株価チャート
2022/04/07~2022/09/01
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 |
09/01 | 5,350 | 5,413 | 5,220 | 5,253 | -2.25% | 4,452,800 | 1兆7721億 | +6.29% | 13.52 | 1.06 |
08/31 | 5,332 | 5,377 | 5,295 | 5,374 | -0.17% | 5,297,700 | 1兆8129億 | +8.94% | 13.83 | 1.08 |
08/30 | 5,192 | 5,400 | 5,190 | 5,383 | +5.24% | 6,020,700 | 1兆8160億 | +9.48% | 13.86 | 1.08 |
08/29 | 5,088 | 5,192 | 5,075 | 5,115 | -1.41% | 3,464,200 | 1兆7256億 | +4.43% | 13.17 | 1.03 |
08/26 | 5,199 | 5,258 | 5,142 | 5,188 | -0.97% | 3,410,300 | 1兆7502億 | +6.07% | 13.35 | 1.04 |
08/25 | 5,305 | 5,393 | 5,218 | 5,239 | +0.58% | 8,518,000 | 1兆7674億 | +7.29% | 13.48 | 1.06 |
08/24 | 4,941 | 5,231 | 4,930 | 5,209 | +6.85% | 8,906,600 | 1兆7573億 | +6.85% | 13.41 | 1.05 |
08/23 | 4,926 | 4,937 | 4,864 | 4,875 | -1.65% | 1,940,700 | 1兆6446億 | +0.18% | 12.55 | 0.98 |
08/22 | 4,865 | 4,958 | 4,830 | 4,957 | +2.31% | 2,578,400 | 1兆6723億 | +1.85% | 12.76 | 1 |
08/19 | 4,828 | 4,849 | 4,789 | 4,845 | +0.92% | 1,349,900 | 1兆6345億 | -0.43% | 12.47 | 0.98 |
08/18 | 4,802 | 4,828 | 4,768 | 4,801 | -0.76% | 1,203,200 | 1兆6196億 | -1.42% | 12.36 | 0.97 |
08/17 | 4,784 | 4,852 | 4,777 | 4,838 | +1.62% | 2,050,200 | 1兆6321億 | -0.72% | 12.45 | 0.97 |
08/16 | 4,770 | 4,772 | 4,718 | 4,761 | -0.06% | 1,342,200 | 1兆6061億 | -2.48% | 12.25 | 0.96 |
08/15 | 4,808 | 4,833 | 4,747 | 4,764 | -1.51% | 2,176,000 | 1兆6072億 | -2.62% | 12.26 | 0.96 |
08/12 | 4,829 | 4,842 | 4,781 | 4,837 | +2.2% | 3,068,600 | 1兆6318億 | -1.12% | 12.45 | 0.97 |
08/10 | 4,666 | 4,749 | 4,613 | 4,733 | +2.42% | 2,492,400 | 1兆5967億 | -3.09% | 12.18 | 0.95 |
08/09 | 4,719 | 4,733 | 4,621 | 4,621 | -1.22% | 2,130,600 | 1兆5589億 | -5.5% | 11.89 | 0.93 |
08/08 | 4,640 | 4,726 | 4,540 | 4,678 | +0.8% | 3,671,500 | 1兆5781億 | -4.55% | 12.04 | 0.94 |
08/05 | 4,770 | 4,803 | 4,631 | 4,641 | -2.68% | 6,295,000 | 1兆5657億 | -5.42% | 11.95 | 0.93 |
08/04 | 4,800 | 4,807 | 4,701 | 4,769 | -1.87% | 2,827,600 | 1兆6088億 | -2.91% | 12.27 | 0.96 |
08/03 | 4,829 | 4,884 | 4,801 | 4,860 | +0.52% | 2,319,200 | 1兆6395億 | -1.16% | 12.51 | 0.98 |
08/02 | 5,033 | 5,034 | 4,832 | 4,835 | -4.45% | 4,429,700 | 1兆6311億 | -1.67% | 12.44 | 0.97 |
08/01 | 4,977 | 5,063 | 4,953 | 5,060 | +2.82% | 2,955,900 | 1兆7070億 | +2.95% | 13.02 | 1.02 |
07/29 | 4,961 | 4,978 | 4,907 | 4,921 | -1.24% | 2,698,200 | 1兆6601億 | +0.55% | 12.67 | 0.99 |
