株価チャート
2022/02/02～2022/06/30
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 |
| 06/30 | 16,535 | 16,660 | 16,115 | 16,150 | -3.58% | 6,594,400 | 1兆5227億 | -5.33% | 58.61 | 20.03 |
| 06/29 | 16,500 | 16,780 | 16,250 | 16,750 | -1.3% | 6,598,900 | 1兆5792億 | -2% | 60.79 | 20.77 |
| 06/28 | 16,505 | 16,970 | 16,460 | 16,970 | +0.98% | 6,508,800 | 1兆6000億 | -0.82% | 61.59 | 21.04 |
| 06/27 | 16,450 | 16,865 | 16,060 | 16,805 | +3.8% | 7,239,800 | 1兆5844億 | -1.81% | 60.99 | 20.84 |
| 06/24 | 15,045 | 16,210 | 15,045 | 16,190 | +6.23% | 8,514,100 | 1兆5264億 | -5.63% | 58.76 | 20.08 |
| 06/23 | 15,090 | 15,520 | 14,915 | 15,240 | +0.59% | 8,108,700 | 1兆4369億 | -11.53% | 55.31 | 18.9 |
| 06/22 | 15,550 | 15,585 | 14,965 | 15,150 | -1.3% | 7,038,000 | 1兆4284億 | -12.5% | 54.98 | 18.79 |
| 06/21 | 15,085 | 15,490 | 14,765 | 15,350 | +3.47% | 8,088,800 | 1兆4472億 | -11.91% | 55.71 | 19.04 |
| 06/20 | 15,750 | 15,770 | 14,450 | 14,835 | -4.38% | 8,642,900 | 1兆3987億 | -15.3% | 53.84 | 18.4 |
| 06/17 | 16,245 | 16,335 | 15,390 | 15,515 | -8.2% | 8,659,500 | 1兆4628億 | -11.95% | 56.31 | 19.24 |
| 06/16 | 17,520 | 17,730 | 16,855 | 16,900 | -1.17% | 5,659,300 | 1兆5934億 | -4.42% | 61.33 | 20.96 |
| 06/15 | 17,250 | 17,520 | 16,890 | 17,100 | -1.01% | 5,063,600 | 1兆6122億 | -3.19% | 62.06 | 21.21 |
| 06/14 | 16,410 | 17,325 | 16,310 | 17,275 | +2.77% | 7,939,700 | 1兆6287億 | -2.43% | 62.7 | 21.42 |
| 06/13 | 16,730 | 17,175 | 16,615 | 16,810 | -3.22% | 4,803,100 | 1兆5849億 | -5.02% | 61.01 | 20.85 |
| 06/10 | 17,975 | 17,985 | 17,255 | 17,370 | -4.8% | 6,066,700 | 1兆6377億 | -2.01% | 63.04 | 21.54 |
| 06/09 | 17,805 | 18,360 | 17,580 | 18,245 | +1.36% | 5,613,800 | 1兆7202億 | +2.93% | 66.22 | 22.63 |
| 06/08 | 17,855 | 18,080 | 17,720 | 18,000 | +1.98% | 5,482,100 | 1兆6971億 | +1.52% | 65.33 | 22.32 |
| 06/07 | 18,335 | 18,360 | 17,630 | 17,650 | -3.79% | 5,693,500 | 1兆6641億 | -0.38% | 64.06 | 21.89 |
| 06/06 | 17,850 | 18,405 | 17,835 | 18,345 | +0.88% | 5,270,800 | 1兆7296億 | +3.6% | 66.58 | 22.75 |
| 06/03 | 18,480 | 18,805 | 18,165 | 18,185 | +0.58% | 7,787,700 | 1兆7145億 | +2.77% | 66 | 22.55 |
| 06/02 | 18,335 | 18,480 | 18,005 | 18,080 | -2.45% | 7,050,500 | 1兆7046億 | +2.23% | 65.62 | 22.42 |
| 06/01 | 18,635 | 18,900 | 18,410 | 18,535 | -1.3% | 6,945,600 | 1兆7475億 | +4.76% | 67.27 | 22.99 |
| 05/31 | 18,580 | 19,090 | 18,315 | 18,780 | +0.83% | 9,877,500 | 1兆7706億 | +5.98% | 68.16 | 23.29 |
| 05/30 | 18,050 | 18,640 | 17,760 | 18,625 | +5.52% | 8,538,800 | 1兆7560億 | +5.27% | 67.6 | 23.1 |
