株価チャート
2022/04/15~2022/09/09
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 |
09/09 | 5,050 | 5,120 | 5,050 | 5,100 | 0% | 1,199,100 | 1兆3915億 | +2.76% | 12.13 | 0.91 |
09/08 | 5,040 | 5,160 | 5,030 | 5,100 | +2.2% | 1,900,700 | 1兆3915億 | +2.95% | 12.13 | 0.91 |
09/07 | 4,910 | 5,010 | 4,895 | 4,990 | +1.42% | 1,442,800 | 1兆3615億 | +0.93% | 11.87 | 0.9 |
09/06 | 4,930 | 4,945 | 4,885 | 4,920 | -0.4% | 787,300 | 1兆3424億 | -0.34% | 11.7 | 0.88 |
09/05 | 4,945 | 4,960 | 4,905 | 4,940 | -0.3% | 830,500 | 1兆3478億 | +0.08% | 11.75 | 0.89 |
09/02 | 4,990 | 5,000 | 4,915 | 4,955 | -0.8% | 1,177,200 | 1兆3519億 | +0.43% | 11.79 | 0.89 |
09/01 | 5,050 | 5,080 | 4,990 | 4,995 | -2.06% | 1,252,000 | 1兆3628億 | +0.95% | 11.88 | 0.9 |
08/31 | 5,060 | 5,140 | 5,010 | 5,100 | +0.79% | 2,281,700 | 1兆3915億 | +2.78% | 12.13 | 0.91 |
08/30 | 5,010 | 5,110 | 5,010 | 5,060 | +5.97% | 3,523,300 | 1兆3806億 | +1.77% | 12.04 | 0.91 |
08/29 | 4,800 | 4,805 | 4,765 | 4,775 | -1.95% | 883,900 | 1兆3028億 | -4.21% | 11.36 | 0.86 |
08/26 | 4,895 | 4,910 | 4,865 | 4,870 | -0.41% | 590,900 | 1兆3287億 | -2.87% | 11.58 | 0.87 |
08/25 | 4,900 | 4,905 | 4,860 | 4,890 | +0.1% | 697,900 | 1兆3342億 | -2.94% | 11.63 | 0.88 |
08/24 | 4,900 | 4,915 | 4,860 | 4,885 | -1.01% | 900,900 | 1兆3328億 | -3.4% | 11.62 | 0.88 |
08/23 | 4,965 | 4,975 | 4,930 | 4,935 | -0.8% | 693,600 | 1兆3465億 | -2.72% | 11.74 | 0.89 |
08/22 | 4,910 | 4,975 | 4,895 | 4,975 | +0.2% | 852,700 | 1兆3574億 | -2.22% | 11.83 | 0.89 |
08/19 | 4,965 | 4,985 | 4,950 | 4,965 | -0.4% | 754,100 | 1兆3546億 | -2.67% | 11.81 | 0.89 |
08/18 | 4,995 | 4,995 | 4,940 | 4,985 | 0% | 726,400 | 1兆3601億 | -2.56% | 11.86 | 0.89 |
08/17 | 4,935 | 4,985 | 4,910 | 4,985 | +1.73% | 1,231,200 | 1兆3601億 | -2.88% | 11.86 | 0.89 |
08/16 | 4,930 | 4,940 | 4,880 | 4,900 | -1.9% | 1,266,200 | 1兆3369億 | -4.93% | 11.66 | 0.88 |
08/15 | 5,040 | 5,040 | 4,990 | 4,995 | -0.3% | 660,100 | 1兆3628億 | -3.53% | 11.88 | 0.9 |
08/12 | 4,960 | 5,010 | 4,945 | 5,010 | +1.31% | 1,197,100 | 1兆3669億 | -3.64% | 11.92 | 0.9 |
08/10 | 4,970 | 4,975 | 4,900 | 4,945 | -1.3% | 881,600 | 1兆3492億 | -5.14% | 11.76 | 0.89 |
08/09 | 4,935 | 5,010 | 4,930 | 5,010 | +2.45% | 1,514,100 | 1兆3669億 | -4.26% | 11.92 | 0.9 |
08/08 | 4,885 | 4,910 | 4,850 | 4,890 | -0.31% | 1,033,300 | 1兆3342億 | -6.82% | 11.63 | 0.88 |
