株価チャート
2022/05/19~2022/10/12
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 |
10/12 | 1,968 | 2,000 | 1,964 | 1,990 | +1.17% | 25,409,100 | 32兆4668億 | -0.95% | 10.95 | 0.97 |
10/11 | 1,978 | 1,987 | 1,959 | 1,967 | -0.96% | 25,261,700 | 32兆915億 | -2.24% | 10.82 | 0.96 |
10/07 | 1,967 | 2,002 | 1,964 | 1,986 | -0.7% | 27,846,100 | 32兆4015億 | -1.44% | 10.93 | 0.97 |
10/06 | 2,000 | 2,012 | 1,997 | 2,000 | -0.05% | 26,603,000 | 32兆6299億 | -0.99% | 11 | 0.98 |
10/05 | 2,024 | 2,026 | 1,990 | 2,001 | -0.15% | 25,516,900 | 32兆6462億 | -1.14% | 11.01 | 0.98 |
10/04 | 1,982 | 2,004 | 1,971 | 2,004 | +3.19% | 39,192,400 | 32兆6952億 | -1.13% | 11.02 | 0.98 |
10/03 | 1,880 | 1,948 | 1,879 | 1,942 | +3.52% | 32,688,200 | 31兆6837億 | -4.43% | 10.68 | 0.95 |
09/30 | 1,928 | 1,935 | 1,871 | 1,876 | -4.24% | 41,993,800 | 30兆6069億 | -7.95% | 10.32 | 0.92 |
09/29 | 1,956 | 1,970 | 1,936 | 1,959 | +0.26% | 29,667,900 | 31兆9610億 | -4.3% | 10.78 | 0.96 |
09/28 | 1,974 | 1,975 | 1,928 | 1,954 | -1.61% | 32,375,000 | 31兆8794億 | -4.82% | 10.75 | 0.96 |
09/27 | 1,983 | 2,004 | 1,975 | 1,986 | +1.17% | 23,245,500 | 32兆4015億 | -3.64% | 10.93 | 0.97 |
09/26 | 1,981 | 1,989 | 1,963 | 1,963 | -3.21% | 35,307,900 | 32兆263億 | -5.08% | 10.8 | 0.96 |
09/22 | 1,990 | 2,028 | 1,989 | 2,028 | +1.4% | 26,440,900 | 33兆867億 | -2.27% | 11.16 | 0.99 |
09/21 | 2,020 | 2,021 | 2,000 | 2,000 | -2.39% | 31,783,100 | 32兆6299億 | -3.89% | 11 | 0.98 |
09/20 | 2,043 | 2,069 | 2,037 | 2,049 | +0.89% | 21,038,800 | 33兆4294億 | -1.77% | 11.27 | 1 |
09/16 | 2,020 | 2,040 | 2,020 | 2,031 | -0.44% | 28,115,400 | 33兆1357億 | -2.78% | 11.17 | 0.99 |
09/15 | 2,038 | 2,047 | 2,034 | 2,040 | +0.1% | 15,098,100 | 33兆2825億 | -2.53% | 11.22 | 1 |
09/14 | 2,040 | 2,054 | 2,030 | 2,038 | -1.4% | 26,178,500 | 33兆2499億 | -2.72% | 11.21 | 1 |
09/13 | 2,061 | 2,072 | 2,042 | 2,067 | -0.14% | 18,368,100 | 33兆7230億 | -1.43% | 11.37 | 1.01 |
09/12 | 2,086 | 2,087 | 2,065 | 2,070 | -0.43% | 15,232,900 | 33兆7720億 | -1.38% | 11.39 | 1.01 |
09/09 | 2,070 | 2,090 | 2,069 | 2,079 | -0.1% | 26,218,700 | 33兆9188億 | -1.05% | 11.44 | 1.02 |
09/08 | 2,043 | 2,081 | 2,043 | 2,081 | +2.26% | 26,507,900 | 33兆9514億 | -0.95% | 11.45 | 1.02 |
09/07 | 2,043 | 2,047 | 2,020 | 2,035 | -0.68% | 20,916,100 | 33兆2009億 | -3.28% | 11.2 | 1 |
09/06 | 2,038 | 2,054 | 2,029 | 2,049 | +0.59% | 13,434,900 | 33兆4294億 | -2.84% | 11.27 | 1 |
