株価チャート
2022/02/09~2022/07/07
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 |
07/07 | 7,515 | 7,644 | 7,493 | 7,632 | +2.26% | 1,478,900 | 3兆9276億 | +5.74% | 13.94 | 1.12 |
07/06 | 7,327 | 7,489 | 7,310 | 7,463 | +0.54% | 1,342,600 | 3兆8406億 | +3.72% | 13.63 | 1.1 |
07/05 | 7,490 | 7,490 | 7,343 | 7,423 | -0.36% | 1,071,500 | 3兆8200億 | +3.38% | 13.56 | 1.09 |
07/04 | 7,400 | 7,491 | 7,354 | 7,450 | +1.02% | 963,400 | 3兆8339億 | +3.95% | 13.61 | 1.1 |
07/01 | 7,337 | 7,544 | 7,329 | 7,375 | +1.33% | 1,763,600 | 3兆7953億 | +3.18% | 13.47 | 1.09 |
06/30 | 7,365 | 7,490 | 7,247 | 7,278 | -0.11% | 2,260,500 | 3兆7454億 | +2.13% | 13.29 | 1.07 |
06/29 | 7,290 | 7,320 | 7,213 | 7,286 | -0.12% | 2,039,500 | 3兆7495億 | +2.53% | 13.31 | 1.07 |
06/28 | 7,315 | 7,333 | 7,250 | 7,295 | -0.05% | 999,800 | 3兆7541億 | +2.92% | 13.32 | 1.07 |
06/27 | 7,273 | 7,346 | 7,268 | 7,299 | +1.86% | 1,277,900 | 3兆7562億 | +3.22% | 13.33 | 1.07 |
06/24 | 7,100 | 7,189 | 7,044 | 7,166 | +1.65% | 981,400 | 3兆6878億 | +1.52% | 13.09 | 1.05 |
06/23 | 7,033 | 7,098 | 7,031 | 7,050 | 0% | 686,200 | 3兆6281億 | -0.01% | 12.88 | 1.04 |
06/22 | 7,078 | 7,106 | 7,026 | 7,050 | -0.06% | 836,500 | 3兆6281億 | +0.09% | 12.88 | 1.04 |
06/21 | 6,936 | 7,093 | 6,912 | 7,054 | +2.53% | 1,213,200 | 3兆6301億 | +0.1% | 12.88 | 1.04 |
06/20 | 6,912 | 6,955 | 6,801 | 6,880 | +0.36% | 1,168,200 | 3兆5406億 | -2.34% | 12.57 | 1.01 |
06/17 | 6,807 | 6,913 | 6,790 | 6,855 | -2.86% | 1,738,400 | 3兆5277億 | -2.79% | 12.52 | 1.01 |
06/16 | 7,019 | 7,102 | 7,012 | 7,057 | +1.99% | 1,074,700 | 3兆6317億 | -0.08% | 12.89 | 1.04 |
06/15 | 7,030 | 7,046 | 6,916 | 6,919 | -1.91% | 1,047,200 | 3兆5606億 | -2.02% | 12.64 | 1.02 |
06/14 | 7,042 | 7,073 | 6,990 | 7,054 | -1.27% | 1,207,300 | 3兆6301億 | -0.27% | 12.88 | 1.04 |
06/13 | 7,165 | 7,188 | 7,100 | 7,145 | -2.32% | 1,315,300 | 3兆6770億 | +0.99% | 13.05 | 1.05 |
06/10 | 7,380 | 7,380 | 7,257 | 7,315 | -1.43% | 1,658,500 | 3兆7644億 | +3.36% | 13.36 | 1.08 |
06/09 | 7,486 | 7,551 | 7,406 | 7,421 | -2.03% | 1,984,000 | 3兆8190億 | +4.82% | 13.56 | 1.09 |
06/08 | 7,399 | 7,576 | 7,382 | 7,575 | +5.02% | 2,545,800 | 3兆8982億 | +7.13% | 13.84 | 1.11 |
06/07 | 7,127 | 7,272 | 7,098 | 7,213 | +1.96% | 1,256,700 | 3兆7119億 | +2.24% | 13.18 | 1.06 |
06/06 | 7,004 | 7,074 | 6,996 | 7,074 | -0.83% | 1,025,400 | 3兆6404億 | +0.35% | 12.92 | 1.04 |