08/05 | 4,830 | 4,915 | 4,830 | 4,905 | +0.72% | 984,200 | 1兆3383億 | -6.77% | 11.67 | 0.88 |
08/04 | 4,885 | 4,885 | 4,820 | 4,870 | +0.62% | 792,600 | 1兆3287億 | -7.68% | 11.58 | 0.87 |
08/03 | 4,870 | 4,870 | 4,805 | 4,840 | +0.41% | 938,900 | 1兆3205億 | -8.63% | 11.51 | 0.87 |
08/02 | 4,860 | 4,895 | 4,810 | 4,820 | -1.63% | 1,372,600 | 1兆3151億 | -9.35% | 11.47 | 0.86 |
08/01 | 4,885 | 4,915 | 4,805 | 4,900 | +0.1% | 1,936,600 | 1兆3369億 | -8.15% | 11.66 | 0.88 |
07/29 | 4,900 | 5,020 | 4,895 | 4,895 | -7.47% | 4,909,800 | 1兆3356億 | -8.47% | 11.64 | 0.88 |
07/28 | 5,390 | 5,390 | 5,280 | 5,290 | -1.12% | 954,600 | 1兆4433億 | -1.29% | 12.58 | 0.95 |
07/27 | 5,360 | 5,400 | 5,330 | 5,350 | -0.19% | 623,800 | 1兆4597億 | -0.07% | 12.73 | 0.96 |
07/26 | 5,370 | 5,390 | 5,310 | 5,360 | -0.56% | 723,600 | 1兆4624億 | +0.24% | 12.75 | 0.96 |
07/25 | 5,460 | 5,500 | 5,370 | 5,390 | -2% | 841,100 | 1兆4706億 | +1.09% | 12.82 | 0.97 |
07/22 | 5,450 | 5,520 | 5,430 | 5,500 | +0.92% | 793,700 | 1兆5006億 | +3.38% | 13.08 | 0.99 |
07/21 | 5,350 | 5,500 | 5,320 | 5,450 | +1.49% | 1,226,500 | 1兆4870億 | +2.71% | 12.96 | 0.98 |
07/20 | 5,310 | 5,380 | 5,280 | 5,370 | +1.7% | 1,103,500 | 1兆4652億 | +1.45% | 12.77 | 0.96 |
07/19 | 5,320 | 5,350 | 5,260 | 5,280 | -0.56% | 854,300 | 1兆4406億 | -0.02% | 12.56 | 0.95 |
07/15 | 5,350 | 5,360 | 5,290 | 5,310 | -0.19% | 1,123,400 | 1兆4488億 | +0.64% | 12.63 | 0.95 |
07/14 | 5,350 | 5,380 | 5,310 | 5,320 | -0.37% | 677,100 | 1兆4515億 | +0.87% | 12.65 | 0.95 |
07/13 | 5,360 | 5,400 | 5,300 | 5,340 | -1.29% | 900,300 | 1兆4570億 | +1.25% | 12.7 | 0.96 |
07/12 | 5,500 | 5,500 | 5,360 | 5,410 | -1.64% | 834,600 | 1兆4761億 | +2.62% | 12.87 | 0.97 |
07/11 | 5,580 | 5,590 | 5,500 | 5,500 | 0% | 883,000 | 1兆5006億 | +4.38% | 13.08 | 0.99 |
07/08 | 5,470 | 5,550 | 5,430 | 5,500 | -0.18% | 1,337,200 | 1兆5006億 | +4.6% | 13.08 | 0.99 |
07/07 | 5,400 | 5,590 | 5,370 | 5,510 | +2.61% | 1,604,400 | 1兆5034億 | +5.03% | 13.11 | 0.99 |
07/06 | 5,420 | 5,450 | 5,360 | 5,370 | -1.47% | 817,100 | 1兆4652億 | +2.66% | 12.77 | 0.96 |
07/05 | 5,430 | 5,450 | 5,370 | 5,450 | +1.49% | 1,021,100 | 1兆4870億 | +4.25% | 12.96 | 0.98 |
07/04 | 5,290 | 5,410 | 5,240 | 5,370 | +2.87% | 1,102,200 | 1兆4652億 | +2.91% | 12.77 | 0.96 |
07/01 | 5,200 | 5,300 | 5,170 | 5,220 | -0.95% | 1,723,900 | 1兆4242億 | +0.12% | 12.42 | 0.94 |
06/30 | 5,370 | 5,390 | 5,230 | 5,270 | -2.41% | 1,733,500 | 1兆4379億 | +1.11% | 12.54 | 0.95 |