09/05 | 2,041 | 2,045 | 2,027 | 2,037 | -0.59% | 17,282,500 | 33兆2336億 | -3.73% | 11.21 | 1 |
09/02 | 2,050 | 2,056 | 2,041 | 2,049 | -0.19% | 22,090,800 | 33兆4294億 | -3.35% | 11.27 | 1 |
09/01 | 2,073 | 2,075 | 2,045 | 2,053 | -2.33% | 36,248,100 | 33兆4946億 | -3.3% | 11.29 | 1.01 |
08/31 | 2,090 | 2,107 | 2,088 | 2,102 | -0.14% | 22,276,200 | 34兆2941億 | -1.18% | 11.56 | 1.03 |
08/30 | 2,100 | 2,114 | 2,095 | 2,105 | +0.72% | 16,897,300 | 34兆3430億 | -1.17% | 11.58 | 1.03 |
08/29 | 2,060 | 2,094 | 2,059 | 2,090 | -0.85% | 20,923,300 | 34兆983億 | -1.97% | 11.5 | 1.02 |
08/26 | 2,115 | 2,121 | 2,106 | 2,108 | -0.05% | 12,989,800 | 34兆3919億 | -1.36% | 11.6 | 1.03 |
08/25 | 2,096 | 2,112 | 2,096 | 2,109 | +0.43% | 10,713,100 | 34兆4083億 | -1.45% | 11.6 | 1.03 |
08/24 | 2,093 | 2,116 | 2,093 | 2,100 | -0.38% | 18,087,200 | 34兆2614億 | -2.05% | 11.55 | 1.03 |
08/23 | 2,122 | 2,128 | 2,098 | 2,108 | -1.95% | 25,655,800 | 34兆3919億 | -1.82% | 11.6 | 1.03 |
08/22 | 2,131 | 2,152 | 2,126 | 2,150 | 0% | 15,320,100 | 35兆772億 | +0.05% | 11.83 | 1.05 |
08/19 | 2,149 | 2,158 | 2,145 | 2,150 | +0.28% | 13,295,300 | 35兆772億 | +0.05% | 11.83 | 1.05 |
08/18 | 2,157 | 2,160 | 2,138 | 2,144 | -1.79% | 18,478,000 | 34兆9793億 | -0.19% | 11.8 | 1.05 |
08/17 | 2,136 | 2,183 | 2,136 | 2,183 | +2.92% | 31,472,900 | 35兆6156億 | +1.68% | 12.01 | 1.07 |
08/16 | 2,130 | 2,130 | 2,106 | 2,121 | -0.56% | 12,497,100 | 34兆6040億 | -1.16% | 11.67 | 1.04 |
08/15 | 2,125 | 2,134 | 2,119 | 2,133 | -0.09% | 12,869,100 | 34兆7998億 | -0.56% | 11.73 | 1.04 |
08/12 | 2,110 | 2,135 | 2,100 | 2,135 | +2.25% | 31,314,700 | 34兆8324億 | -0.42% | 11.75 | 1.05 |
08/10 | 2,082 | 2,099 | 2,078 | 2,088 | +0.58% | 15,038,200 | 34兆656億 | -2.48% | 11.49 | 1.02 |
08/09 | 2,107 | 2,113 | 2,069 | 2,076 | -1.89% | 25,062,000 | 33兆8699億 | -3.08% | 11.42 | 1.02 |
08/08 | 2,100 | 2,116 | 2,083 | 2,116 | -0.33% | 22,816,600 | 34兆5225億 | -1.31% | 11.64 | 1.04 |
08/05 | 2,080 | 2,130 | 2,074 | 2,123 | +1.48% | 27,813,600 | 34兆6367億 | -0.89% | 11.68 | 1.04 |
08/04 | 2,184 | 2,188 | 2,072 | 2,092 | -2.97% | 50,239,900 | 34兆1309億 | -2.29% | 11.51 | 1.02 |
08/03 | 2,149 | 2,163 | 2,143 | 2,156 | +0.05% | 16,651,900 | 35兆1751億 | +0.65% | 11.86 | 1.06 |
08/02 | 2,178 | 2,198 | 2,152 | 2,155 | -2.58% | 18,343,800 | 35兆1587億 | +0.56% | 11.86 | 1.06 |
08/01 | 2,152 | 2,217 | 2,151 | 2,212 | +3.51% | 32,568,100 | 36兆887億 | +3.32% | 12.17 | 1.08 |
07/29 | 2,155 | 2,163 | 2,127 | 2,137 | +0.56% | 24,818,400 | 34兆8651億 | 0% | 11.76 | 1.05 |
