株価チャート
2022/01/26~2022/06/23
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 |
06/23 | 8,170 | 8,260 | 8,150 | 8,170 | -0.49% | 380,900 | 2兆6621億 | -0.93% | 13.15 | 0.69 |
06/22 | 8,180 | 8,290 | 8,140 | 8,210 | +0.86% | 453,800 | 2兆6751億 | -0.42% | 13.22 | 0.69 |
06/21 | 8,070 | 8,210 | 8,040 | 8,140 | +2.78% | 434,800 | 2兆6523億 | -1.32% | 13.1 | 0.69 |
06/20 | 8,190 | 8,190 | 7,870 | 7,920 | -2.34% | 436,800 | 2兆5806億 | -3.97% | 12.75 | 0.67 |
06/17 | 7,960 | 8,230 | 7,940 | 8,110 | -1.82% | 2,054,400 | 2兆6425億 | -1.77% | 13.06 | 0.69 |
06/16 | 8,250 | 8,340 | 8,200 | 8,260 | +0.49% | 562,400 | 2兆6914億 | 0% | 13.3 | 0.7 |
06/15 | 8,380 | 8,380 | 8,200 | 8,220 | +1.73% | 894,100 | 2兆6784億 | -0.39% | 13.23 | 0.69 |
06/14 | 7,980 | 8,130 | 7,950 | 8,080 | +0.25% | 624,700 | 2兆6327億 | -2.11% | 13.01 | 0.68 |
06/13 | 8,140 | 8,220 | 8,060 | 8,060 | -4.5% | 658,000 | 2兆6262億 | -2.43% | 12.98 | 0.68 |
06/10 | 8,470 | 8,530 | 8,400 | 8,440 | -0.94% | 628,200 | 2兆7500億 | +2.18% | 13.59 | 0.71 |
06/09 | 8,520 | 8,610 | 8,470 | 8,520 | +0.35% | 390,400 | 2兆7761億 | +3.27% | 13.72 | 0.72 |
06/08 | 8,390 | 8,490 | 8,340 | 8,490 | +1.43% | 572,000 | 2兆7663億 | +3.21% | 13.67 | 0.72 |
06/07 | 8,340 | 8,450 | 8,320 | 8,370 | +2.2% | 438,500 | 2兆7272億 | +2.1% | 13.47 | 0.71 |
06/06 | 8,160 | 8,230 | 8,130 | 8,190 | -1.44% | 479,900 | 2兆6686億 | +0.33% | 13.18 | 0.69 |
06/03 | 8,480 | 8,500 | 8,250 | 8,310 | -2.24% | 598,900 | 2兆7077億 | +2.04% | 13.38 | 0.7 |
06/02 | 8,530 | 8,620 | 8,460 | 8,500 | -1.05% | 435,400 | 2兆7696億 | +4.69% | 13.68 | 0.72 |
06/01 | 8,350 | 8,610 | 8,350 | 8,590 | +3.49% | 589,200 | 2兆7989億 | +6.15% | 13.83 | 0.73 |
05/31 | 8,300 | 8,390 | 8,260 | 8,300 | 0% | 823,400 | 2兆7044億 | +2.86% | 13.36 | 0.7 |
05/30 | 8,220 | 8,320 | 8,210 | 8,300 | +2.22% | 902,600 | 2兆7044億 | +3.07% | 13.36 | 0.7 |
05/27 | 8,220 | 8,230 | 8,090 | 8,120 | +0.87% | 389,500 | 2兆6458億 | +1.1% | 13.07 | 0.69 |
05/26 | 8,060 | 8,150 | 8,040 | 8,050 | -0.25% | 353,500 | 2兆6230億 | +0.49% | 12.96 | 0.68 |
05/25 | 8,130 | 8,180 | 8,050 | 8,070 | -2.06% | 484,000 | 2兆6295億 | +0.93% | 12.99 | 0.68 |
05/24 | 8,360 | 8,370 | 8,240 | 8,240 | -0.84% | 429,700 | 2兆6849億 | +3.23% | 13.27 | 0.7 |
05/23 | 8,320 | 8,370 | 8,210 | 8,310 | +1.22% | 429,100 | 2兆7077億 | +4.42% | 13.38 | 0.7 |
