3,504 | -0.17% | 1,395,300 | 1兆8130億 | +4.57% | 14.84 | 2.32 |
05/24 | 3,514 | 3,544 | 3,481 | 3,510 | -1.6% | 1,278,000 | 1兆8161億 | +5.09% | 14.86 | 2.32 |
05/23 | 3,538 | 3,586 | 3,529 | 3,567 | +2.24% | 1,589,300 | 1兆8456億 | +7.21% | 15.1 | 2.36 |
05/20 | 3,484 | 3,502 | 3,450 | 3,489 | +0.46% | 1,641,500 | 1兆8052億 | +5.41% | 14.77 | 2.31 |
05/19 | 3,422 | 3,488 | 3,417 | 3,473 | +0.17% | 1,342,200 | 1兆7970億 | +5.27% | 14.71 | 2.3 |
05/18 | 3,461 | 3,478 | 3,430 | 3,467 | +1.76% | 1,649,300 | 1兆7939億 | +5.48% | 14.68 | 2.29 |
05/17 | 3,375 | 3,417 | 3,367 | 3,407 | +1.73% | 1,387,600 | 1兆7628億 | +4.06% | 14.43 | 2.25 |
05/16 | 3,350 | 3,389 | 3,343 | 3,349 | +0.87% | 1,414,800 | 1兆7328億 | +2.7% | 14.18 | 2.22 |
05/13 | 3,274 | 3,333 | 3,202 | 3,320 | -0.06% | 2,017,700 | 1兆7178億 | +2.09% | 14.06 | 2.2 |
05/12 | 3,191 | 3,338 | 3,180 | 3,322 | +2.63% | 2,207,500 | 1兆7188億 | +2.4% | 14.07 | 2.2 |
05/11 | 3,400 | 3,445 | 3,110 | 3,237 | -4.74% | 3,431,000 | 1兆6749億 | +0.09% | 13.71 | 2.14 |
05/10 | 3,435 | 3,446 | 3,360 | 3,398 | -1.08% | 1,106,000 | 1兆7582億 | +5.3% | 14.39 | 2.25 |
05/09 | 3,441 | 3,455 | 3,397 | 3,435 | -0.17% | 1,249,800 | 1兆7773億 | +6.81% | 14.55 | 2.27 |
05/06 | 3,390 | 3,448 | 3,378 | 3,441 | +1.74% | 2,074,000 | 1兆7804億 | +7.36% | 14.57 | 2.28 |
05/02 | 3,350 | 3,392 | 3,337 | 3,382 | +1.47% | 1,591,600 | 1兆7499億 | +5.95% | 14.32 | 2.24 |
04/28 | 3,250 | 3,343 | 3,244 | 3,333 | +2.52% | 1,763,600 | 1兆7609億 | +4.71% | 14.44 | 2.26 |
04/27 | 3,240 | 3,265 | 3,223 | 3,251 | +0.65% | 3,456,600 | 1兆7176億 | +2.39% | 14.08 | 2.2 |
04/26 | 3,238 | 3,300 | 3,230 | 3,230 | -2.36% | 1,701,000 | 1兆7065億 | +1.92% | 13.99 | 2.19 |
04/25 | 3,250 | 3,334 | 3,249 | 3,308 | +1.88% | 1,779,200 | 1兆7477億 | +4.65% | 14.33 | 2.24 |
04/22 | 3,236 | 3,254 | 3,217 | 3,247 | +0.09% | 694,300 | 1兆7155億 | +3.08% | 14.06 | 2.2 |
04/21 | 3,250 | 3,262 | 3,238 | 3,244 | +0.75% | 1,072,800 | 1兆7139億 | +3.25% | 14.05 | 2.2 |
04/20 | 3,219 | 3,252 | 3,198 | 3,220 | +0.41% | 1,198,100 | 1兆7012億 | +2.78% | 13.95 | 2.18 |
04/19 | 3,203 | 3,214 | 3,179 | 3,207 | -0.28% | 845,800 | 1兆6943億 | +2.69% | 13.89 | 2.17 |