07/28 | 2,165 | 2,175 | 2,124 | 2,125 | -2.03% | 27,939,100 | 34兆6693億 | -0.56% | 11.69 | 1.04 |
07/27 | 2,154 | 2,174 | 2,142 | 2,169 | +0.14% | 15,783,800 | 35兆3872億 | +1.45% | 11.93 | 1.06 |
07/26 | 2,178 | 2,183 | 2,160 | 2,166 | 0% | 12,369,100 | 35兆3382億 | +1.36% | 11.92 | 1.06 |
07/25 | 2,177 | 2,199 | 2,163 | 2,166 | -1.68% | 16,534,400 | 35兆3382億 | +1.5% | 11.92 | 1.06 |
07/22 | 2,200 | 2,205 | 2,190 | 2,203 | +0.41% | 20,867,700 | 35兆9419億 | +3.43% | 12.12 | 1.08 |
07/21 | 2,191 | 2,206 | 2,175 | 2,194 | 0% | 24,208,700 | 35兆7950億 | +3.15% | 12.07 | 1.07 |
07/20 | 2,200 | 2,205 | 2,180 | 2,194 | +0.78% | 27,281,400 | 35兆7950億 | +3.34% | 12.07 | 1.07 |
07/19 | 2,170 | 2,179 | 2,163 | 2,177 | +0.65% | 21,538,900 | 35兆5177億 | +2.74% | 11.98 | 1.07 |
07/15 | 2,134 | 2,164 | 2,127 | 2,163 | +1.31% | 28,589,600 | 35兆2893億 | +2.17% | 11.9 | 1.06 |
07/14 | 2,102 | 2,144 | 2,099 | 2,135 | 0% | 18,559,500 | 34兆8324億 | +0.76% | 11.75 | 1.05 |
07/13 | 2,124 | 2,146 | 2,124 | 2,135 | +0.85% | 16,445,800 | 34兆8324億 | +0.57% | 11.75 | 1.05 |
07/12 | 2,152 | 2,153 | 2,111 | 2,117 | -1.63% | 24,129,000 | 34兆5388億 | -0.47% | 11.65 | 1.04 |
07/11 | 2,140 | 2,159 | 2,134 | 2,152 | +1.94% | 28,062,000 | 35兆1098億 | +1.03% | 11.84 | 1.05 |
07/08 | 2,121 | 2,147 | 2,108 | 2,111 | +0.29% | 35,446,600 | 34兆4409億 | -0.89% | 11.61 | 1.03 |
07/07 | 2,087 | 2,108 | 2,065 | 2,105 | +2.28% | 27,506,300 | 34兆3430億 | -1.27% | 11.58 | 1.03 |
07/06 | 2,089 | 2,098 | 2,044 | 2,058 | -2.79% | 32,025,100 | 33兆5762億 | -3.65% | 11.32 | 1.01 |
07/05 | 2,128 | 2,136 | 2,112 | 2,117 | +0.19% | 20,328,900 | 34兆5388億 | -1.12% | 11.65 | 1.04 |
07/04 | 2,094 | 2,113 | 2,088 | 2,113 | +2.23% | 21,443,400 | 34兆4735億 | -1.35% | 11.62 | 1.03 |
07/01 | 2,095 | 2,104 | 2,056 | 2,067 | -1.57% | 30,994,400 | 33兆7230億 | -3.5% | 11.37 | 1.01 |
06/30 | 2,129 | 2,132 | 2,094 | 2,100 | -1.32% | 30,076,600 | 34兆2614億 | -2.01% | 11.55 | 1.03 |
06/29 | 2,165 | 2,168 | 2,126 | 2,128 | -1.85% | 36,393,000 | 34兆7182億 | -0.65% | 11.71 | 1.04 |
06/28 | 2,139 | 2,168 | 2,134 | 2,168 | +2.17% | 26,045,200 | 35兆3708億 | +1.36% | 11.93 | 1.06 |
06/27 | 2,137 | 2,144 | 2,109 | 2,122 | +0.47% | 17,615,400 | 34兆6204億 | -0.56% | 11.67 | 1.04 |
06/24 | 2,095 | 2,116 | 2,088 | 2,112 | -0.71% | 21,561,600 | 34兆4572億 | -0.94% | 11.62 | 1.03 |
06/23 | 2,148 | 2,159 | 2,116 | 2,127 | -1.35% | 20,869,300 | 34兆7019億 | -0.09% | 11.7 | 1.04 |