06/03 | 7,100 | 7,140 | 7,026 | 7,133 | +1.29% | 846,900 | 3兆6708億 | +1.12% | 13.03 | 1.05 |
06/02 | 7,093 | 7,098 | 6,961 | 7,042 | -0.52% | 846,900 | 3兆6239億 | -0.2% | 12.86 | 1.04 |
06/01 | 7,084 | 7,126 | 7,037 | 7,079 | -0.39% | 951,300 | 3兆6430億 | +0.16% | 12.93 | 1.04 |
05/31 | 7,010 | 7,107 | 6,933 | 7,107 | +1.98% | 3,634,500 | 3兆6574億 | +0.31% | 12.98 | 1.05 |
05/30 | 6,890 | 7,014 | 6,869 | 6,969 | +2.14% | 2,144,700 | 3兆5864億 | -1.85% | 12.73 | 1.03 |
05/27 | 6,900 | 6,900 | 6,808 | 6,823 | +0.32% | 792,200 | 3兆5112億 | -4.1% | 12.46 | 1 |
05/26 | 6,844 | 6,924 | 6,798 | 6,801 | -0.32% | 1,192,900 | 3兆4999億 | -4.6% | 12.42 | 1 |
05/25 | 6,896 | 6,927 | 6,820 | 6,823 | -0.81% | 1,087,500 | 3兆5112億 | -4.56% | 12.46 | 1 |
05/24 | 6,989 | 6,992 | 6,879 | 6,879 | -1.49% | 880,800 | 3兆5401億 | -4.06% | 12.57 | 1.01 |
05/23 | 7,006 | 7,022 | 6,953 | 6,983 | +0.1% | 799,700 | 3兆5936億 | -2.85% | 12.75 | 1.03 |
05/20 | 6,888 | 6,981 | 6,864 | 6,976 | +1.32% | 1,229,500 | 3兆5900億 | -3.08% | 12.74 | 1.03 |
05/19 | 6,901 | 6,952 | 6,863 | 6,885 | -3.35% | 1,225,200 | 3兆5431億 | -4.57% | 12.58 | 1.01 |
05/18 | 7,059 | 7,131 | 7,029 | 7,124 | +2.03% | 1,168,700 | 3兆6661億 | -1.56% | 13.01 | 1.05 |
05/17 | 7,055 | 7,071 | 6,942 | 6,982 | -1.36% | 1,360,200 | 3兆5931億 | -3.66% | 12.75 | 1.03 |
05/16 | 7,243 | 7,245 | 7,062 | 7,078 | -0.56% | 895,700 | 3兆6425億 | -2.56% | 12.93 | 1.04 |
05/13 | 7,041 | 7,172 | 6,994 | 7,118 | +1.25% | 1,287,300 | 3兆6631億 | -2.23% | 13 | 1.05 |
05/12 | 6,981 | 7,141 | 6,866 | 7,030 | -2.43% | 1,841,800 | 3兆6178億 | -3.66% | 12.84 | 1.03 |
05/11 | 7,061 | 7,277 | 7,040 | 7,205 | +1.51% | 1,125,700 | 3兆7078億 | -1.5% | 13.16 | 1.06 |
05/10 | 7,170 | 7,170 | 7,016 | 7,098 | -1.33% | 996,500 | 3兆6528億 | -3.13% | 12.97 | 1.04 |
05/09 | 7,327 | 7,336 | 7,176 | 7,194 | -2.47% | 978,100 | 3兆7022億 | -2.08% | 13.14 | 1.06 |
05/06 | 7,192 | 7,382 | 7,191 | 7,376 | +2.37% | 1,525,900 | 3兆7958億 | +0.18% | 13.47 | 1.09 |
05/02 | 7,210 | 7,267 | 7,176 | 7,205 | +0.45% | 934,400 | 3兆7078億 | -2.24% | 13.16 | 1.06 |
04/28 | 7,103 | 7,204 | 7,015 | 7,173 | +1.31% | 1,177,000 | 3兆6914億 | -2.87% | 13.1 | 1.06 |
04/27 | 7,001 | 7,116 | 6,956 | 7,080 | -1.32% | 2,056,100 | 3兆6435億 | -4.32% | 12.93 | 1.04 |
04/26 | 7,231 | 7,248 | 7,156 | 7,175 | -0.28% | 1,118,800 | 3兆6924億 | -3.31% | 13.11 | 1.06 |
04/25 | 7,211 | 7,242 | 7,128 | 7,195 | -2.1% | 935,500 | 3兆7027億 | -3.18% | 13.14 | 1.06 |
