株価チャート
2022/05/20~2022/10/13
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 |
10/13 | 6,681 | 6,708 | 6,634 | 6,680 | -0.16% | 963,300 | 3兆4376億 | -2.81% | 12.21 | 0.99 |
10/12 | 6,664 | 6,707 | 6,628 | 6,691 | +0.65% | 1,519,100 | 3兆4433億 | -2.82% | 12.23 | 1 |
10/11 | 6,752 | 6,767 | 6,630 | 6,648 | -4.5% | 2,220,400 | 3兆4212億 | -3.62% | 12.15 | 0.99 |
10/07 | 6,885 | 7,000 | 6,862 | 6,961 | -0.76% | 1,694,600 | 3兆5823億 | +0.67% | 12.72 | 1.04 |
10/06 | 7,025 | 7,054 | 6,993 | 7,014 | -0.5% | 1,575,100 | 3兆6095億 | +1.34% | 12.82 | 1.04 |
10/05 | 7,002 | 7,069 | 6,984 | 7,049 | +1.44% | 1,749,300 | 3兆6275億 | +1.76% | 12.89 | 1.05 |
10/04 | 6,954 | 6,961 | 6,884 | 6,949 | +2.03% | 1,749,400 | 3兆5761億 | +0.29% | 12.7 | 1.03 |
10/03 | 6,609 | 6,811 | 6,585 | 6,811 | +3.06% | 1,760,100 | 3兆5051億 | -1.92% | 12.45 | 1.01 |
09/30 | 6,664 | 6,730 | 6,605 | 6,609 | -1.86% | 1,945,800 | 3兆4011億 | -5.07% | 12.08 | 0.97 |
09/29 | 6,709 | 6,761 | 6,621 | 6,734 | 0% | 1,753,100 | 3兆4654億 | -3.61% | 12.3 | 0.99 |
09/28 | 6,620 | 6,734 | 6,615 | 6,734 | +1.17% | 2,219,200 | 3兆4654億 | -3.94% | 12.3 | 0.99 |
09/27 | 6,624 | 6,704 | 6,619 | 6,656 | +1.74% | 1,571,200 | 3兆4253億 | -5.45% | 12.16 | 0.98 |
09/26 | 6,659 | 6,662 | 6,536 | 6,542 | -3.17% | 1,489,900 | 3兆3666億 | -7.53% | 11.95 | 0.96 |
09/22 | 6,745 | 6,778 | 6,708 | 6,756 | -0.65% | 1,077,300 | 3兆4768億 | -5.05% | 12.34 | 0.99 |
09/21 | 6,817 | 6,854 | 6,793 | 6,800 | -0.69% | 1,102,200 | 3兆4994億 | -4.88% | 12.42 | 1 |
09/20 | 6,901 | 6,949 | 6,847 | 6,847 | -0.19% | 985,600 | 3兆5236億 | -4.56% | 12.51 | 1.01 |
09/16 | 6,880 | 6,893 | 6,855 | 6,860 | -1.65% | 1,611,800 | 3兆5303億 | -4.67% | 12.53 | 1.01 |
09/15 | 6,987 | 7,016 | 6,964 | 6,975 | -0.34% | 980,100 | 3兆5895億 | -3.33% | 12.74 | 1.03 |
09/14 | 7,020 | 7,043 | 6,983 | 6,999 | -3.05% | 1,627,400 | 3兆6018億 | -3.24% | 12.78 | 1.03 |
09/13 | 7,190 | 7,240 | 7,126 | 7,219 | +0.81% | 1,035,500 | 3兆7150億 | -0.46% | 13.19 | 1.06 |
09/12 | 7,198 | 7,225 | 7,144 | 7,161 | +0.97% | 1,007,600 | 3兆6852億 | -1.43% | 13.08 | 1.05 |
09/09 | 7,060 | 7,118 | 7,031 | 7,092 | -0.06% | 1,841,200 | 3兆6497億 | -2.62% | 12.95 | 1.04 |
09/08 | 6,986 | 7,099 | 6,959 | 7,096 | +2.47% | 1,314,900 | 3兆6517億 | -2.81% | 12.96 | 1.04 |
09/07 | 7,007 | 7,029 | 6,910 | 6,925 | -1.16% | 1,307,400 | 3兆5637億 | -5.38% | 12.65 | 1.02 |
09/06 | 6,985 | 7,052 | 6,951 | 7,006 | +0.3% | 825,600 | 3兆6054億 | -4.55% | 12.8 | 1.03 |
09/05 | 7,000 | 7,017 | 6,958 | 6,985 | -0.37% | 792,800 | 3兆5946億 | -5.15% | 12.76 | 1.03 |
09/02 | 7,070 | 7,071 | 6,992 | 7,011 | -0.95% | 1,181,300 | 3兆6080億 | -5.09% | 12.81 | 1.03 |
09/01 | 7,137 | 7,146 | 7,057 | 7,078 | -0.46% | 1,294,600 | 3兆6425億 | -4.49% | 12.93 | 1.04 |
08/31 | 7,058 | 7,144 | 7,031 | 7,111 | -0.77% | 1,574,200 | 3兆6595億 | -4.29% | 12.99 | 1.05 |
08/30 | 7,150 | 7,177 | 7,105 | 7,166 | +0.73% | 681,800 | 3兆6878億 | -3.8% | 13.09 | 1.05 |
08/29 | 7,174 | 7,196 | 7,095 | 7,114 | -2.87% | 1,188,300 | 3兆6610億 | -4.71% | 12.99 | 1.05 |
08/26 | 7,275 | 7,349 | 7,267 | 7,324 | +1.12% | 760,200 | 3兆7691億 | -2.22% | 13.38 | 1.08 |
