株価チャート
2022/03/23～2022/08/17
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 |
| 08/17 | 1,130 | 1,149 | 1,114 | 1,136 | +0.8% | 3,858,500 | 2兆6929億 | +8.09% | 33.59 | 2.17 |
| 08/16 | 1,068 | 1,127 | 1,068 | 1,127 | +6.72% | 6,765,500 | 2兆6715億 | +7.33% | 33.33 | 2.16 |
| 08/15 | 1,057 | 1,063 | 1,040 | 1,056 | +1.34% | 2,689,500 | 2兆5032億 | +0.57% | 31.23 | 2.02 |
| 08/12 | 1,087 | 1,087 | 1,033 | 1,042 | -3.61% | 6,287,900 | 2兆4700億 | -0.95% | 30.81 | 1.99 |
| 08/10 | 1,082 | 1,087 | 1,067 | 1,081 | 0% | 2,369,400 | 2兆5625億 | +2.46% | 31.97 | 2.07 |
| 08/09 | 1,068 | 1,084 | 1,064 | 1,081 | +0.84% | 2,627,100 | 2兆5625億 | +2.37% | 31.97 | 2.07 |
| 08/08 | 1,046 | 1,076 | 1,040 | 1,072 | +1.8% | 3,471,900 | 2兆5411億 | +1.52% | 31.7 | 2.05 |
| 08/05 | 1,027 | 1,060 | 1,020 | 1,053 | +3.03% | 2,918,500 | 2兆4961億 | -0.28% | 31.14 | 2.01 |
| 08/04 | 1,035 | 1,042 | 1,018 | 1,022 | -1.92% | 2,601,200 | 2兆4226億 | -3.04% | 30.22 | 1.95 |
| 08/03 | 1,039 | 1,066 | 1,035 | 1,042 | +1.76% | 2,311,900 | 2兆4700億 | -1.14% | 30.81 | 1.99 |
| 08/02 | 1,058 | 1,066 | 1,024 | 1,024 | -1.35% | 2,923,400 | 2兆4274億 | -2.85% | 30.28 | 1.96 |
| 08/01 | 1,016 | 1,038 | 1,002 | 1,038 | +2.77% | 2,611,800 | 2兆4605億 | -1.7% | 30.7 | 1.99 |
| 07/29 | 1,042 | 1,049 | 1,007 | 1,010 | -3.07% | 3,648,600 | 2兆3942億 | -4.36% | 29.87 | 1.93 |
| 07/28 | 1,044 | 1,045 | 1,013 | 1,042 | +0.97% | 3,792,900 | 2兆4700億 | -1.33% | 30.81 | 1.99 |
| 07/27 | 1,040 | 1,051 | 1,029 | 1,032 | -0.77% | 2,019,000 | 2兆4463億 | -1.99% | 30.52 | 1.97 |
| 07/26 | 1,020 | 1,040 | 1,015 | 1,040 | +0.1% | 2,462,500 | 2兆4653億 | -1.05% | 30.75 | 1.99 |
| 07/25 | 1,052 | 1,058 | 1,030 | 1,039 | -1.7% | 3,132,500 | 2兆4629億 | -0.67% | 30.73 | 1.99 |
| 07/22 | 1,035 | 1,068 | 1,028 | 1,057 | +3.63% | 3,847,700 | 2兆5056億 | +1.63% | 31.26 | 2.02 |
| 07/21 | 1,023 | 1,034 | 1,014 | 1,020 | -1.45% | 2,735,300 | 2兆4179億 | -1.35% | 30.16 | 1.95 |
| 07/20 | 1,040 | 1,040 | 1,011 | 1,035 | +2.27% | 3,686,700 | 2兆4534億 | +0.49% | 30.61 | 1.98 |
| 07/19 | 1,044 | 1,048 | 1,011 | 1,012 | -2.13% | 2,414,500 | 2兆3989億 | -1.36% | 29.93 | 1.94 |
| 07/15 | 998 | 1,042 | 997 | 1,034 | +1.77% | 5,738,200 | 2兆4511億 | +0.98% | 30.58 | 1.98 |
| 07/14 | 1,081 | 1,099 | 1,000 | 1,016 | -7.55% | 6,680,200 | 2兆4084億 | -0.59% | 30.05 | 1.94 |
| 07/13 | 1,083 | 1,106 | 1,083 | 1,099 | +2.81% | 2,519,600 | 2兆6051億 | +7.53% | 32.5 | 2.1 |