05/20 | 8,160 | 8,240 | 8,110 | 8,210 | +1.23% | 366,800 | 2兆6751億 | +3.61% | 13.22 | 0.69 |
05/19 | 8,080 | 8,140 | 7,970 | 8,110 | -2.41% | 477,600 | 2兆6425億 | +2.62% | 13.06 | 0.69 |
05/18 | 8,440 | 8,440 | 8,230 | 8,310 | +2.59% | 753,700 | 2兆7077億 | +5.36% | 13.38 | 0.7 |
05/17 | 8,150 | 8,190 | 8,070 | 8,100 | -0.61% | 379,900 | 2兆6393億 | +3.01% | 13.04 | 0.68 |
05/16 | 8,390 | 8,400 | 8,150 | 8,150 | -0.73% | 442,600 | 2兆6556億 | +3.8% | 13.12 | 0.69 |
05/13 | 8,090 | 8,240 | 8,080 | 8,210 | +2.11% | 498,300 | 2兆6751億 | +4.57% | 13.22 | 0.69 |
05/12 | 8,130 | 8,190 | 8,020 | 8,040 | -2.9% | 662,300 | 2兆6197億 | +2.28% | 12.94 | 0.68 |
05/11 | 8,410 | 8,430 | 8,170 | 8,280 | +0.24% | 1,600,800 | 2兆6979億 | +5.12% | 13.33 | 0.7 |
05/10 | 7,890 | 8,270 | 7,830 | 8,260 | +2.74% | 991,600 | 2兆6914億 | +4.77% | 13.3 | 0.7 |
05/09 | 8,010 | 8,130 | 7,980 | 8,040 | -1.71% | 535,900 | 2兆6197億 | +1.82% | 12.94 | 0.68 |
05/06 | 7,970 | 8,180 | 7,920 | 8,180 | +3.15% | 961,000 | 2兆6653億 | +3.28% | 13.17 | 0.69 |
05/02 | 7,860 | 8,100 | 7,850 | 7,930 | +1.8% | 1,014,300 | 2兆5839億 | -0.08% | 12.77 | 0.67 |
04/28 | 7,490 | 7,820 | 7,450 | 7,790 | +4.01% | 1,082,900 | 2兆5382億 | -2.12% | 12.54 | 0.66 |
04/27 | 7,470 | 7,580 | 7,420 | 7,490 | -2.73% | 1,159,100 | 2兆4405億 | -6.32% | 12.06 | 0.63 |
04/26 | 7,790 | 7,850 | 7,700 | 7,700 | 0% | 569,100 | 2兆5089億 | -4.25% | 12.4 | 0.65 |
04/25 | 7,570 | 7,750 | 7,530 | 7,700 | -1.66% | 467,000 | 2兆5089億 | -4.61% | 12.4 | 0.65 |
04/22 | 7,930 | 7,960 | 7,780 | 7,830 | -2.25% | 639,400 | 2兆5513億 | -3.25% | 12.61 | 0.66 |
04/21 | 7,830 | 8,020 | 7,810 | 8,010 | +1.39% | 590,900 | 2兆6099億 | -1.29% | 12.9 | 0.68 |
04/20 | 7,880 | 7,960 | 7,810 | 7,900 | +1.8% | 561,400 | 2兆5741億 | -2.64% | 12.72 | 0.67 |
04/19 | 7,750 | 7,780 | 7,630 | 7,760 | +2.11% | 413,800 | 2兆5285億 | -4.3% | 12.49 | 0.66 |
04/18 | 7,520 | 7,600 | 7,470 | 7,600 | -0.91% | 300,300 | 2兆4763億 | -6.28% | 12.23 | 0.64 |
04/15 | 7,660 | 7,770 | 7,610 | 7,670 | -0.9% | 305,900 | 2兆4991億 | -5.41% | 12.35 | 0.65 |
04/14 | 7,690 | 7,740 | 7,660 | 7,740 | +1.57% | 490,500 | 2兆5220億 | -4.63% | 12.46 | 0.65 |
04/13 | 7,520 | 7,680 | 7,490 | 7,620 | +1.87% | 573,100 | 2兆4829億 | -5.96% | 12.27 | 0.64 |
04/12 | 7,680 | 7,710 | 7,470 | 7,480 | -2.6% | 573,000 | 2兆4372億 | -7.55% | 12.04 | 0.63 |
04/11 | 7,640 | 7,720 | 7,600 | 7,680 | -0.26% | 393,300 | 2兆5024億 | -5.1% | 12.36 | 0.65 |