08/25 | 7,218 | 7,260 | 7,197 | 7,243 | +0.5% | 732,500 | 3兆7274億 | -3.47% | 13.23 | 1.07 |
08/24 | 7,305 | 7,309 | 7,200 | 7,207 | -1.85% | 1,185,500 | 3兆7089億 | -4.14% | 13.16 | 1.06 |
08/23 | 7,426 | 7,432 | 7,334 | 7,343 | -1.78% | 941,800 | 3兆7788億 | -2.44% | 13.41 | 1.08 |
08/22 | 7,500 | 7,525 | 7,451 | 7,476 | -0.94% | 790,300 | 3兆8473億 | -0.65% | 13.66 | 1.1 |
08/19 | 7,600 | 7,640 | 7,541 | 7,547 | +0.31% | 981,600 | 3兆8838億 | +0.31% | 13.79 | 1.11 |
08/18 | 7,523 | 7,566 | 7,504 | 7,524 | -1.31% | 1,266,100 | 3兆8720億 | +0.05% | 13.74 | 1.11 |
08/17 | 7,450 | 7,624 | 7,448 | 7,624 | +2.86% | 1,463,600 | 3兆9235億 | +1.44% | 13.93 | 1.12 |
08/16 | 7,512 | 7,517 | 7,358 | 7,412 | +0.01% | 1,097,700 | 3兆8144億 | -1.36% | 13.54 | 1.09 |
08/15 | 7,318 | 7,425 | 7,288 | 7,411 | +1.05% | 1,213,500 | 3兆8138億 | -1.49% | 13.54 | 1.09 |
08/12 | 7,548 | 7,550 | 7,191 | 7,334 | -1.11% | 3,132,800 | 3兆7742億 | -2.63% | 13.4 | 1.08 |
08/10 | 7,505 | 7,505 | 7,393 | 7,416 | -0.76% | 1,164,600 | 3兆8164億 | -1.61% | 13.55 | 1.09 |
08/09 | 7,524 | 7,590 | 7,448 | 7,473 | -1.06% | 1,040,700 | 3兆8457億 | -0.85% | 13.65 | 1.1 |
08/08 | 7,550 | 7,596 | 7,517 | 7,553 | -0.75% | 867,600 | 3兆8869億 | +0.23% | 13.8 | 1.11 |
08/05 | 7,528 | 7,610 | 7,520 | 7,610 | +0.91% | 1,051,900 | 3兆9163億 | +1.08% | 13.9 | 1.12 |
08/04 | 7,619 | 7,646 | 7,507 | 7,541 | +0.03% | 1,045,800 | 3兆8807億 | +0.33% | 13.77 | 1.11 |
08/03 | 7,490 | 7,541 | 7,435 | 7,539 | +1.07% | 845,100 | 3兆8797億 | +0.44% | 13.77 | 1.11 |
08/02 | 7,518 | 7,539 | 7,408 | 7,459 | -1.79% | 1,155,600 | 3兆8385億 | -0.49% | 13.62 | 1.1 |
08/01 | 7,544 | 7,621 | 7,527 | 7,595 | +0.46% | 1,024,700 | 3兆9085億 | +1.42% | 13.87 | 1.12 |
07/29 | 7,610 | 7,693 | 7,537 | 7,560 | -0.63% | 1,114,900 | 3兆8905億 | +1.18% | 13.81 | 1.11 |
07/28 | 7,610 | 7,641 | 7,547 | 7,608 | +0.5% | 1,111,200 | 3兆9152億 | +2.09% | 13.9 | 1.12 |
07/27 | 7,515 | 7,582 | 7,475 | 7,570 | +0.01% | 848,700 | 3兆8957億 | +1.9% | 13.83 | 1.11 |
07/26 | 7,566 | 7,604 | 7,529 | 7,569 | -0.29% | 744,200 | 3兆8952億 | +2.16% | 13.83 | 1.11 |
07/25 | 7,663 | 7,682 | 7,560 | 7,591 | -1.71% | 1,019,800 | 3兆9065億 | +2.85% | 13.87 | 1.12 |
07/22 | 7,675 | 7,738 | 7,648 | 7,723 | +0.91% | 1,367,700 | 3兆9744億 | +5.05% | 14.11 | 1.14 |
07/21 | 7,628 | 7,653 | 7,551 | 7,653 | +0.46% | 992,000 | 3兆9384億 | +4.48% | 13.98 | 1.13 |
07/20 | 7,548 | 7,618 | 7,528 | 7,618 | +2.59% | 1,280,800 | 3兆9204億 | +4.41% | 13.92 | 1.12 |
07/19 | 7,340 | 7,464 | 7,329 | 7,426 | +1.78% | 997,500 | 3兆8216億 | +2.1% | 13.56 | 1.09 |
07/15 | 7,417 | 7,441 | 7,291 | 7,296 | -2.2% | 1,805,500 | 3兆7547億 | +0.47% | 13.33 | 1.07 |
07/14 | 7,384 | 7,474 | 7,374 | 7,460 | +0.4% | 796,300 | 3兆8391億 | +2.71% | 13.63 | 1.1 |
07/13 | 7,456 | 7,581 | 7,418 | 7,430 | -0.03% | 1,324,000 | 3兆8236億 | +2.33% | 13.57 | 1.09 |
07/12 | 7,548 | 7,550 | 7,380 | 7,432 | -1.95% | 1,129,600 | 3兆8246億 | +2.27% | 13.58 | 1.09 |
07/11 | 7,724 | 7,735 | 7,557 | 7,580 | -0.55% | 1,032,500 | 3兆9008億 | +4.44% | 13.85 | 1.12 |
07/08 | 7,632 | 7,736 | 7,600 | 7,622 | -0.13% | 1,730,500 | 3兆9224億 | +5.31% | 13.92 | 1.12 |
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 |