株価チャート
2022/04/13~2022/09/07
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 |
09/07 | 2,863 | 2,868 | 2,822 | 2,842 | -1.22% | 2,942,600 | 2兆7665億 | -1.56% | 8.23 | 1.12 |
09/06 | 2,867 | 2,882 | 2,846 | 2,877 | -0.17% | 1,495,800 | 2兆8006億 | -0.38% | 8.34 | 1.13 |
09/05 | 2,883 | 2,896 | 2,869 | 2,882 | +0.24% | 1,606,500 | 2兆8054億 | -0.35% | 8.35 | 1.13 |
09/02 | 2,881 | 2,889 | 2,851 | 2,875 | -0.35% | 2,492,700 | 2兆7977億 | -0.76% | 8.33 | 1.13 |
09/01 | 2,890 | 2,907 | 2,879 | 2,885 | -1.54% | 2,888,400 | 2兆8075億 | -0.59% | 8.36 | 1.13 |
08/31 | 2,916 | 2,931 | 2,910 | 2,930 | -0.95% | 3,660,600 | 2兆8513億 | +0.79% | 8.49 | 1.15 |
08/30 | 2,960 | 2,970 | 2,947 | 2,958 | +1.16% | 2,107,500 | 2兆8785億 | +1.65% | 8.57 | 1.16 |
08/29 | 2,924 | 2,933 | 2,900 | 2,924 | -1.88% | 3,720,100 | 2兆8454億 | +0.48% | 8.47 | 1.15 |
08/26 | 2,944 | 2,987 | 2,941 | 2,980 | +2.97% | 5,202,000 | 2兆8999億 | +2.34% | 8.63 | 1.17 |
08/25 | 2,880 | 2,901 | 2,874 | 2,894 | +0.84% | 1,711,000 | 2兆8162億 | -0.62% | 8.38 | 1.14 |
08/24 | 2,840 | 2,877 | 2,836 | 2,870 | +0.31% | 2,535,800 | 2兆7929億 | -1.54% | 8.31 | 1.13 |
08/23 | 2,860 | 2,873 | 2,848 | 2,861 | -1.11% | 3,090,600 | 2兆7841億 | -1.89% | 8.29 | 1.12 |
08/22 | 2,891 | 2,895 | 2,868 | 2,893 | -0.55% | 2,860,800 | 2兆8153億 | -0.82% | 8.38 | 1.14 |
08/19 | 2,910 | 2,914 | 2,892 | 2,909 | +0.87% | 1,836,700 | 2兆8308億 | -0.27% | 8.43 | 1.14 |
08/18 | 2,907 | 2,907 | 2,871 | 2,884 | -1.1% | 2,436,500 | 2兆8065億 | -1.1% | 8.35 | 1.13 |
08/17 | 2,905 | 2,928 | 2,896 | 2,916 | +0.21% | 3,708,400 | 2兆8376億 | 0% | 8.45 | 1.14 |
08/16 | 2,922 | 2,927 | 2,899 | 2,910 | -0.34% | 1,916,900 | 2兆8318億 | -0.27% | 8.43 | 1.14 |
08/15 | 2,922 | 2,924 | 2,898 | 2,920 | +0.48% | 2,053,200 | 2兆8415億 | +0.03% | 8.46 | 1.15 |
08/12 | 2,882 | 2,912 | 2,874 | 2,906 | +1.86% | 3,676,600 | 2兆8279億 | -0.41% | 8.42 | 1.14 |
08/10 | 2,868 | 2,872 | 2,831 | 2,853 | +0.39% | 1,812,200 | 2兆7763億 | -2.16% | 8.26 | 1.12 |
08/09 | 2,874 | 2,877 | 2,836 | 2,842 | -0.91% | 2,097,400 | 2兆7656億 | -2.74% | 8.23 | 1.12 |
08/08 | 2,817 | 2,875 | 2,815 | 2,868 | +1.31% | 2,461,900 | 2兆7909億 | -2.08% | 8.31 | 1.13 |
08/05 | 2,795 | 2,843 | 2,787 | 2,831 | +1.25% | 3,285,000 | 2兆7549億 | -3.48% | 8.2 | 1.11 |
08/04 | 2,835 | 2,835 | 2,789 | 2,796 | -2.37% | 5,176,200 | 2兆7209億 | -4.9% | 8.1 | 1.1 |