04/22 | 7,430 | 7,450 | 7,295 | 7,349 | -1.93% | 1,064,400 | 3兆7819億 | -1.13% | 13.42 | 1.08 |
04/21 | 7,421 | 7,502 | 7,402 | 7,494 | +0.28% | 1,014,600 | 3兆8566億 | +0.9% | 13.69 | 1.1 |
04/20 | 7,520 | 7,605 | 7,452 | 7,473 | +1.65% | 1,400,900 | 3兆8457億 | +0.89% | 13.65 | 1.1 |
04/19 | 7,310 | 7,364 | 7,250 | 7,352 | +2.48% | 952,100 | 3兆7835億 | -0.41% | 13.43 | 1.08 |
04/18 | 7,210 | 7,238 | 7,118 | 7,174 | -1.81% | 735,300 | 3兆6919億 | -2.55% | 13.1 | 1.06 |
04/15 | 7,259 | 7,351 | 7,228 | 7,306 | -0.65% | 561,900 | 3兆7598億 | -0.5% | 13.34 | 1.07 |
04/14 | 7,350 | 7,404 | 7,330 | 7,354 | +0.41% | 828,800 | 3兆7845億 | +0.37% | 13.43 | 1.08 |
04/13 | 7,259 | 7,333 | 7,255 | 7,324 | +1.3% | 1,022,400 | 3兆7691億 | +0.43% | 13.38 | 1.08 |
04/12 | 7,320 | 7,346 | 7,230 | 7,230 | -2.28% | 1,100,700 | 3兆7207億 | -0.48% | 13.21 | 1.06 |
04/11 | 7,359 | 7,457 | 7,347 | 7,399 | -0.55% | 1,080,600 | 3兆8077億 | +2.13% | 13.51 | 1.09 |
04/08 | 7,462 | 7,525 | 7,421 | 7,440 | +0.98% | 1,690,300 | 3兆8288億 | +2.86% | 13.59 | 1.09 |
04/07 | 7,361 | 7,380 | 7,306 | 7,368 | -0.58% | 1,442,600 | 3兆7917億 | +1.97% | 13.46 | 1.08 |
04/06 | 7,456 | 7,495 | 7,365 | 7,411 | -1.03% | 1,408,400 | 3兆8138億 | +2.67% | 13.54 | 1.09 |
04/05 | 7,651 | 7,689 | 7,455 | 7,488 | -0.44% | 1,666,800 | 3兆8535億 | +3.8% | 13.68 | 1.1 |
04/04 | 7,498 | 7,521 | 7,449 | 7,521 | +0.27% | 934,500 | 3兆8705億 | +4.39% | 13.74 | 1.11 |
04/01 | 7,450 | 7,543 | 7,407 | 7,501 | -0.01% | 1,156,900 | 3兆8602億 | +4.24% | 13.7 | 1.1 |
03/31 | 7,518 | 7,569 | 7,464 | 7,502 | -1.03% | 1,346,900 | 3兆8607億 | +4.43% | 14.24 | 1.2 |
03/30 | 7,614 | 7,630 | 7,491 | 7,580 | -0.34% | 1,131,000 | 3兆9008億 | +5.59% | 14.39 | 1.21 |
03/29 | 7,638 | 7,647 | 7,527 | 7,606 | +0.89% | 1,093,400 | 3兆9142億 | +5.98% | 14.43 | 1.22 |
03/28 | 7,580 | 7,608 | 7,514 | 7,539 | -0.54% | 874,800 | 3兆8797億 | +5.06% | 14.31 | 1.21 |
03/25 | 7,610 | 7,636 | 7,495 | 7,580 | +0.2% | 963,700 | 3兆9008億 | +5.57% | 14.39 | 1.21 |
03/24 | 7,477 | 7,565 | 7,376 | 7,565 | -0.47% | 1,306,700 | 3兆8931億 | +5.3% | 14.36 | 1.21 |
03/23 | 7,533 | 7,626 | 7,481 | 7,601 | +2.33% | 1,339,800 | 3兆9116億 | +5.82% | 14.43 | 1.22 |
03/22 | 7,400 | 7,470 | 7,352 | 7,428 | +2.43% | 1,355,300 | 3兆8226億 | +3.44% | 14.1 | 1.19 |
03/18 | 7,203 | 7,277 | 7,186 | 7,252 | +0.96% | 1,297,200 | 3兆7320億 | +0.71% | 13.76 | 1.16 |