07/28 | 5,009 | 5,012 | 4,920 | 4,983 | -0.91% | 2,362,100 | 1兆6810億 | +2.03% | 12.83 | 1 |
07/27 | 4,965 | 5,029 | 4,925 | 5,029 | +0.82% | 1,927,800 | 1兆6966億 | +3.07% | 12.94 | 1.01 |
07/26 | 4,942 | 5,021 | 4,942 | 4,988 | +1.53% | 2,174,500 | 1兆6827億 | +2.36% | 12.84 | 1 |
07/25 | 4,923 | 4,932 | 4,864 | 4,913 | -0.16% | 1,608,300 | 1兆6574億 | +1.05% | 12.65 | 0.99 |
07/22 | 4,951 | 4,967 | 4,905 | 4,921 | -1.42% | 2,271,200 | 1兆6601億 | +0.96% | 12.67 | 0.99 |
07/21 | 5,015 | 5,047 | 4,979 | 4,992 | -0.89% | 2,174,500 | 1兆6841億 | +2.04% | 12.85 | 1.01 |
07/20 | 5,080 | 5,091 | 4,968 | 5,037 | +0.68% | 3,265,500 | 1兆6993億 | +2.75% | 12.96 | 1.01 |
07/19 | 4,933 | 5,069 | 4,932 | 5,003 | +2.5% | 3,549,100 | 1兆6878億 | +1.75% | 12.88 | 1.01 |
07/15 | 4,984 | 4,990 | 4,865 | 4,881 | -1.27% | 2,547,600 | 1兆6466億 | -1.13% | 12.56 | 0.98 |
07/14 | 4,884 | 4,962 | 4,871 | 4,944 | +0.1% | 2,380,200 | 1兆6679億 | -0.34% | 12.73 | 1 |
07/13 | 4,922 | 4,980 | 4,882 | 4,939 | +1.29% | 2,636,900 | 1兆6662億 | -0.94% | 12.71 | 0.99 |
07/12 | 4,975 | 5,005 | 4,838 | 4,876 | -3.5% | 3,404,800 | 1兆6449億 | -2.71% | 12.55 | 0.98 |
07/11 | 5,124 | 5,149 | 4,965 | 5,053 | +0.78% | 5,236,200 | 1兆7047億 | +0.4% | 13.01 | 1.02 |
07/08 | 4,812 | 5,081 | 4,806 | 5,014 | +5.05% | 6,958,100 | 1兆6915億 | -0.61% | 12.91 | 1.01 |
07/07 | 4,698 | 4,784 | 4,630 | 4,773 | +3.13% | 3,689,000 | 1兆6102億 | -5.52% | 12.29 | 0.96 |
07/06 | 4,754 | 4,807 | 4,592 | 4,628 | -5.44% | 4,610,900 | 1兆5613億 | -8.7% | 11.91 | 0.93 |
07/05 | 4,940 | 4,977 | 4,861 | 4,894 | -0.02% | 2,692,500 | 1兆6510億 | -3.85% | 12.6 | 0.99 |
07/04 | 4,859 | 4,897 | 4,795 | 4,895 | +1.18% | 2,915,900 | 1兆6514億 | -3.83% | 12.6 | 0.99 |
07/01 | 4,816 | 4,908 | 4,746 | 4,838 | +1.96% | 5,434,500 | 1兆6321億 | -5.01% | 12.45 | 0.97 |
06/30 | 4,884 | 4,886 | 4,724 | 4,745 | -3.04% | 4,126,300 | 1兆6007億 | -6.94% | 12.21 | 0.96 |
06/29 | 4,865 | 5,007 | 4,858 | 4,894 | +0.39% | 4,424,800 | 1兆6510億 | -4.13% | 12.59 | 0.99 |
06/28 | 4,762 | 4,921 | 4,738 | 4,875 | +2.22% | 4,717,700 | 1兆6446億 | -4.52% | 12.55 | 0.98 |
06/27 | 4,650 | 4,796 | 4,593 | 4,769 | +4.79% | 4,873,000 | 1兆6088億 | -6.6% | 12.27 | 0.96 |
06/24 | 4,590 | 4,590 | 4,340 | 4,551 | -2.19% | 8,311,200 | 1兆5353億 | -10.92% | 11.71 | 0.92 |
06/23 | 4,791 | 4,927 | 4,619 | 4,653 | -4.59% | 6,717,300 | 1兆5697億 | -9.19% | 11.97 | 0.94 |
06/22 | 4,949 | 4,972 | 4,862 | 4,877 | +0.21% | 4,019,600 | 1兆6453億 | -5.04% | 12.55 | 0.98 |