| 05/27 | 17,400 | 17,795 | 17,270 | 17,650 | +4.22% | 8,118,000 | 1兆6641億 | -0.41% | 64.06 | 21.89 |
| 05/26 | 17,100 | 17,625 | 16,915 | 16,935 | -1.68% | 7,957,000 | 1兆5967億 | -4.6% | 61.46 | 21 |
| 05/25 | 17,195 | 17,460 | 16,810 | 17,225 | +0.82% | 7,960,100 | 1兆6240億 | -3.25% | 62.51 | 21.36 |
| 05/24 | 17,675 | 17,875 | 17,060 | 17,085 | -3.96% | 7,209,300 | 1兆6108億 | -4.4% | 62.01 | 21.19 |
| 05/23 | 18,155 | 18,180 | 17,635 | 17,790 | -1.08% | 7,014,900 | 1兆6773億 | -0.82% | 64.56 | 22.06 |
| 05/20 | 17,740 | 18,000 | 17,320 | 17,985 | +3.04% | 8,472,500 | 1兆6957億 | +0.28% | 65.27 | 22.3 |
| 05/19 | 17,015 | 17,540 | 16,870 | 17,455 | -2.46% | 7,580,100 | 1兆6457億 | -2.7% | 63.35 | 21.65 |
| 05/18 | 18,000 | 18,575 | 17,775 | 17,895 | +1.85% | 8,934,100 | 1兆6872億 | -0.52% | 64.95 | 22.19 |
| 05/17 | 17,510 | 17,720 | 17,100 | 17,570 | +0.31% | 7,110,500 | 1兆6566億 | -2.47% | 63.77 | 21.79 |
| 05/16 | 17,550 | 18,130 | 17,380 | 17,515 | +2.97% | 7,329,600 | 1兆6514億 | -3.26% | 63.57 | 21.72 |
| 05/13 | 16,875 | 17,095 | 16,605 | 17,010 | +3.25% | 7,123,300 | 1兆6038億 | -6.69% | 61.73 | 21.09 |
| 05/12 | 17,340 | 17,485 | 16,450 | 16,475 | -9.1% | 7,556,100 | 1兆5533億 | -10.38% | 59.79 | 20.43 |
| 05/11 | 17,190 | 18,195 | 17,130 | 18,125 | +5.81% | 6,888,600 | 1兆7089億 | -2.29% | 65.78 | 22.48 |
| 05/10 | 17,100 | 17,310 | 16,350 | 17,130 | -2.11% | 7,326,200 | 1兆6151億 | -8.18% | 62.17 | 21.24 |
| 05/09 | 17,610 | 17,895 | 17,235 | 17,500 | +0.78% | 5,165,100 | 1兆6500億 | -7% | 63.51 | 21.7 |
| 05/06 | 18,235 | 18,300 | 17,200 | 17,365 | -5.26% | 7,204,800 | 1兆6372億 | -8.31% | 63.02 | 21.53 |
| 05/02 | 17,315 | 18,475 | 17,315 | 18,330 | +3.47% | 8,122,300 | 1兆7282億 | -3.74% | 66.52 | 22.73 |
| 04/28 | 17,235 | 17,845 | 17,095 | 17,715 | +1.9% | 5,409,000 | 1兆6702億 | -7.4% | 64.29 | 21.97 |
| 04/27 | 17,440 | 17,605 | 17,020 | 17,385 | -3.6% | 5,658,100 | 1兆6391億 | -9.66% | 63.09 | 21.56 |
| 04/26 | 18,330 | 18,350 | 17,870 | 18,035 | +0.59% | 4,721,700 | 1兆7004億 | -6.92% | 65.45 | 22.37 |
| 04/25 | 17,815 | 18,110 | 17,645 | 17,930 | -1.89% | 5,078,400 | 1兆6905億 | -7.61% | 65.07 | 22.24 |
| 04/22 | 18,500 | 18,695 | 18,085 | 18,275 | -4.97% | 6,096,500 | 1兆7230億 | -6.07% | 66.32 | 22.66 |
| 04/21 | 18,400 | 19,365 | 18,315 | 19,230 | +6.3% | 7,594,500 | 1兆8131億 | -1.32% | 69.79 | 23.85 |
| 04/20 | 19,665 | 19,705 | 18,025 | 18,090 | -6.54% | 8,488,600 | 1兆7056億 | -6.82% | 65.65 | 22.43 |
| 04/19 | 18,785 | 19,415 | 18,680 | 19,355 | +5.28% | 5,669,000 | 1兆8249億 | -0.11% | 70.24 | 24 |
| 04/18 | 17,950 | 18,420 | 17,870 | 18,385 | +0.93% | 4,478,900 | 1兆7334億 | -4.59% | 66.72 | 22.8 |
