株価チャート
2022/05/27~2022/10/20
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 |
10/20 | 948 | 974 | 946 | 969 | +1.25% | 3,807,000 | 2兆2970億 | -3.68% | 28.66 | 1.98 |
10/19 | 950 | 974 | 946 | 957 | +1.06% | 3,587,200 | 2兆2685億 | -5.34% | 28.3 | 1.96 |
10/18 | 938 | 947 | 929 | 947 | +3.38% | 3,716,100 | 2兆2448億 | -6.88% | 28 | 1.94 |
10/17 | 912 | 916 | 895 | 916 | -1.08% | 3,467,700 | 2兆1713億 | -10.37% | 27.09 | 1.87 |
10/14 | 945 | 945 | 926 | 926 | -0.11% | 2,560,200 | 2兆1950億 | -9.83% | 27.38 | 1.89 |
10/13 | 929 | 939 | 920 | 927 | -0.75% | 2,348,500 | 2兆1974億 | -10.09% | 27.41 | 1.9 |
10/12 | 928 | 935 | 918 | 934 | +0.11% | 3,302,200 | 2兆2140億 | -9.85% | 27.62 | 1.91 |
10/11 | 965 | 965 | 928 | 933 | -5.18% | 5,582,600 | 2兆2116億 | -10.37% | 27.59 | 1.91 |
10/07 | 989 | 996 | 977 | 984 | -1.89% | 3,441,500 | 2兆3325億 | -5.93% | 29.1 | 2.01 |
10/06 | 1,000 | 1,018 | 995 | 1,003 | 0% | 4,623,700 | 2兆3776億 | -4.48% | 29.66 | 2.05 |
10/05 | 1,019 | 1,023 | 983 | 1,003 | -0.79% | 4,547,800 | 2兆3776億 | -4.66% | 29.66 | 2.05 |
10/04 | 1,006 | 1,019 | 999 | 1,011 | +2.02% | 4,536,900 | 2兆3965億 | -4.08% | 29.9 | 2.07 |
10/03 | 976 | 1,002 | 971 | 991 | +1.23% | 4,345,100 | 2兆3491億 | -6.33% | 29.31 | 2.03 |
09/30 | 1,009 | 1,015 | 969 | 979 | -5.23% | 3,947,100 | 2兆3207億 | -7.73% | 28.95 | 2 |
09/29 | 1,050 | 1,051 | 1,018 | 1,033 | -0.19% | 3,061,500 | 2兆4487億 | -2.91% | 30.55 | 2.11 |
09/28 | 1,017 | 1,035 | 1,014 | 1,035 | +0.19% | 4,801,100 | 2兆4534億 | -2.82% | 30.61 | 2.12 |
09/27 | 999 | 1,040 | 999 | 1,033 | +2.68% | 3,511,100 | 2兆4487億 | -3.19% | 30.55 | 2.11 |
09/26 | 1,002 | 1,011 | 988 | 1,006 | -2.52% | 3,788,600 | 2兆3847億 | -5.89% | 29.75 | 2.06 |
09/22 | 1,024 | 1,035 | 1,011 | 1,032 | +0.49% | 3,805,800 | 2兆4463億 | -3.82% | 30.52 | 2.11 |
09/21 | 1,050 | 1,054 | 1,017 | 1,027 | -4.29% | 2,891,100 | 2兆4345億 | -4.64% | 30.37 | 2.1 |
09/20 | 1,095 | 1,098 | 1,073 | 1,073 | -1.38% | 1,770,600 | 2兆5435億 | -0.74% | 31.73 | 2.19 |
09/16 | 1,100 | 1,100 | 1,076 | 1,088 | -1.54% | 3,832,800 | 2兆5791億 | +0.74% | 32.17 | 2.22 |
09/15 | 1,103 | 1,112 | 1,089 | 1,105 | +0.27% | 2,007,700 | 2兆6194億 | +2.41% | 32.68 | 2.26 |
09/14 | 1,084 | 1,102 | 1,079 | 1,102 | -1.96% | 2,492,400 | 2兆6123億 | +2.23% | 32.59 | 2.25 |
09/13 | 1,104 | 1,130 | 1,101 | 1,124 | +1.54% | 2,112,800 | 2兆6644億 | +4.36% | 33.24 | 2.3 |