06/21 | 4,846 | 4,933 | 4,744 | 4,867 | +2.92% | 6,684,500 | 1兆6419億 | -5.24% | 12.52 | 0.98 |
06/20 | 5,203 | 5,205 | 4,667 | 4,729 | -9.18% | 11,195,700 | 1兆5953億 | -7.85% | 12.17 | 0.95 |
06/17 | 5,120 | 5,247 | 5,087 | 5,207 | -3.16% | 6,087,800 | 1兆7566億 | +1.52% | 13.4 | 1.05 |
06/16 | 5,339 | 5,452 | 5,323 | 5,377 | +2.91% | 4,448,200 | 1兆8140億 | +5.35% | 13.84 | 1.08 |
06/15 | 5,425 | 5,464 | 5,205 | 5,225 | -3.44% | 4,908,500 | 1兆7627億 | +3.06% | 13.45 | 1.05 |
06/14 | 5,426 | 5,474 | 5,280 | 5,411 | -1.6% | 5,487,400 | 1兆8254億 | +7.45% | 13.92 | 1.09 |
06/13 | 5,383 | 5,557 | 5,350 | 5,499 | +0.29% | 4,354,800 | 1兆8551億 | +10.05% | 14.15 | 1.11 |
06/10 | 5,470 | 5,553 | 5,420 | 5,483 | -1.49% | 3,966,800 | 1兆8497億 | +10.57% | 14.11 | 1.1 |
06/09 | 5,624 | 5,672 | 5,526 | 5,566 | -0.66% | 5,469,200 | 1兆8777億 | +13.02% | 14.32 | 1.12 |
06/08 | 5,495 | 5,619 | 5,430 | 5,603 | +3.55% | 6,711,700 | 1兆8902億 | +14.82% | 14.42 | 1.13 |
06/07 | 5,350 | 5,455 | 5,311 | 5,411 | +1.37% | 6,111,100 | 1兆8254億 | +11.96% | 13.92 | 1.09 |
06/06 | 5,237 | 5,376 | 5,227 | 5,338 | +2.61% | 4,706,100 | 1兆8008億 | +11.35% | 13.74 | 1.07 |
06/03 | 5,180 | 5,202 | 5,114 | 5,202 | +0.27% | 3,089,000 | 1兆7549億 | +9.47% | 13.39 | 1.05 |
06/02 | 5,181 | 5,253 | 5,133 | 5,188 | +0.74% | 5,258,100 | 1兆7502億 | +10.01% | 13.35 | 1.04 |
06/01 | 4,946 | 5,162 | 4,946 | 5,150 | +5.32% | 5,992,900 | 1兆7374億 | +9.9% | 13.25 | 1.04 |
05/31 | 4,960 | 5,023 | 4,890 | 4,890 | -1.75% | 5,673,900 | 1兆6497億 | +5.03% | 12.58 | 0.98 |
05/30 | 5,064 | 5,122 | 4,941 | 4,977 | -0.36% | 4,542,600 | 1兆6790億 | +7.36% | 12.81 | 1 |
05/27 | 4,914 | 4,999 | 4,906 | 4,995 | +2.17% | 3,749,000 | 1兆6851億 | +8.35% | 12.85 | 1.01 |
05/26 | 4,903 | 4,927 | 4,885 | 4,889 | -0.49% | 2,273,600 | 1兆6493億 | +6.7% | 12.58 | 0.98 |
05/25 | 4,851 | 4,957 | 4,840 | 4,913 | +0.47% | 3,309,200 | 1兆6574億 | +7.74% | 12.64 | 0.99 |
05/24 | 4,866 | 4,983 | 4,845 | 4,890 | +1.05% | 4,852,600 | 1兆6497億 | +7.8% | 12.58 | 0.98 |
05/23 | 4,941 | 4,958 | 4,702 | 4,839 | -1.57% | 6,773,300 | 1兆6325億 | +7.34% | 12.45 | 0.97 |
05/20 | 4,929 | 4,966 | 4,892 | 4,916 | -0.63% | 3,868,600 | 1兆6584億 | +9.78% | 12.65 | 0.99 |
05/19 | 4,800 | 4,960 | 4,799 | 4,947 | +1.21% | 4,595,400 | 1兆6689億 | +11.32% | 12.73 | 1 |
05/18 | 4,773 | 4,892 | 4,767 | 4,888 | +2.54% | 4,308,400 | 1兆6490億 | +10.99% | 12.58 | 0.98 |