04/18 | 3,193 | 3,221 | 3,167 | 3,216 | -0.31% | 769,200 | 1兆6991億 | +3.41% | 13.93 | 2.18 |
04/15 | 3,205 | 3,229 | 3,185 | 3,226 | -0.03% | 679,100 | 1兆7044億 | +4.13% | 13.97 | 2.18 |
04/14 | 3,190 | 3,248 | 3,183 | 3,227 | +1.38% | 1,225,400 | 1兆7049億 | +4.54% | 13.98 | 2.18 |
04/13 | 3,121 | 3,192 | 3,112 | 3,183 | +1.18% | 1,115,200 | 1兆6817億 | +3.65% | 13.79 | 2.15 |
04/12 | 3,159 | 3,183 | 3,129 | 3,146 | -1.53% | 1,126,100 | 1兆6621億 | +2.88% | 13.63 | 2.13 |
04/11 | 3,170 | 3,195 | 3,161 | 3,195 | 0% | 1,031,000 | 1兆6880億 | +4.93% | 13.84 | 2.16 |
04/08 | 3,175 | 3,196 | 3,145 | 3,195 | +1.65% | 1,752,500 | 1兆6880億 | +5.41% | 13.84 | 2.16 |
04/07 | 3,088 | 3,146 | 3,057 | 3,143 | +2.24% | 1,447,400 | 1兆6605億 | +4.14% | 13.61 | 2.13 |
04/06 | 3,114 | 3,131 | 3,069 | 3,074 | -1.25% | 1,231,900 | 1兆6241億 | +2.26% | 13.31 | 2.08 |
04/05 | 3,145 | 3,149 | 3,093 | 3,113 | -0.26% | 1,160,300 | 1兆6447億 | +3.91% | 13.48 | 2.11 |
04/04 | 3,089 | 3,129 | 3,072 | 3,121 | +1.6% | 816,200 | 1兆6489億 | +4.56% | 13.52 | 2.11 |
04/01 | 3,086 | 3,099 | 3,062 | 3,072 | +0.2% | 1,291,900 | 1兆6230億 | +3.36% | 13.31 | 2.08 |
03/31 | 3,152 | 3,153 | 3,063 | 3,066 | -1.83% | 1,191,300 | 1兆6198億 | +3.48% | 18.59 | 2.28 |
03/30 | 3,163 | 3,176 | 3,099 | 3,123 | -1.05% | 1,038,000 | 1兆6500億 | +5.76% | 19.14 | 2.35 |
03/29 | 3,150 | 3,157 | 3,097 | 3,156 | +0.96% | 1,305,000 | 1兆6674億 | +7.27% | 19.34 | 2.37 |
03/28 | 3,148 | 3,148 | 3,118 | 3,126 | -1.17% | 561,200 | 1兆6515億 | +6.69% | 19.16 | 2.35 |
03/25 | 3,145 | 3,167 | 3,126 | 3,163 | +1.48% | 906,000 | 1兆6711億 | +8.36% | 19.38 | 2.38 |
03/24 | 3,095 | 3,117 | 3,076 | 3,117 | +0.71% | 1,065,600 | 1兆6468億 | +7.19% | 19.1 | 2.34 |
03/23 | 3,070 | 3,099 | 3,052 | 3,095 | +1.84% | 1,136,700 | 1兆6352億 | +6.83% | 18.97 | 2.33 |
03/22 | 3,059 | 3,073 | 3,018 | 3,039 | +0.4% | 1,507,700 | 1兆6056億 | +5.23% | 18.62 | 2.29 |
03/18 | 3,059 | 3,068 | 3,018 | 3,027 | -0.85% | 2,722,300 | 1兆5992億 | +5.07% | 18.55 | 2.28 |
03/17 | 3,052 | 3,107 | 3,030 | 3,053 | +1.33% | 1,849,600 | 1兆6130億 | +6.23% | 18.71 | 2.3 |