09/12 | 1,110 | 1,117 | 1,102 | 1,107 | +0.73% | 1,648,800 | 2兆6241億 | +2.98% | 32.74 | 2.26 |
09/09 | 1,060 | 1,100 | 1,056 | 1,099 | +1.2% | 3,043,900 | 2兆6051億 | +2.42% | 32.5 | 2.25 |
09/08 | 1,057 | 1,092 | 1,057 | 1,086 | +5.44% | 3,389,000 | 2兆5743億 | +1.59% | 32.12 | 2.22 |
09/07 | 1,031 | 1,036 | 1,004 | 1,030 | +0.98% | 2,262,900 | 2兆4416億 | -3.56% | 30.46 | 2.11 |
09/06 | 1,057 | 1,060 | 1,020 | 1,020 | -3.77% | 2,398,400 | 2兆4179億 | -4.4% | 30.16 | 2.09 |
09/05 | 1,047 | 1,072 | 1,038 | 1,060 | +0.57% | 1,907,000 | 2兆5127億 | -0.75% | 31.35 | 2.17 |
09/02 | 1,052 | 1,062 | 1,036 | 1,054 | -0.38% | 2,173,900 | 2兆4985億 | -1.13% | 31.17 | 2.15 |
09/01 | 1,075 | 1,097 | 1,057 | 1,058 | -2.58% | 2,824,900 | 2兆5080億 | -0.75% | 31.29 | 2.16 |
08/31 | 1,059 | 1,092 | 1,055 | 1,086 | +1.78% | 6,659,200 | 2兆5743億 | +1.97% | 32.12 | 2.22 |
08/30 | 1,052 | 1,068 | 1,043 | 1,067 | +1.81% | 2,344,800 | 2兆5293億 | +0.38% | 31.55 | 2.18 |
08/29 | 1,062 | 1,067 | 1,048 | 1,048 | -5.24% | 3,491,100 | 2兆4842億 | -1.32% | 30.99 | 2.14 |
08/26 | 1,076 | 1,118 | 1,076 | 1,106 | +3.36% | 3,434,000 | 2兆6217億 | +4.14% | 32.71 | 2.26 |
08/25 | 1,056 | 1,072 | 1,054 | 1,070 | +2.1% | 1,947,000 | 2兆5364億 | +1.04% | 31.64 | 2.19 |
08/24 | 1,053 | 1,063 | 1,048 | 1,048 | -0.57% | 2,039,100 | 2兆4842億 | -0.85% | 30.99 | 2.14 |
08/23 | 1,076 | 1,079 | 1,050 | 1,054 | -2.68% | 2,688,100 | 2兆4985億 | -0.19% | 31.17 | 2.15 |
08/22 | 1,099 | 1,102 | 1,077 | 1,083 | -0.91% | 3,332,400 | 2兆5672億 | +2.65% | 32.03 | 2.21 |
08/19 | 1,114 | 1,119 | 1,084 | 1,093 | -1% | 2,793,500 | 2兆5909億 | +3.9% | 32.32 | 2.23 |
08/18 | 1,129 | 1,139 | 1,101 | 1,104 | -2.82% | 4,040,800 | 2兆6170億 | +4.84% | 32.65 | 2.26 |
08/17 | 1,130 | 1,149 | 1,114 | 1,136 | +0.8% | 3,858,500 | 2兆6929億 | +8.09% | 33.59 | 2.32 |
08/16 | 1,068 | 1,127 | 1,068 | 1,127 | +6.72% | 6,765,500 | 2兆6715億 | +7.33% | 33.33 | 2.3 |
08/15 | 1,057 | 1,063 | 1,040 | 1,056 | +1.34% | 2,689,500 | 2兆5032億 | +0.57% | 31.23 | 2.16 |
08/12 | 1,087 | 1,087 | 1,033 | 1,042 | -3.61% | 6,287,900 | 2兆4700億 | -0.95% | 30.81 | 2.13 |
08/10 | 1,082 | 1,087 | 1,067 | 1,081 | 0% | 2,369,400 | 2兆5625億 | +2.46% | 31.97 | 2.21 |
08/09 | 1,068 | 1,084 | 1,064 | 1,081 | +0.84% | 2,627,100 | 2兆5625億 | +2.37% | 31.97 | 2.21 |