05/17 | 4,699 | 4,774 | 4,612 | 4,767 | +2.45% | 3,798,800 | 1兆6082億 | +9.21% | 12.27 | 0.96 |
05/16 | 4,634 | 4,705 | 4,626 | 4,653 | +1.31% | 3,432,700 | 1兆5697億 | +7.46% | 11.97 | 0.94 |
05/13 | 4,518 | 4,598 | 4,443 | 4,593 | +1.8% | 3,440,800 | 1兆5495億 | +6.79% | 11.82 | 0.92 |
05/12 | 4,423 | 4,600 | 4,387 | 4,512 | +2.97% | 5,833,100 | 1兆5221億 | +5.52% | 11.61 | 0.91 |
05/11 | 4,392 | 4,417 | 4,354 | 4,382 | -0.95% | 2,338,800 | 1兆4783億 | +2.96% | 11.28 | 0.88 |
05/10 | 4,510 | 4,548 | 4,385 | 4,424 | -3.02% | 3,078,100 | 1兆4925億 | +4.32% | 11.38 | 0.89 |
05/09 | 4,621 | 4,633 | 4,530 | 4,562 | -1.55% | 2,468,500 | 1兆5390億 | +7.93% | 11.74 | 0.92 |
05/06 | 4,485 | 4,664 | 4,476 | 4,634 | +4.44% | 4,434,300 | 1兆5633億 | +10.12% | 11.93 | 0.93 |
05/02 | 4,433 | 4,466 | 4,377 | 4,437 | +0.05% | 1,847,700 | 1兆4968億 | +5.95% | 11.42 | 0.89 |
04/28 | 4,415 | 4,442 | 4,336 | 4,435 | +0.29% | 2,547,300 | 1兆4962億 | +6.28% | 11.41 | 0.89 |
04/27 | 4,308 | 4,455 | 4,294 | 4,422 | +3% | 3,590,400 | 1兆4918億 | +6.43% | 11.38 | 0.89 |
04/26 | 4,288 | 4,318 | 4,250 | 4,293 | -0.3% | 1,968,800 | 1兆4483億 | +3.9% | 11.05 | 0.86 |
04/25 | 4,362 | 4,379 | 4,266 | 4,306 | -2.84% | 2,577,700 | 1兆4526億 | +4.74% | 11.08 | 0.87 |
04/22 | 4,365 | 4,449 | 4,361 | 4,432 | +0.59% | 2,620,000 | 1兆4952億 | +8.49% | 11.41 | 0.89 |
04/21 | 4,430 | 4,458 | 4,379 | 4,406 | +0.16% | 2,995,700 | 1兆4864億 | +8.71% | 11.34 | 0.89 |
04/20 | 4,310 | 4,399 | 4,310 | 4,399 | +2.09% | 3,061,600 | 1兆4840億 | +9.37% | 11.32 | 0.89 |
04/19 | 4,353 | 4,356 | 4,265 | 4,309 | -0.05% | 2,014,100 | 1兆4537億 | +7.94% | 11.09 | 0.87 |
04/18 | 4,337 | 4,366 | 4,260 | 4,311 | -0.67% | 2,604,200 | 1兆4543億 | +8.7% | 11.09 | 0.87 |
04/15 | 4,280 | 4,363 | 4,268 | 4,340 | +1.07% | 3,185,800 | 1兆4641億 | +10.24% | 11.17 | 0.87 |
04/14 | 4,198 | 4,298 | 4,190 | 4,294 | +2% | 2,991,900 | 1兆4486億 | +9.99% | 11.05 | 0.86 |
04/13 | 4,080 | 4,212 | 4,017 | 4,210 | +3.34% | 4,024,400 | 1兆4203億 | +8.87% | 10.83 | 0.85 |
04/12 | 4,099 | 4,159 | 4,066 | 4,074 | +0.05% | 2,918,100 | 1兆3744億 | +6.15% | 10.48 | 0.82 |
04/11 | 3,987 | 4,083 | 3,978 | 4,072 | +3.35% | 2,678,800 | 1兆3737億 | +6.65% | 10.48 | 0.82 |
04/08 | 3,917 | 3,954 | 3,886 | 3,940 | +0.82% | 1,913,300 | 1兆3292億 | +3.66% | 10.14 | 0.79 |
04/07 | 3,880 | 3,924 | 3,863 | 3,908 | +0.21% | 2,418,200 | 1兆3184億 | +3.3% | 10.06 | 0.79 |