04/08 | 7,750 | 7,770 | 7,640 | 7,700 | -0.13% | 792,500 | 2兆5089億 | -5.02% | 12.4 | 0.65 |
04/07 | 7,550 | 7,730 | 7,450 | 7,710 | -1.41% | 995,600 | 2兆5122億 | -5.19% | 12.41 | 0.65 |
04/06 | 8,000 | 8,000 | 7,780 | 7,820 | -3.93% | 1,023,700 | 2兆5480億 | -4.07% | 12.59 | 0.66 |
04/05 | 8,480 | 8,490 | 8,110 | 8,140 | -3.67% | 769,400 | 2兆6523億 | -0.59% | 13.1 | 0.69 |
04/04 | 8,290 | 8,500 | 8,290 | 8,450 | +0.12% | 337,400 | 2兆7533億 | +2.9% | 13.6 | 0.71 |
04/01 | 8,350 | 8,510 | 8,220 | 8,440 | -0.35% | 554,500 | 2兆7500億 | +2.55% | 13.59 | 0.71 |
03/31 | 8,520 | 8,670 | 8,440 | 8,470 | -0.82% | 532,200 | 2兆7598億 | +2.8% | 14.59 | 0.67 |
03/30 | 8,700 | 8,720 | 8,440 | 8,540 | -1.39% | 476,700 | 2兆7826億 | +3.49% | 14.71 | 0.67 |
03/29 | 8,670 | 8,830 | 8,610 | 8,660 | +1.17% | 631,300 | 2兆8217億 | +4.67% | 14.91 | 0.68 |
03/28 | 8,600 | 8,650 | 8,470 | 8,560 | +0.59% | 563,700 | 2兆7891億 | +3.21% | 14.74 | 0.68 |
03/25 | 8,690 | 8,690 | 8,420 | 8,510 | -2.18% | 797,800 | 2兆7729億 | +2.31% | 14.65 | 0.67 |
03/24 | 8,580 | 8,710 | 8,410 | 8,700 | +0.35% | 516,900 | 2兆8348億 | +4.2% | 14.98 | 0.69 |
03/23 | 8,520 | 8,670 | 8,510 | 8,670 | +2.6% | 666,800 | 2兆8250億 | +3.65% | 14.93 | 0.69 |
03/22 | 8,330 | 8,530 | 8,330 | 8,450 | +2.8% | 712,400 | 2兆7533億 | +0.76% | 14.55 | 0.67 |
03/18 | 8,350 | 8,470 | 8,180 | 8,220 | -1.91% | 1,081,600 | 2兆6784億 | -2.4% | 14.15 | 0.65 |
03/17 | 8,420 | 8,510 | 8,170 | 8,380 | +5.14% | 763,800 | 2兆7305億 | -0.95% | 14.43 | 0.66 |
03/16 | 7,840 | 8,020 | 7,830 | 7,970 | +2.31% | 503,800 | 2兆5969億 | -6.08% | 13.72 | 0.63 |
03/15 | 7,750 | 7,880 | 7,710 | 7,790 | +0.52% | 402,300 | 2兆5382億 | -8.61% | 13.41 | 0.62 |
03/14 | 7,650 | 7,840 | 7,650 | 7,750 | +1.84% | 447,200 | 2兆5252億 | -9.58% | 13.35 | 0.61 |
03/11 | 7,600 | 7,710 | 7,510 | 7,610 | -2.93% | 585,900 | 2兆4796億 | -11.7% | 13.1 | 0.6 |
03/10 | 7,760 | 7,880 | 7,740 | 7,840 | +5.66% | 503,900 | 2兆5545億 | -9.66% | 13.5 | 0.62 |
03/09 | 7,330 | 7,540 | 7,310 | 7,420 | +1.37% | 757,600 | 2兆4177億 | -14.87% | 12.78 | 0.59 |
03/08 | 7,380 | 7,500 | 7,310 | 7,320 | -2.79% | 804,700 | 2兆3851億 | -16.58% | 12.6 | 0.58 |
03/07 | 7,630 | 7,690 | 7,290 | 7,530 | -6.11% | 790,600 | 2兆4535億 | -14.79% | 12.97 | 0.6 |
03/04 | 8,180 | 8,200 | 7,900 | 8,020 | -3.72% | 599,400 | 2兆6132億 | -9.64% | 13.81 | 0.63 |