03/16 | 3,018 | 3,048 | 3,006 | 3,013 | +1.41% | 1,360,900 | 1兆5918億 | +5.09% | 18.46 | 2.27 |
03/15 | 2,911 | 2,975 | 2,903 | 2,971 | +2.8% | 1,135,800 | 1兆5697億 | +3.92% | 18.21 | 2.24 |
03/14 | 2,933 | 2,942 | 2,890 | 2,890 | -0.93% | 1,027,900 | 1兆5269億 | +1.33% | 17.71 | 2.17 |
03/11 | 2,944 | 2,950 | 2,888 | 2,917 | -0.95% | 2,322,200 | 1兆5411億 | +2.39% | 17.88 | 2.19 |
03/10 | 2,898 | 2,946 | 2,876 | 2,945 | +3.88% | 2,290,900 | 1兆5559億 | +3.55% | 18.05 | 2.22 |
03/09 | 2,864 | 2,878 | 2,824 | 2,835 | -0.84% | 1,814,900 | 1兆4978億 | -0.07% | 17.37 | 2.13 |
03/08 | 2,817 | 2,873 | 2,817 | 2,859 | +1.24% | 2,227,300 | 1兆5105億 | +0.85% | 17.52 | 2.15 |
03/07 | 2,795 | 2,891 | 2,741 | 2,824 | -0.7% | 3,279,400 | 1兆4920億 | -0.21% | 17.31 | 2.12 |
03/04 | 2,880 | 2,882 | 2,827 | 2,844 | -0.94% | 1,339,300 | 1兆5026億 | +0.64% | 17.43 | 2.14 |
03/03 | 2,875 | 2,889 | 2,843 | 2,871 | +1.13% | 1,228,800 | 1兆5168億 | +1.77% | 17.59 | 2.16 |
03/02 | 2,838 | 2,858 | 2,812 | 2,839 | +0.5% | 1,315,000 | 1兆4999億 | +0.89% | 17.4 | 2.14 |
03/01 | 2,820 | 2,853 | 2,804 | 2,825 | -0.07% | 1,495,100 | 1兆4925億 | +0.61% | 17.31 | 2.13 |
02/28 | 2,814 | 2,837 | 2,780 | 2,827 | +0.75% | 1,637,900 | 1兆4936億 | +0.86% | 17.32 | 2.13 |
02/25 | 2,848 | 2,856 | 2,783 | 2,806 | -1.44% | 1,819,600 | 1兆4825億 | +0.25% | 17.2 | 2.11 |
02/24 | 2,830 | 2,852 | 2,817 | 2,847 | +0.99% | 2,023,400 | 1兆5041億 | +1.86% | 17.45 | 2.14 |
02/22 | 2,835 | 2,854 | 2,813 | 2,819 | -1.19% | 1,027,600 | 1兆4893億 | +0.97% | 17.28 | 2.12 |
02/21 | 2,825 | 2,858 | 2,800 | 2,853 | +0.04% | 834,200 | 1兆5073億 | +2.22% | 17.48 | 2.15 |
02/18 | 2,839 | 2,862 | 2,823 | 2,852 | -0.04% | 1,175,300 | 1兆5068億 | +2.22% | 17.48 | 2.15 |
02/17 | 2,867 | 2,880 | 2,835 | 2,853 | -0.59% | 1,272,000 | 1兆5073億 | +2.33% | 17.48 | 2.15 |
02/16 | 2,838 | 2,875 | 2,824 | 2,870 | +0.35% | 1,393,400 | 1兆5163億 | +2.98% | 17.59 | 2.16 |
02/15 | 2,847 | 2,868 | 2,835 | 2,860 | +0.03% | 1,437,400 | 1兆5110億 | +2.73% | 17.53 | 2.15 |
02/14 | 2,817 | 2,874 | 2,811 | 2,859 | +0.18% | 957,100 | 1兆5105億 | +2.88% | 17.52 | 2.15 |
02/10 | 2,861 | 2,862 | 2,837 | 2,854 | -0.35% | 1,232,300 | 1兆5078億 | +2.88% | 17.49 | 2.15 |