08/03 | 2,859 | 2,872 | 2,845 | 2,864 | +0.14% | 3,112,600 | 2兆7870億 | -2.95% | 8.29 | 1.12 |
08/02 | 2,943 | 2,949 | 2,848 | 2,860 | -3.99% | 5,843,200 | 2兆7831億 | -3.35% | 8.28 | 1.12 |
08/01 | 3,024 | 3,024 | 2,957 | 2,979 | -1% | 4,526,500 | 2兆8990億 | +0.51% | 8.63 | 1.17 |
07/29 | 3,022 | 3,027 | 2,986 | 3,009 | -0.17% | 3,969,300 | 2兆9281億 | +1.59% | 8.71 | 1.18 |
07/28 | 3,025 | 3,029 | 2,991 | 3,014 | +0.03% | 2,695,100 | 2兆9330億 | +1.79% | 8.73 | 1.18 |
07/27 | 2,975 | 3,017 | 2,968 | 3,013 | +0.43% | 2,287,100 | 2兆9320億 | +1.69% | 8.73 | 1.18 |
07/26 | 2,999 | 3,017 | 2,991 | 3,000 | +1.73% | 2,698,600 | 2兆9194億 | +1.18% | 8.69 | 1.18 |
07/25 | 2,973 | 2,987 | 2,940 | 2,949 | -1.14% | 2,044,100 | 2兆8698億 | -0.57% | 8.54 | 1.16 |
07/22 | 2,962 | 2,986 | 2,936 | 2,983 | +0.34% | 2,219,300 | 2兆9028億 | +0.27% | 8.64 | 1.17 |
07/21 | 2,967 | 2,984 | 2,954 | 2,973 | -0.17% | 2,325,400 | 2兆8931億 | -0.54% | 8.61 | 1.17 |
07/20 | 2,940 | 2,983 | 2,911 | 2,978 | +2.69% | 3,909,700 | 2兆8980億 | -0.8% | 8.62 | 1.17 |
07/19 | 2,902 | 2,909 | 2,871 | 2,900 | +0.69% | 3,114,600 | 2兆8221億 | -3.88% | 8.4 | 1.14 |
07/15 | 2,903 | 2,903 | 2,860 | 2,880 | -0.35% | 3,023,700 | 2兆8026億 | -5.17% | 8.34 | 1.13 |
07/14 | 2,851 | 2,895 | 2,836 | 2,890 | +0.17% | 2,317,700 | 2兆8123億 | -5.56% | 8.37 | 1.13 |
07/13 | 2,883 | 2,907 | 2,877 | 2,885 | +0.14% | 2,428,000 | 2兆8075億 | -6.54% | 8.36 | 1.13 |
07/12 | 2,931 | 2,931 | 2,866 | 2,881 | -2.77% | 3,309,700 | 2兆8036億 | -7.42% | 8.34 | 1.13 |
07/11 | 2,983 | 3,000 | 2,951 | 2,963 | +0.92% | 2,709,800 | 2兆8834億 | -5.46% | 8.58 | 1.16 |
07/08 | 2,970 | 2,996 | 2,920 | 2,936 | +1% | 5,461,100 | 2兆8571億 | -6.82% | 8.5 | 1.15 |
07/07 | 2,863 | 2,923 | 2,837 | 2,907 | +2.4% | 4,145,700 | 2兆8289億 | -8.24% | 8.42 | 1.14 |
07/06 | 2,820 | 2,870 | 2,791 | 2,839 | -5.74% | 5,112,100 | 2兆7627億 | -10.86% | 8.22 | 1.11 |
07/05 | 3,025 | 3,037 | 2,982 | 3,012 | +0.27% | 2,190,600 | 2兆9311億 | -5.99% | 8.72 | 1.18 |
07/04 | 2,992 | 3,005 | 2,960 | 3,004 | +1.21% | 2,313,500 | 2兆9233億 | -6.48% | 8.7 | 1.18 |
07/01 | 3,054 | 3,066 | 2,947 | 2,968 | -1.33% | 4,089,300 | 2兆8882億 | -7.83% | 8.6 | 1.17 |
06/30 | 3,061 | 3,068 | 3,000 | 3,008 | -2.05% | 4,737,300 | 2兆9272億 | -6.84% | 8.71 | 1.18 |
06/29 | 3,078 | 3,108 | 3,066 | 3,071 | -0.42% | 5,313,300 | 2兆9885億 | -5.04% | 8.89 | 1.21 |