03/03 | 8,320 | 8,430 | 8,290 | 8,330 | +1.34% | 390,600 | 2兆7142億 | -6.46% | 14.34 | 0.66 |
03/02 | 8,530 | 8,610 | 8,220 | 8,220 | -5.63% | 485,000 | 2兆6784億 | -7.95% | 14.15 | 0.65 |
03/01 | 8,870 | 8,890 | 8,690 | 8,710 | -0.34% | 323,000 | 2兆8380億 | -2.81% | 15 | 0.69 |
02/28 | 8,820 | 8,820 | 8,630 | 8,740 | -1.69% | 544,300 | 2兆8478億 | -2.6% | 15.05 | 0.69 |
02/25 | 8,620 | 8,930 | 8,620 | 8,890 | +2.42% | 420,900 | 2兆8967億 | -1.21% | 15.31 | 0.7 |
02/24 | 8,670 | 8,790 | 8,570 | 8,680 | -1.14% | 377,500 | 2兆8282億 | -3.75% | 14.95 | 0.69 |
02/22 | 8,940 | 8,960 | 8,750 | 8,780 | -3.41% | 320,900 | 2兆8608億 | -3.08% | 15.12 | 0.69 |
02/21 | 9,060 | 9,150 | 8,950 | 9,090 | -0.76% | 239,600 | 2兆9618億 | -0.08% | 15.65 | 0.72 |
02/18 | 9,080 | 9,190 | 9,020 | 9,160 | -0.11% | 211,700 | 2兆9847億 | +0.53% | 15.77 | 0.72 |
02/17 | 9,240 | 9,300 | 9,120 | 9,170 | -1.19% | 294,900 | 2兆9879億 | +0.48% | 15.79 | 0.72 |
02/16 | 9,350 | 9,420 | 9,240 | 9,280 | +1.87% | 214,600 | 3兆238億 | +1.53% | 15.98 | 0.73 |
02/15 | 9,200 | 9,240 | 9,070 | 9,110 | -0.76% | 391,000 | 2兆9684億 | -0.38% | 15.69 | 0.72 |
02/14 | 9,160 | 9,230 | 9,060 | 9,180 | -1.82% | 432,800 | 2兆9912億 | +0.12% | 15.81 | 0.73 |
02/10 | 9,320 | 9,380 | 9,180 | 9,350 | +1.96% | 552,800 | 3兆466億 | +1.73% | 16.1 | 0.74 |
02/09 | 9,120 | 9,220 | 9,020 | 9,170 | +1.33% | 389,000 | 2兆9879億 | -0.46% | 15.79 | 0.72 |
02/08 | 8,900 | 9,070 | 8,900 | 9,050 | +1.69% | 319,000 | 2兆9488億 | -1.9% | 15.58 | 0.72 |
02/07 | 8,830 | 8,920 | 8,760 | 8,900 | -0.89% | 242,100 | 2兆8999億 | -3.59% | 15.33 | 0.7 |
02/04 | 9,070 | 9,080 | 8,850 | 8,980 | +0.79% | 368,600 | 2兆9260億 | -2.85% | 15.46 | 0.71 |
02/03 | 8,820 | 8,960 | 8,710 | 8,910 | -2.3% | 499,600 | 2兆9032億 | -3.7% | 15.34 | 0.7 |
02/02 | 8,880 | 9,180 | 8,790 | 9,120 | +3.75% | 760,900 | 2兆9716億 | -1.53% | 15.7 | 0.72 |
02/01 | 8,950 | 9,000 | 8,770 | 8,790 | -1.24% | 366,400 | 2兆8641億 | -5.16% | 15.14 | 0.69 |
01/31 | 8,750 | 8,920 | 8,630 | 8,900 | +0.34% | 360,000 | 2兆8999億 | -4.13% | 15.33 | 0.7 |
01/28 | 8,650 | 8,930 | 8,610 | 8,870 | +4.35% | 485,200 | 2兆8902億 | -4.51% | 15.27 | 0.7 |
01/27 | 8,800 | 8,840 | 8,420 | 8,500 | -2.75% | 418,600 | 2兆7696億 | -8.57% | 14.64 | 0.67 |
01/26 | 8,930 | 8,960 | 8,700 | 8,740 | -2.35% | 352,200 | 2兆8478億 | -6.2% | 15.05 | 0.69 |