03/17 | 7,230 | 7,239 | 7,155 | 7,183 | +2.7% | 1,406,600 | 3兆6965億 | -0.55% | 13.63 | 1.15 |
03/16 | 6,955 | 7,014 | 6,907 | 6,994 | +1.95% | 1,095,100 | 3兆5992億 | -3.41% | 13.27 | 1.12 |
03/15 | 6,829 | 6,897 | 6,803 | 6,860 | +0.19% | 745,600 | 3兆5303億 | -5.59% | 13.02 | 1.1 |
03/14 | 6,808 | 6,939 | 6,790 | 6,847 | +2.07% | 973,000 | 3兆5236億 | -6.18% | 12.99 | 1.1 |
03/11 | 6,800 | 6,850 | 6,650 | 6,708 | -2.64% | 1,603,600 | 3兆4521億 | -8.51% | 12.73 | 1.07 |
03/10 | 6,772 | 6,898 | 6,765 | 6,890 | +5.74% | 1,893,100 | 3兆5457億 | -6.58% | 13.08 | 1.1 |
03/09 | 6,608 | 6,621 | 6,514 | 6,516 | -1.57% | 1,581,700 | 3兆3533億 | -12.02% | 12.37 | 1.04 |
03/08 | 6,631 | 6,757 | 6,600 | 6,620 | -1.65% | 1,441,000 | 3兆4068億 | -11.15% | 12.56 | 1.06 |
03/07 | 6,853 | 6,900 | 6,687 | 6,731 | -5.08% | 1,771,700 | 3兆4639億 | -10.11% | 12.77 | 1.08 |
03/04 | 7,245 | 7,246 | 7,054 | 7,091 | -2.35% | 1,237,200 | 3兆6492億 | -5.65% | 13.46 | 1.14 |
03/03 | 7,244 | 7,263 | 7,133 | 7,262 | +1.24% | 1,200,100 | 3兆7372億 | -3.67% | 13.78 | 1.16 |
03/02 | 7,162 | 7,197 | 7,121 | 7,173 | -1.77% | 1,154,000 | 3兆6914億 | -5.06% | 13.61 | 1.15 |
03/01 | 7,341 | 7,378 | 7,286 | 7,302 | +0.55% | 943,500 | 3兆7577億 | -3.65% | 13.86 | 1.17 |
02/28 | 7,299 | 7,325 | 7,226 | 7,262 | -0.66% | 1,316,000 | 3兆7372億 | -4.43% | 13.78 | 1.16 |
02/25 | 7,265 | 7,342 | 7,215 | 7,310 | +1.64% | 1,195,900 | 3兆7619億 | -4.12% | 13.87 | 1.17 |
02/24 | 7,250 | 7,333 | 7,081 | 7,192 | -2.43% | 1,598,400 | 3兆7011億 | -5.95% | 13.65 | 1.15 |
02/22 | 7,400 | 7,432 | 7,315 | 7,371 | -2.12% | 1,051,100 | 3兆7933億 | -4.14% | 13.99 | 1.18 |
02/21 | 7,441 | 7,555 | 7,431 | 7,531 | -0.76% | 742,700 | 3兆8756億 | -2.54% | 14.29 | 1.21 |
02/18 | 7,527 | 7,605 | 7,485 | 7,589 | -0.58% | 1,067,800 | 3兆9054億 | -2.19% | 14.4 | 1.22 |
02/17 | 7,688 | 7,696 | 7,536 | 7,633 | -0.65% | 1,084,400 | 3兆9281億 | -2.07% | 14.49 | 1.22 |
02/16 | 7,664 | 7,707 | 7,618 | 7,683 | +1.87% | 885,100 | 3兆9538億 | -1.88% | 14.58 | 1.23 |
02/15 | 7,600 | 7,609 | 7,492 | 7,542 | -0.17% | 1,169,500 | 3兆8813億 | -4.08% | 14.31 | 1.21 |
02/14 | 7,671 | 7,671 | 7,525 | 7,555 | -4.57% | 1,861,400 | 3兆8879億 | -4.48% | 14.34 | 1.21 |
02/10 | 8,120 | 8,120 | 7,912 | 7,917 | +1.24% | 2,622,600 | 4兆742億 | -0.33% | 15.02 | 1.27 |
02/09 | 7,722 | 7,910 | 7,626 | 7,820 | +2.6% | 1,732,100 | 4兆243億 | -1.89% | 14.84 | 1.25 |