| 07/12 | 1,096 | 1,097 | 1,063 | 1,069 | -4.04% | 3,693,600 | 2兆5340億 | +4.91% | 31.61 | 2.04 |
| 07/11 | 1,128 | 1,135 | 1,101 | 1,114 | +0.18% | 2,990,600 | 2兆6407億 | +9.86% | 32.94 | 2.13 |
| 07/08 | 1,146 | 1,151 | 1,104 | 1,112 | -0.36% | 3,917,900 | 2兆6360億 | +10.32% | 32.88 | 2.13 |
| 07/07 | 1,117 | 1,129 | 1,097 | 1,116 | -0.71% | 3,292,700 | 2兆6454億 | +11.27% | 33 | 2.13 |
| 07/06 | 1,125 | 1,137 | 1,114 | 1,124 | +2.65% | 2,785,500 | 2兆6644億 | +12.74% | 33.24 | 2.15 |
| 07/05 | 1,100 | 1,107 | 1,079 | 1,095 | +0.18% | 3,147,300 | 2兆5957億 | +10.49% | 32.38 | 2.09 |
| 07/04 | 1,056 | 1,101 | 1,048 | 1,093 | +4.1% | 5,823,000 | 2兆5909億 | +10.85% | 32.32 | 2.09 |
| 07/01 | 1,030 | 1,069 | 1,025 | 1,050 | +3.86% | 4,162,800 | 2兆4890億 | +7.03% | 31.05 | 2.01 |
| 06/30 | 1,041 | 1,042 | 1,002 | 1,011 | -1.65% | 3,734,800 | 2兆3965億 | +3.48% | 29.9 | 1.93 |
| 06/29 | 1,034 | 1,039 | 1,020 | 1,028 | -1.63% | 5,369,700 | 2兆4368億 | +5.54% | 30.4 | 1.97 |
| 06/28 | 1,053 | 1,074 | 1,040 | 1,045 | -1.42% | 4,075,600 | 2兆4771億 | +7.62% | 30.9 | 2 |
| 06/27 | 1,038 | 1,065 | 1,031 | 1,060 | +2.22% | 4,109,100 | 2兆5127億 | +9.5% | 31.35 | 2.03 |
| 06/24 | 1,017 | 1,038 | 996 | 1,037 | +2.27% | 3,832,800 | 2兆4582億 | +7.46% | 30.67 | 1.98 |
| 06/23 | 989 | 1,021 | 983 | 1,014 | +3.05% | 4,267,000 | 2兆4036億 | +5.19% | 29.99 | 1.94 |
| 06/22 | 976 | 997 | 967 | 984 | +0.82% | 3,739,000 | 2兆3325億 | +2.39% | 29.1 | 1.88 |
| 06/21 | 927 | 977 | 927 | 976 | +6.32% | 5,372,900 | 2兆3136億 | +1.56% | 28.86 | 1.87 |
| 06/20 | 898 | 918 | 891 | 918 | +3.49% | 3,807,900 | 2兆1761億 | -4.38% | 27.15 | 1.76 |
| 06/17 | 890 | 923 | 878 | 887 | -2.63% | 9,322,700 | 2兆1026億 | -7.8% | 26.23 | 1.7 |
| 06/16 | 924 | 932 | 908 | 911 | -0.76% | 3,219,700 | 2兆1595億 | -5.79% | 26.94 | 1.74 |
| 06/15 | 915 | 921 | 897 | 918 | -0.65% | 4,072,700 | 2兆1761億 | -5.46% | 27.15 | 1.76 |
| 06/14 | 955 | 958 | 922 | 924 | -4.74% | 4,588,900 | 2兆1903億 | -5.23% | 27.32 | 1.77 |
| 06/13 | 969 | 975 | 960 | 970 | -2.02% | 2,530,600 | 2兆2993億 | -0.92% | 28.68 | 1.86 |
| 06/10 | 986 | 993 | 978 | 990 | -1.2% | 2,653,100 | 2兆3468億 | +1.12% | 29.28 | 1.89 |
| 06/09 | 1,001 | 1,020 | 996 | 1,002 | -1.28% | 3,214,600 | 2兆3752億 | +2.04% | 29.63 | 1.92 |
| 06/08 | 1,030 | 1,039 | 1,011 | 1,015 | +5.51% | 5,855,200 | 2兆4060億 | +3.26% | 30.02 | 1.94 |