08/08 | 1,046 | 1,076 | 1,040 | 1,072 | +1.8% | 3,471,900 | 2兆5411億 | +1.52% | 31.7 | 2.19 |
08/05 | 1,027 | 1,060 | 1,020 | 1,053 | +3.03% | 2,918,500 | 2兆4961億 | -0.28% | 31.14 | 2.15 |
08/04 | 1,035 | 1,042 | 1,018 | 1,022 | -1.92% | 2,601,200 | 2兆4226億 | -3.04% | 30.22 | 2.09 |
08/03 | 1,039 | 1,066 | 1,035 | 1,042 | +1.76% | 2,311,900 | 2兆4700億 | -1.14% | 30.81 | 2.13 |
08/02 | 1,058 | 1,066 | 1,024 | 1,024 | -1.35% | 2,923,400 | 2兆4274億 | -2.85% | 30.28 | 2.09 |
08/01 | 1,016 | 1,038 | 1,002 | 1,038 | +2.77% | 2,611,800 | 2兆4605億 | -1.7% | 30.7 | 2.12 |
07/29 | 1,042 | 1,049 | 1,007 | 1,010 | -3.07% | 3,648,600 | 2兆3942億 | -4.36% | 29.87 | 2.06 |
07/28 | 1,044 | 1,045 | 1,013 | 1,042 | +0.97% | 3,792,900 | 2兆4700億 | -1.33% | 30.81 | 2.13 |
07/27 | 1,040 | 1,051 | 1,029 | 1,032 | -0.77% | 2,019,000 | 2兆4463億 | -1.99% | 30.52 | 2.11 |
07/26 | 1,020 | 1,040 | 1,015 | 1,040 | +0.1% | 2,462,500 | 2兆4653億 | -1.05% | 30.75 | 2.13 |
07/25 | 1,052 | 1,058 | 1,030 | 1,039 | -1.7% | 3,132,500 | 2兆4629億 | -0.67% | 30.73 | 2.12 |
07/22 | 1,035 | 1,068 | 1,028 | 1,057 | +3.63% | 3,847,700 | 2兆5056億 | +1.63% | 31.26 | 2.16 |
07/21 | 1,023 | 1,034 | 1,014 | 1,020 | -1.45% | 2,735,300 | 2兆4179億 | -1.35% | 30.16 | 2.09 |
07/20 | 1,040 | 1,040 | 1,011 | 1,035 | +2.27% | 3,686,700 | 2兆4534億 | +0.49% | 30.61 | 2.12 |
07/19 | 1,044 | 1,048 | 1,011 | 1,012 | -2.13% | 2,414,500 | 2兆3989億 | -1.36% | 29.93 | 2.07 |
07/15 | 998 | 1,042 | 997 | 1,034 | +1.77% | 5,738,200 | 2兆4511億 | +0.98% | 30.58 | 2.11 |
07/14 | 1,081 | 1,099 | 1,000 | 1,016 | -7.55% | 6,680,200 | 2兆4084億 | -0.59% | 30.05 | 2.08 |
07/13 | 1,083 | 1,106 | 1,083 | 1,099 | +2.81% | 2,519,600 | 2兆6051億 | +7.53% | 32.5 | 2.25 |
07/12 | 1,096 | 1,097 | 1,063 | 1,069 | -4.04% | 3,693,600 | 2兆5340億 | +4.91% | 31.61 | 2.19 |
07/11 | 1,128 | 1,135 | 1,101 | 1,114 | +0.18% | 2,990,600 | 2兆6407億 | +9.86% | 32.94 | 2.28 |
07/08 | 1,146 | 1,151 | 1,104 | 1,112 | -0.36% | 3,917,900 | 2兆6360億 | +10.32% | 32.88 | 2.27 |
07/07 | 1,117 | 1,129 | 1,097 | 1,116 | -0.71% | 3,292,700 | 2兆6454億 | +11.27% | 33 | 2.28 |
07/06 | 1,125 | 1,137 | 1,114 | 1,124 | +2.65% | 2,785,500 | 2兆6644億 | +12.74% | 33.24 | 2.3 |
07/05 | 1,100 | 1,107 | 1,079 | 1,095 | +0.18% | 3,147,300 | 2兆5957億 | +10.49% | 32.38 | 2.24 |
07/04 | 1,056 | 1,101 | 1,048 | 1,093 | +4.1% | 5,823,000 | 2兆5909億 | +10.85% | 32.32 | 2.23 |