06/29 | 5,280 | 5,400 | 5,280 | 5,400 | +0.75% | 966,000 | 1兆4733億 | +3.73% | 12.85 | 0.97 |
06/28 | 5,250 | 5,360 | 5,240 | 5,360 | +2.1% | 951,200 | 1兆4624億 | +3.18% | 12.75 | 0.96 |
06/27 | 5,240 | 5,280 | 5,210 | 5,250 | +0.38% | 1,084,100 | 1兆4324億 | +1.25% | 12.49 | 0.94 |
06/24 | 5,200 | 5,270 | 5,170 | 5,230 | +1.16% | 606,100 | 1兆4270億 | +0.93% | 12.44 | 0.94 |
06/23 | 5,200 | 5,250 | 5,150 | 5,170 | -0.19% | 638,700 | 1兆4106億 | -0.17% | 12.3 | 0.93 |
06/22 | 5,190 | 5,220 | 5,150 | 5,180 | +0.39% | 698,300 | 1兆4133億 | -0.02% | 12.33 | 0.93 |
06/21 | 5,080 | 5,190 | 5,030 | 5,160 | +3.2% | 864,200 | 1兆4079億 | -0.54% | 12.28 | 0.93 |
06/20 | 5,180 | 5,180 | 4,990 | 5,000 | -1.57% | 1,010,300 | 1兆3642億 | -3.74% | 11.9 | 0.9 |
06/17 | 5,040 | 5,090 | 5,010 | 5,080 | -1.55% | 1,712,600 | 1兆3860億 | -2.44% | 12.09 | 0.91 |
06/16 | 5,210 | 5,250 | 5,150 | 5,160 | +0.98% | 947,100 | 1兆4079億 | -1% | 12.28 | 0.93 |
06/15 | 5,130 | 5,170 | 5,080 | 5,110 | +0.59% | 837,500 | 1兆3942億 | -1.96% | 12.16 | 0.92 |
06/14 | 5,050 | 5,100 | 5,030 | 5,080 | -1.17% | 859,700 | 1兆3860億 | -2.66% | 12.09 | 0.91 |
06/13 | 5,170 | 5,180 | 5,100 | 5,140 | -2.28% | 967,700 | 1兆4024億 | -1.72% | 12.23 | 0.92 |
06/10 | 5,280 | 5,300 | 5,220 | 5,260 | -1.13% | 1,082,500 | 1兆4351億 | +0.36% | 12.52 | 0.94 |
06/09 | 5,260 | 5,360 | 5,260 | 5,320 | +0.38% | 814,400 | 1兆4515億 | +1.33% | 12.66 | 0.95 |
06/08 | 5,390 | 5,410 | 5,290 | 5,300 | -0.75% | 941,800 | 1兆4461億 | +0.95% | 12.61 | 0.95 |
06/07 | 5,260 | 5,350 | 5,220 | 5,340 | +2.1% | 821,500 | 1兆4570億 | +1.91% | 12.71 | 0.96 |
06/06 | 5,220 | 5,290 | 5,210 | 5,230 | +0.58% | 868,100 | 1兆4270億 | -0.04% | 12.44 | 0.94 |
06/03 | 5,190 | 5,230 | 5,160 | 5,200 | +1.36% | 887,400 | 1兆4188億 | -0.54% | 12.37 | 0.93 |
06/02 | 5,240 | 5,250 | 5,110 | 5,130 | -2.84% | 929,400 | 1兆3997億 | -1.8% | 12.21 | 0.92 |
06/01 | 5,220 | 5,300 | 5,150 | 5,280 | +1.34% | 774,100 | 1兆4406億 | +1.07% | 12.56 | 0.95 |
05/31 | 5,280 | 5,340 | 5,180 | 5,210 | -0.95% | 3,494,500 | 1兆4215億 | -0.17% | 12.4 | 0.93 |
05/30 | 5,210 | 5,260 | 5,150 | 5,260 | +1.74% | 1,159,300 | 1兆4351億 | +0.88% | 12.52 | 0.94 |
05/27 | 5,160 | 5,180 | 5,110 | 5,170 | +0.98% | 941,500 | 1兆4106億 | -0.69% | 12.3 | 0.93 |
05/26 | 5,130 | 5,180 | 5,100 | 5,120 | -0.39% | 815,800 | 1兆3969億 | -1.54% | 12.18 | 0.92 |