06/22 | 2,168 | 2,189 | 2,149 | 2,156 | +0.79% | 22,961,800 | 35兆1751億 | +1.51% | 11.86 | 1.06 |
06/21 | 2,120 | 2,144 | 2,107 | 2,139 | +2.34% | 23,768,100 | 34兆8977億 | +0.9% | 11.77 | 1.05 |
06/20 | 2,090 | 2,115 | 2,071 | 2,090 | +1.31% | 20,577,400 | 34兆983億 | -1.18% | 11.5 | 1.02 |
06/17 | 2,046 | 2,087 | 2,042 | 2,063 | -3.6% | 45,125,700 | 33兆6578億 | -2.41% | 11.35 | 1.01 |
06/16 | 2,142 | 2,174 | 2,131 | 2,140 | +2.88% | 24,439,500 | 34兆9140億 | +1.28% | 11.77 | 1.05 |
06/15 | 2,088 | 2,108 | 2,080 | 2,080 | -0.72% | 22,726,900 | 33兆9351億 | -1.42% | 11.44 | 1.02 |
06/14 | 2,083 | 2,122 | 2,078 | 2,095 | -1.74% | 26,804,400 | 34兆1798億 | -0.71% | 11.53 | 1.03 |
06/13 | 2,150 | 2,159 | 2,128 | 2,132 | -3.27% | 25,274,900 | 34兆7835億 | +0.9% | 11.73 | 1.04 |
06/10 | 2,211 | 2,232 | 2,196 | 2,204 | -1.56% | 28,515,100 | 35兆9582億 | +4.06% | 12.13 | 1.08 |
06/09 | 2,249 | 2,267 | 2,236 | 2,239 | +0.4% | 27,281,400 | 36兆5292億 | +5.56% | 12.32 | 1.1 |
06/08 | 2,199 | 2,230 | 2,191 | 2,230 | +1.78% | 25,246,600 | 36兆3824億 | +5.19% | 12.27 | 1.09 |
06/07 | 2,197 | 2,210 | 2,182 | 2,191 | +1.29% | 23,853,700 | 35兆7461億 | +3.3% | 12.05 | 1.07 |
06/06 | 2,139 | 2,165 | 2,134 | 2,163 | -0.09% | 15,252,500 | 35兆2893億 | +2.03% | 11.9 | 1.06 |
06/03 | 2,198 | 2,198 | 2,153 | 2,165 | -1.28% | 19,812,000 | 35兆3219億 | +2.12% | 11.91 | 1.06 |
06/02 | 2,190 | 2,203 | 2,181 | 2,193 | -0.23% | 15,657,500 | 35兆7787億 | +3.39% | 12.06 | 1.07 |
06/01 | 2,140 | 2,208 | 2,136 | 2,198 | +3.53% | 35,206,500 | 35兆8603億 | +3.58% | 12.09 | 1.08 |
05/31 | 2,109 | 2,134 | 2,108 | 2,123 | -0.19% | 27,505,000 | 34兆6367億 | -0.05% | 11.68 | 1.04 |
05/30 | 2,102 | 2,135 | 2,094 | 2,127 | +2.06% | 40,586,500 | 34兆7019億 | -0.09% | 11.7 | 1.04 |
05/27 | 2,117 | 2,117 | 2,079 | 2,084 | +0.1% | 19,511,600 | 34兆4億 | -2.21% | 11.47 | 1.02 |
05/26 | 2,065 | 2,106 | 2,061 | 2,082 | +1.86% | 23,739,700 | 33兆9678億 | -2.44% | 11.45 | 1.02 |
05/25 | 2,040 | 2,067 | 2,037 | 2,044 | -0.29% | 18,929,300 | 33兆3478億 | -4.35% | 11.25 | 1 |
05/24 | 2,065 | 2,078 | 2,050 | 2,050 | -0.58% | 18,717,900 | 33兆4457億 | -4.25% | 11.28 | 1 |
05/23 | 2,053 | 2,065 | 2,038 | 2,062 | +0.68% | 20,585,700 | 33兆6415億 | -3.82% | 11.34 | 1.01 |
05/20 | 2,010 | 2,053 | 2,008 | 2,048 | +2.14% | 23,675,300 | 33兆4130億 | -4.48% | 11.27 | 1 |
05/19 | 1,981 | 2,010 | 1,971 | 2,005 | -1.91% | 34,715,900 | 32兆7115億 | -6.57% | 11.03 | 0.98 |