06/28 | 3,050 | 3,090 | 3,035 | 3,084 | +3.73% | 4,246,900 | 3兆11億 | -4.76% | 8.93 | 1.21 |
06/27 | 2,971 | 2,988 | 2,934 | 2,973 | +1.36% | 3,161,100 | 2兆8931億 | -8.27% | 8.61 | 1.17 |
06/24 | 2,950 | 2,950 | 2,878 | 2,933 | -1.28% | 4,463,600 | 2兆8542億 | -9.73% | 8.49 | 1.15 |
06/23 | 3,015 | 3,052 | 2,950 | 2,971 | -3.29% | 4,126,600 | 2兆8912億 | -8.87% | 8.6 | 1.17 |
06/22 | 3,105 | 3,118 | 3,060 | 3,072 | -0.16% | 2,913,800 | 2兆9895億 | -5.94% | 8.9 | 1.21 |
06/21 | 3,069 | 3,102 | 3,011 | 3,077 | +2.06% | 3,131,700 | 2兆9943億 | -5.87% | 8.91 | 1.21 |
06/20 | 3,149 | 3,157 | 2,971 | 3,015 | -5.01% | 4,973,700 | 2兆9340億 | -7.8% | 8.73 | 1.18 |
06/17 | 3,196 | 3,211 | 3,136 | 3,174 | -4.66% | 5,556,900 | 3兆887億 | -3.05% | 9.19 | 1.25 |
06/16 | 3,346 | 3,381 | 3,318 | 3,329 | +0.82% | 2,065,700 | 3兆2396億 | +1.77% | 9.64 | 1.31 |
06/15 | 3,354 | 3,355 | 3,300 | 3,302 | -1.78% | 2,400,200 | 3兆2133億 | +1.35% | 9.56 | 1.3 |
06/14 | 3,317 | 3,369 | 3,291 | 3,362 | -0.74% | 3,464,400 | 3兆2717億 | +3.64% | 9.74 | 1.32 |
06/13 | 3,365 | 3,405 | 3,360 | 3,387 | -2.36% | 2,623,400 | 3兆2960億 | +4.73% | 9.81 | 1.33 |
06/10 | 3,486 | 3,490 | 3,447 | 3,469 | -2.03% | 2,801,700 | 3兆3758億 | +7.67% | 10.05 | 1.36 |
06/09 | 3,499 | 3,570 | 3,488 | 3,541 | +0.88% | 3,649,800 | 3兆4459億 | +10.24% | 10.26 | 1.39 |
06/08 | 3,460 | 3,512 | 3,455 | 3,510 | +1.92% | 3,122,200 | 3兆4157億 | +10.03% | 10.17 | 1.38 |
06/07 | 3,414 | 3,485 | 3,411 | 3,444 | +1.74% | 3,061,600 | 3兆3515億 | +8.78% | 9.97 | 1.35 |
06/06 | 3,350 | 3,397 | 3,335 | 3,385 | +0.3% | 1,941,800 | 3兆2940億 | +7.67% | 9.8 | 1.33 |
06/03 | 3,380 | 3,397 | 3,341 | 3,375 | +1.56% | 3,158,500 | 3兆2843億 | +7.97% | 9.77 | 1.33 |
06/02 | 3,324 | 3,332 | 3,286 | 3,323 | +0.09% | 2,272,000 | 3兆2337億 | +6.92% | 9.62 | 1.3 |
06/01 | 3,216 | 3,323 | 3,206 | 3,320 | +3.88% | 4,121,400 | 3兆2308億 | +7.27% | 9.62 | 1.3 |
05/31 | 3,214 | 3,249 | 3,196 | 3,196 | -0.5% | 9,176,000 | 3兆1101億 | +3.63% | 9.26 | 1.25 |
05/30 | 3,229 | 3,246 | 3,205 | 3,212 | +0.94% | 4,345,600 | 3兆1257億 | +4.39% | 9.3 | 1.26 |
05/27 | 3,199 | 3,219 | 3,181 | 3,182 | +0.89% | 2,835,500 | 3兆965億 | +3.75% | 9.22 | 1.25 |
05/26 | 3,160 | 3,183 | 3,148 | 3,154 | -0.41% | 2,106,700 | 3兆693億 | +3.17% | 9.13 | 1.24 |
05/25 | 3,096 | 3,183 | 3,091 | 3,167 | +0.13% | 1,978,300 | 3兆819億 | +3.87% | 9.17 | 1.24 |
05/24 | 3,164 | 3,196 | 3,150 | 3,163 | +0.38% | 1,798,200 | 3兆780億 | +4.08% | 9.16 | 1.24 |