07/01 | 1,030 | 1,069 | 1,025 | 1,050 | +3.86% | 4,162,800 | 2兆4890億 | +7.03% | 31.05 | 2.15 |
06/30 | 1,041 | 1,042 | 1,002 | 1,011 | -1.65% | 3,734,800 | 2兆3965億 | +3.48% | 29.9 | 2.07 |
06/29 | 1,034 | 1,039 | 1,020 | 1,028 | -1.63% | 5,369,700 | 2兆4368億 | +5.54% | 30.4 | 2.1 |
06/28 | 1,053 | 1,074 | 1,040 | 1,045 | -1.42% | 4,075,600 | 2兆4771億 | +7.62% | 30.9 | 2.14 |
06/27 | 1,038 | 1,065 | 1,031 | 1,060 | +2.22% | 4,109,100 | 2兆5127億 | +9.5% | 31.35 | 2.17 |
06/24 | 1,017 | 1,038 | 996 | 1,037 | +2.27% | 3,832,800 | 2兆4582億 | +7.46% | 30.67 | 2.12 |
06/23 | 989 | 1,021 | 983 | 1,014 | +3.05% | 4,267,000 | 2兆4036億 | +5.19% | 29.99 | 2.07 |
06/22 | 976 | 997 | 967 | 984 | +0.82% | 3,739,000 | 2兆3325億 | +2.39% | 29.1 | 2.01 |
06/21 | 927 | 977 | 927 | 976 | +6.32% | 5,372,900 | 2兆3136億 | +1.56% | 28.86 | 2 |
06/20 | 898 | 918 | 891 | 918 | +3.49% | 3,807,900 | 2兆1761億 | -4.38% | 27.15 | 1.88 |
06/17 | 890 | 923 | 878 | 887 | -2.63% | 9,322,700 | 2兆1026億 | -7.8% | 26.23 | 1.81 |
06/16 | 924 | 932 | 908 | 911 | -0.76% | 3,219,700 | 2兆1595億 | -5.79% | 26.94 | 1.86 |
06/15 | 915 | 921 | 897 | 918 | -0.65% | 4,072,700 | 2兆1761億 | -5.46% | 27.15 | 1.88 |
06/14 | 955 | 958 | 922 | 924 | -4.74% | 4,588,900 | 2兆1903億 | -5.23% | 27.32 | 1.89 |
06/13 | 969 | 975 | 960 | 970 | -2.02% | 2,530,600 | 2兆2993億 | -0.92% | 28.68 | 1.98 |
06/10 | 986 | 993 | 978 | 990 | -1.2% | 2,653,100 | 2兆3468億 | +1.12% | 29.28 | 2.02 |
06/09 | 1,001 | 1,020 | 996 | 1,002 | -1.28% | 3,214,600 | 2兆3752億 | +2.04% | 29.63 | 2.05 |
06/08 | 1,030 | 1,039 | 1,011 | 1,015 | +5.51% | 5,855,200 | 2兆4060億 | +3.26% | 30.02 | 2.07 |
06/07 | 972 | 978 | 960 | 962 | -0.72% | 1,448,300 | 2兆2804億 | -2.24% | 28.45 | 1.97 |
06/06 | 960 | 973 | 955 | 969 | -0.51% | 1,387,100 | 2兆2970億 | -1.72% | 28.66 | 1.98 |
06/03 | 990 | 992 | 968 | 974 | +0.31% | 2,218,100 | 2兆3088億 | -1.52% | 28.8 | 1.99 |
06/02 | 980 | 985 | 965 | 971 | -1.12% | 1,705,500 | 2兆3017億 | -1.92% | 28.71 | 1.99 |
06/01 | 955 | 985 | 953 | 982 | +2.51% | 3,501,300 | 2兆3278億 | -1.11% | 29.04 | 2.01 |
05/31 | 961 | 967 | 943 | 958 | -1.84% | 10,982,700 | 2兆2709億 | -3.82% | 28.33 | 1.96 |
05/30 | 965 | 997 | 960 | 976 | +3.06% | 5,501,700 | 2兆3136億 | -2.3% | 28.86 | 2 |
05/27 | 951 | 951 | 928 | 947 | +2.82% | 4,029,800 | 2兆2448億 | -5.39% | 28 | 1.94 |