| 04/15 | 18,310 | 18,415 | 17,980 | 18,215 | -3.93% | 4,595,800 | 1兆7174億 | -5.14% | 66.11 | 22.59 |
| 04/14 | 19,000 | 19,080 | 18,545 | 18,960 | +1.34% | 5,076,000 | 1兆7876億 | -1.3% | 68.81 | 23.51 |
| 04/13 | 17,960 | 18,730 | 17,860 | 18,710 | +5.71% | 5,384,800 | 1兆7640億 | -2.28% | 67.9 | 23.2 |
| 04/12 | 17,800 | 18,120 | 17,620 | 17,700 | -2.43% | 4,906,600 | 1兆6688億 | -7.31% | 64.24 | 21.95 |
| 04/11 | 18,340 | 18,550 | 17,990 | 18,140 | -2.81% | 4,317,900 | 1兆7103億 | -4.98% | 65.84 | 22.5 |
| 04/08 | 18,870 | 18,925 | 18,375 | 18,665 | +0.51% | 4,931,900 | 1兆7598億 | -2.48% | 67.74 | 23.15 |
| 04/07 | 19,000 | 19,145 | 18,525 | 18,570 | -6.42% | 4,699,200 | 1兆7508億 | -3.36% | 67.4 | 23.03 |
| 04/06 | 20,045 | 20,105 | 19,575 | 19,845 | -3.71% | 4,995,900 | 1兆8711億 | +2.89% | 72.02 | 24.61 |
| 04/05 | 21,300 | 21,520 | 20,600 | 20,610 | -1.15% | 5,182,700 | 1兆9432億 | +6.61% | 74.8 | 25.56 |
| 04/04 | 20,350 | 20,870 | 20,255 | 20,850 | +1.04% | 4,211,400 | 1兆9658億 | +7.8% | 75.67 | 25.86 |
| 04/01 | 20,480 | 20,660 | 20,060 | 20,635 | -0.72% | 5,431,300 | 1兆9455億 | +6.68% | 74.89 | 25.59 |
| 03/31 | 20,760 | 21,095 | 20,460 | 20,785 | -1.68% | 5,712,000 | 1兆9597億 | +7.71% | 75.43 | 25.78 |
| 03/30 | 21,030 | 21,430 | 20,770 | 21,140 | +2.97% | 6,912,400 | 1兆9932億 | +9.62% | 76.72 | 26.22 |
| 03/29 | 20,300 | 20,940 | 20,290 | 20,530 | +2.88% | 6,675,300 | 1兆9356億 | +6.45% | 74.51 | 25.46 |
| 03/28 | 20,275 | 20,565 | 19,795 | 19,955 | -2.85% | 5,883,400 | 1兆8814億 | +3.27% | 72.42 | 24.75 |
| 03/25 | 21,565 | 21,610 | 20,365 | 20,540 | -0.12% | 8,068,300 | 1兆9366億 | +5.85% | 74.55 | 25.47 |
| 03/24 | 20,180 | 20,570 | 19,720 | 20,565 | -0.63% | 8,037,000 | 1兆9389億 | +5.59% | 74.64 | 25.5 |
| 03/23 | 19,110 | 20,725 | 19,090 | 20,695 | +10.17% | 8,237,900 | 1兆9512億 | +5.95% | 75.11 | 25.66 |
| 03/22 | 19,400 | 19,440 | 18,720 | 18,785 | -1.96% | 5,600,000 | 1兆7711億 | -4.09% | 68.18 | 23.3 |
| 03/18 | 18,870 | 19,350 | 18,745 | 19,160 | +0.34% | 6,107,400 | 1兆8065億 | -2.98% | 69.54 | 23.76 |
| 03/17 | 18,520 | 19,425 | 18,270 | 19,095 | +9.74% | 8,163,300 | 1兆8003億 | -4.08% | 69.3 | 23.68 |
| 03/16 | 17,710 | 17,830 | 17,125 | 17,400 | +1.52% | 6,447,200 | 1兆6405億 | -13.18% | 63.15 | 21.58 |
| 03/15 | 16,370 | 17,530 | 16,350 | 17,140 | +2.88% | 8,054,000 | 1兆6160億 | -15.3% | 62.21 | 21.26 |
| 03/14 | 16,725 | 17,250 | 16,350 | 16,660 | -0.3% | 6,993,000 | 1兆5708億 | -18.63% | 60.46 | 20.66 |
| 03/11 | 17,900 | 17,905 | 16,430 | 16,710 | -9.04% | 7,552,000 | 1兆5755億 | -19.33% | 60.65 | 20.72 |