05/25 | 5,160 | 5,190 | 5,120 | 5,140 | +0.78% | 1,041,400 | 1兆4024億 | -1.15% | 12.23 | 0.92 |
05/24 | 5,180 | 5,190 | 5,060 | 5,100 | -1.73% | 1,144,600 | 1兆3915億 | -1.92% | 12.14 | 0.92 |
05/23 | 5,180 | 5,220 | 5,100 | 5,190 | +0.78% | 1,561,800 | 1兆4160億 | -0.25% | 12.35 | 0.93 |
05/20 | 5,160 | 5,190 | 5,050 | 5,150 | -1.34% | 1,834,600 | 1兆4051億 | -0.89% | 12.25 | 0.92 |
05/19 | 5,200 | 5,250 | 5,150 | 5,220 | -2.25% | 1,011,300 | 1兆4242億 | +0.5% | 12.42 | 0.94 |
05/18 | 5,240 | 5,370 | 5,230 | 5,340 | +0.38% | 1,280,200 | 1兆4570億 | +2.85% | 12.71 | 0.96 |
05/17 | 5,310 | 5,370 | 5,300 | 5,320 | 0% | 883,400 | 1兆4515億 | +2.62% | 12.66 | 0.95 |
05/16 | 5,310 | 5,380 | 5,260 | 5,320 | +1.92% | 953,100 | 1兆4515億 | +2.7% | 12.66 | 0.95 |
05/13 | 5,240 | 5,280 | 5,190 | 5,220 | +1.36% | 1,141,200 | 1兆4242億 | +0.83% | 12.42 | 0.94 |
05/12 | 5,270 | 5,330 | 5,140 | 5,150 | -2.65% | 1,127,100 | 1兆4051億 | -0.54% | 12.25 | 0.92 |
05/11 | 5,300 | 5,330 | 5,240 | 5,290 | -1.12% | 1,003,400 | 1兆4433億 | +2.18% | 12.59 | 0.95 |
05/10 | 5,430 | 5,430 | 5,260 | 5,350 | -1.29% | 1,259,800 | 1兆4597億 | +3.44% | 12.73 | 0.96 |
05/09 | 5,410 | 5,540 | 5,400 | 5,420 | -0.91% | 1,865,700 | 1兆4788億 | +4.9% | 12.9 | 0.97 |
05/06 | 5,230 | 5,470 | 5,220 | 5,470 | +2.63% | 2,467,200 | 1兆4924億 | +6.07% | 13.02 | 0.98 |
05/02 | 4,960 | 5,340 | 4,960 | 5,330 | +5.54% | 2,441,300 | 1兆4542億 | +3.62% | 12.68 | 0.96 |
04/28 | 4,980 | 5,050 | 4,880 | 5,050 | -1.56% | 1,753,000 | 1兆3778億 | -1.71% | 12.02 | 0.91 |
04/27 | 5,000 | 5,130 | 4,980 | 5,130 | -0.39% | 1,154,000 | 1兆3997億 | -0.25% | 12.21 | 0.92 |
04/26 | 5,130 | 5,180 | 5,120 | 5,150 | +1.38% | 869,400 | 1兆4051億 | +0.08% | 12.25 | 0.92 |
04/25 | 5,060 | 5,130 | 5,060 | 5,080 | -1.17% | 758,200 | 1兆3860億 | -1.17% | 12.09 | 0.91 |
04/22 | 5,090 | 5,160 | 5,060 | 5,140 | -0.19% | 692,200 | 1兆4024億 | 0% | 12.23 | 0.92 |
04/21 | 5,120 | 5,160 | 5,110 | 5,150 | +0.98% | 563,800 | 1兆4051億 | +0.33% | 12.25 | 0.92 |
04/20 | 5,090 | 5,160 | 5,070 | 5,100 | +0.79% | 733,500 | 1兆3915億 | -0.47% | 12.14 | 0.92 |
04/19 | 5,070 | 5,090 | 5,020 | 5,060 | +0.8% | 651,900 | 1兆3806億 | -1.06% | 12.04 | 0.91 |
04/18 | 5,050 | 5,100 | 4,960 | 5,020 | -1.57% | 747,300 | 1兆3697億 | -1.68% | 11.95 | 0.9 |
04/15 | 5,070 | 5,120 | 5,050 | 5,100 | -0.78% | 534,000 | 1兆3915億 | +0.02% | 12.14 | 0.92 |