| 06/07 | 972 | 978 | 960 | 962 | -0.72% | 1,448,300 | 2兆2804億 | -2.24% | 28.45 | 1.84 |
| 06/06 | 960 | 973 | 955 | 969 | -0.51% | 1,387,100 | 2兆2970億 | -1.72% | 28.66 | 1.85 |
| 06/03 | 990 | 992 | 968 | 974 | +0.31% | 2,218,100 | 2兆3088億 | -1.52% | 28.8 | 1.86 |
| 06/02 | 980 | 985 | 965 | 971 | -1.12% | 1,705,500 | 2兆3017億 | -1.92% | 28.71 | 1.86 |
| 06/01 | 955 | 985 | 953 | 982 | +2.51% | 3,501,300 | 2兆3278億 | -1.11% | 29.04 | 1.88 |
| 05/31 | 961 | 967 | 943 | 958 | -1.84% | 10,982,700 | 2兆2709億 | -3.82% | 28.33 | 1.83 |
| 05/30 | 965 | 997 | 960 | 976 | +3.06% | 5,501,700 | 2兆3136億 | -2.3% | 28.86 | 1.87 |
| 05/27 | 951 | 951 | 928 | 947 | +2.82% | 4,029,800 | 2兆2448億 | -5.39% | 28 | 1.81 |
| 05/26 | 961 | 976 | 917 | 921 | -5.64% | 4,857,000 | 2兆1832億 | -8.27% | 27.24 | 1.76 |
| 05/25 | 950 | 978 | 945 | 976 | +1.88% | 2,838,900 | 2兆3136億 | -3.17% | 28.86 | 1.87 |
| 05/24 | 991 | 991 | 954 | 958 | -3.43% | 3,563,800 | 2兆2709億 | -5.34% | 28.33 | 1.83 |
| 05/23 | 993 | 999 | 980 | 992 | -0.1% | 3,091,100 | 2兆3515億 | -2.46% | 29.34 | 1.9 |
| 05/20 | 975 | 994 | 931 | 993 | +4.42% | 6,921,500 | 2兆3539億 | -2.65% | 29.37 | 1.9 |
| 05/19 | 944 | 954 | 934 | 951 | -2.96% | 4,421,800 | 2兆2543億 | -7.13% | 28.12 | 1.82 |
| 05/18 | 969 | 1,000 | 968 | 980 | +2.51% | 3,045,400 | 2兆3231億 | -4.95% | 28.98 | 1.87 |
| 05/17 | 983 | 983 | 926 | 956 | -1.44% | 5,048,300 | 2兆2662億 | -7.72% | 28.27 | 1.83 |
| 05/16 | 1,050 | 1,060 | 957 | 970 | -4.9% | 6,463,300 | 2兆2993億 | -7% | 28.68 | 1.86 |
| 05/13 | 1,026 | 1,033 | 1,000 | 1,020 | +1.69% | 4,236,000 | 2兆4179億 | -2.76% | 30.16 | 1.95 |
| 05/12 | 1,007 | 1,013 | 990 | 1,003 | -2.34% | 3,162,200 | 2兆3776億 | -4.66% | 29.66 | 1.92 |
| 05/11 | 997 | 1,028 | 991 | 1,027 | +2.29% | 2,660,000 | 2兆4345億 | -2.65% | 30.37 | 1.96 |
| 05/10 | 963 | 1,005 | 944 | 1,004 | +2.24% | 3,367,200 | 2兆3799億 | -5.1% | 29.69 | 1.92 |
| 05/09 | 1,050 | 1,063 | 982 | 982 | -7.97% | 4,094,300 | 2兆3278億 | -7.36% | 29.04 | 1.88 |
| 05/06 | 1,038 | 1,095 | 1,034 | 1,067 | +4% | 5,290,400 | 2兆5293億 | +0.38% | 31.55 | 2.04 |
| 05/02 | 1,042 | 1,049 | 997 | 1,026 | -1.25% | 4,471,000 | 2兆4321億 | -3.39% | 30.34 | 1.96 |
| 04/28 | 998 | 1,041 | 989 | 1,039 | +2.06% | 2,694,800 | 2兆4629億 | -2.44% | 30.73 | 1.99 |
| 04/27 | 992 | 1,029 | 981 | 1,018 | -0.39% | 6,150,600 | 2兆4131億 | -4.59% | 30.1 | 1.95 |