| 03/10 | 18,205 | 18,465 | 17,915 | 18,370 | +5.57% | 5,525,700 | 1兆7320億 | -12.56% | 66.67 | 22.78 |
| 03/09 | 17,725 | 17,895 | 17,195 | 17,400 | -0.29% | 6,358,500 | 1兆6405億 | -17.94% | 63.15 | 21.58 |
| 03/08 | 16,895 | 18,120 | 16,600 | 17,450 | -0.63% | 9,547,000 | 1兆6452億 | -18.87% | 63.33 | 21.64 |
| 03/07 | 18,300 | 18,475 | 17,540 | 17,560 | -9.3% | 6,799,700 | 1兆6556億 | -19.33% | 63.73 | 21.78 |
| 03/04 | 20,255 | 20,365 | 19,230 | 19,360 | -5.91% | 6,701,000 | 1兆8253億 | -12.16% | 70.26 | 24.01 |
| 03/03 | 20,690 | 20,910 | 20,440 | 20,575 | +1.01% | 4,952,500 | 1兆9399億 | -7.85% | 74.67 | 25.52 |
| 03/02 | 20,500 | 20,885 | 20,250 | 20,370 | -2.91% | 5,673,200 | 1兆9206億 | -9.65% | 73.93 | 25.26 |
| 03/01 | 21,170 | 21,275 | 20,575 | 20,980 | +0.67% | 6,545,200 | 1兆9781億 | -8.04% | 76.14 | 26.02 |
| 02/28 | 20,480 | 21,095 | 20,180 | 20,840 | -0.19% | 7,172,100 | 1兆9649億 | -9.57% | 75.63 | 25.84 |
| 02/25 | 20,285 | 20,900 | 19,755 | 20,880 | +7.1% | 8,317,800 | 1兆9687億 | -10.51% | 75.78 | 25.89 |
| 02/24 | 20,220 | 20,410 | 19,360 | 19,495 | -4.69% | 7,854,500 | 1兆8381億 | -17.47% | 70.75 | 24.18 |
| 02/22 | 20,435 | 21,005 | 20,230 | 20,455 | -3.38% | 6,832,600 | 1兆9286億 | -14.95% | 74.24 | 25.37 |
| 02/21 | 20,600 | 21,305 | 20,200 | 21,170 | -1.33% | 6,369,200 | 1兆9960億 | -13.28% | 76.83 | 26.25 |
| 02/18 | 21,500 | 21,660 | 20,850 | 21,455 | -2.48% | 7,327,200 | 2兆229億 | -13.37% | 77.87 | 26.61 |
| 02/17 | 22,325 | 22,480 | 21,735 | 22,000 | -1.46% | 5,764,400 | 2兆743億 | -12.49% | 79.84 | 27.28 |
| 02/16 | 22,865 | 22,875 | 22,035 | 22,325 | +1.5% | 5,216,800 | 2兆1049億 | -12.5% | 81.02 | 27.69 |
| 02/15 | 22,140 | 22,515 | 21,530 | 21,995 | -0.2% | 6,922,500 | 2兆738億 | -14.92% | 79.83 | 27.28 |
| 02/14 | 21,850 | 22,120 | 21,515 | 22,040 | -3.54% | 5,374,100 | 2兆780億 | -16.07% | 79.99 | 27.33 |
| 02/10 | 23,600 | 24,275 | 22,605 | 22,850 | -1.08% | 8,810,000 | 2兆1544億 | -14.39% | 82.93 | 28.34 |
| 02/09 | 22,955 | 23,135 | 22,330 | 23,100 | +2.87% | 6,161,500 | 2兆1780億 | -14.79% | 83.84 | 28.65 |
| 02/08 | 22,440 | 23,205 | 22,075 | 22,455 | +0.9% | 7,842,600 | 2兆1172億 | -18.52% | 81.5 | 27.85 |
| 02/07 | 22,980 | 23,075 | 21,755 | 22,255 | -3.62% | 7,763,800 | 2兆983億 | -20.72% | 80.77 | 27.6 |
| 02/04 | 22,195 | 23,285 | 22,145 | 23,090 | +1.74% | 8,202,400 | 2兆1770億 | -19.24% | 83.8 | 28.63 |
| 02/03 | 23,310 | 23,815 | 22,080 | 22,695 | -5.54% | 8,329,700 | 2兆1398億 | -21.96% | 82.37 | 28.14 |
| 02/02 | 23,310 | 24,435 | 22,960 | 24,025 | +3.27% | 8,873,600 | 2兆2652億 | -18.69% | 87.19 | 29.79 |