05/23 | 3,195 | 3,195 | 3,124 | 3,151 | -1.87% | 3,214,100 | 3兆663億 | +4.06% | 9.13 | 1.24 |
05/20 | 3,174 | 3,214 | 3,143 | 3,211 | +2.26% | 3,580,900 | 3兆1247億 | +6.57% | 9.3 | 1.26 |
05/19 | 3,038 | 3,143 | 3,032 | 3,140 | +0.26% | 2,792,500 | 3兆556億 | +4.6% | 9.09 | 1.23 |
05/18 | 3,104 | 3,163 | 3,091 | 3,132 | +0.77% | 2,655,600 | 3兆478億 | +4.64% | 9.07 | 1.23 |
05/17 | 3,133 | 3,133 | 3,075 | 3,108 | +0.13% | 2,135,600 | 3兆245億 | +4.26% | 9 | 1.22 |
05/16 | 3,100 | 3,136 | 3,074 | 3,104 | +0.06% | 2,361,300 | 3兆206億 | +4.48% | 8.99 | 1.22 |
05/13 | 3,123 | 3,127 | 3,052 | 3,102 | +2.92% | 4,724,200 | 3兆186億 | +4.69% | 8.98 | 1.22 |
05/12 | 2,998 | 3,022 | 2,951 | 3,014 | +1.82% | 2,894,300 | 2兆9330億 | +1.93% | 8.73 | 1.18 |
05/11 | 3,005 | 3,010 | 2,960 | 2,960 | -4.45% | 4,090,900 | 2兆8805億 | +0.2% | 8.57 | 1.16 |
05/10 | 3,016 | 3,100 | 3,011 | 3,098 | +0.42% | 3,003,400 | 3兆148億 | +4.91% | 8.97 | 1.22 |
05/09 | 3,132 | 3,133 | 3,062 | 3,085 | -4.49% | 5,426,700 | 3兆21億 | +4.65% | 8.93 | 1.21 |
05/06 | 3,150 | 3,230 | 3,127 | 3,230 | +8.5% | 10,033,600 | 3兆1432億 | +9.68% | 9.35 | 1.27 |
05/02 | 2,971 | 3,054 | 2,874 | 2,977 | +1.92% | 5,222,900 | 2兆8970億 | +1.4% | 8.62 | 1.17 |
04/28 | 2,946 | 2,957 | 2,838 | 2,921 | +0.86% | 4,745,500 | 2兆8425億 | -0.54% | 8.46 | 1.15 |
04/27 | 2,869 | 2,901 | 2,851 | 2,896 | -1.09% | 4,874,900 | 2兆8182億 | -1.5% | 8.39 | 1.14 |
04/26 | 2,950 | 2,954 | 2,907 | 2,928 | +0.27% | 3,159,300 | 2兆8493億 | -0.54% | 8.48 | 1.15 |
04/25 | 2,900 | 2,944 | 2,900 | 2,920 | -2.6% | 2,202,300 | 2兆8415億 | -0.82% | 8.46 | 1.15 |
04/22 | 2,989 | 3,006 | 2,960 | 2,998 | -1.35% | 2,711,500 | 2兆9174億 | +1.9% | 8.68 | 1.18 |
04/21 | 3,019 | 3,042 | 3,011 | 3,039 | +0.33% | 2,710,100 | 2兆9573億 | +3.51% | 8.8 | 1.19 |
04/20 | 3,015 | 3,034 | 2,996 | 3,029 | +2.06% | 3,733,700 | 2兆9476億 | +3.59% | 8.77 | 1.19 |
04/19 | 2,987 | 2,995 | 2,946 | 2,968 | +1.47% | 2,299,400 | 2兆8882億 | +1.92% | 8.6 | 1.17 |
04/18 | 2,916 | 2,954 | 2,908 | 2,925 | -1.38% | 1,936,700 | 2兆8464億 | +0.69% | 8.47 | 1.15 |
04/15 | 2,928 | 2,966 | 2,877 | 2,966 | +1.89% | 2,305,000 | 2兆8863億 | +2.35% | 8.59 | 1.16 |
04/14 | 2,884 | 2,935 | 2,876 | 2,911 | +1.25% | 2,215,700 | 2兆8328億 | +0.8% | 8.43 | 1.14 |
04/13 | 2,850 | 2,886 | 2,834 | 2,875 | +2.86% | 4,965,900 | 2兆7977億 | -0.03% | 8.33 | 1.13 |