| 04/26 | 1,010 | 1,025 | 997 | 1,022 | +1.79% | 2,527,400 | 2兆4226億 | -4.4% | 30.22 | 1.95 |
| 04/25 | 1,023 | 1,028 | 996 | 1,004 | -4.2% | 3,255,300 | 2兆3799億 | -6.34% | 29.69 | 1.92 |
| 04/22 | 1,064 | 1,078 | 1,042 | 1,048 | -1.69% | 3,073,100 | 2兆4842億 | -2.51% | 30.99 | 2 |
| 04/21 | 1,028 | 1,071 | 1,023 | 1,066 | +3.39% | 3,061,800 | 2兆5269億 | -0.84% | 31.52 | 2.04 |
| 04/20 | 1,045 | 1,051 | 1,022 | 1,031 | -0.29% | 2,090,100 | 2兆4439億 | -3.73% | 30.49 | 1.97 |
| 04/19 | 1,024 | 1,041 | 1,021 | 1,034 | +3.3% | 2,248,500 | 2兆4511億 | -3% | 30.58 | 1.98 |
| 04/18 | 1,020 | 1,033 | 996 | 1,001 | -4.03% | 2,844,300 | 2兆3728億 | -5.74% | 29.6 | 1.91 |
| 04/15 | 1,061 | 1,067 | 1,039 | 1,043 | -2.34% | 1,941,300 | 2兆4724億 | -1.6% | 30.84 | 1.99 |
| 04/14 | 1,089 | 1,097 | 1,067 | 1,068 | -1.93% | 1,710,600 | 2兆5317億 | +0.95% | 31.58 | 2.04 |
| 04/13 | 1,067 | 1,094 | 1,061 | 1,089 | +2.93% | 2,666,700 | 2兆5814億 | +3.52% | 32.2 | 2.08 |
| 04/12 | 1,087 | 1,093 | 1,048 | 1,058 | -2.85% | 3,761,100 | 2兆5080億 | +1.05% | 31.29 | 2.02 |
| 04/11 | 1,121 | 1,124 | 1,085 | 1,089 | -3.97% | 2,834,400 | 2兆5814億 | +4.51% | 32.2 | 2.08 |
| 04/08 | 1,122 | 1,134 | 1,099 | 1,134 | +2.62% | 3,621,800 | 2兆6881億 | +9.46% | 33.53 | 2.17 |
| 04/07 | 1,098 | 1,113 | 1,081 | 1,105 | -0.9% | 2,240,100 | 2兆6194億 | +7.18% | 32.68 | 2.11 |
| 04/06 | 1,104 | 1,122 | 1,090 | 1,115 | -0.54% | 2,242,200 | 2兆6431億 | +8.57% | 32.97 | 2.13 |
| 04/05 | 1,130 | 1,144 | 1,096 | 1,121 | +0.81% | 2,305,500 | 2兆6573億 | +9.47% | 33.15 | 2.14 |
| 04/04 | 1,086 | 1,127 | 1,085 | 1,112 | +2.96% | 2,614,100 | 2兆6360億 | +9.02% | 32.88 | 2.13 |
| 04/01 | 1,067 | 1,096 | 1,052 | 1,080 | -0.18% | 2,185,800 | 2兆5601億 | +6.09% | 31.94 | 2.07 |
| 03/31 | 1,071 | 1,106 | 1,069 | 1,082 | +0.84% | 4,089,300 | 2兆5648億 | +6.6% | 32 | 2.07 |
| 03/30 | 1,085 | 1,094 | 1,049 | 1,073 | +1.23% | 3,616,400 | 2兆5435億 | +5.92% | 31.73 | 2.05 |
| 03/29 | 1,066 | 1,075 | 1,052 | 1,060 | +2.02% | 3,304,000 | 2兆5127億 | +4.64% | 31.35 | 2.03 |
| 03/28 | 1,082 | 1,097 | 1,039 | 1,039 | -5.72% | 2,804,700 | 2兆4629億 | +2.67% | 30.73 | 1.99 |
| 03/25 | 1,086 | 1,105 | 1,067 | 1,102 | +2.51% | 3,476,900 | 2兆6123億 | +9% | 32.59 | 2.11 |
| 03/24 | 1,073 | 1,082 | 1,041 | 1,075 | -0.92% | 3,163,800 | 2兆5483億 | +6.75% | 31.79 | 2.06 |
| 03/23 | 1,091 | 1,103 | 1,072 | 1,085 | +0.37% | 3,583,700 | 2兆5720億 | +8.18% | 32.09 | 2.08 |
