株価チャート
2022/07/13~2022/12/08
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 |
12/08 | 1,937 | 1,944 | 1,924 | 1,939 | -0.56% | 27,286,300 | 31兆6347億 | -2.81% | 10.67 | 0.95 |
12/07 | 1,936 | 1,960 | 1,932 | 1,950 | +0.31% | 21,057,000 | 31兆8142億 | -2.4% | 10.73 | 0.96 |
12/06 | 1,945 | 1,952 | 1,928 | 1,944 | -0.36% | 28,364,200 | 31兆7163億 | -2.9% | 10.69 | 0.95 |
12/05 | 1,977 | 1,977 | 1,945 | 1,951 | -1.01% | 21,789,000 | 31兆8305億 | -2.74% | 10.73 | 0.96 |
12/02 | 1,988 | 1,988 | 1,952 | 1,971 | -1.4% | 29,660,900 | 32兆1568億 | -1.84% | 10.84 | 0.97 |
12/01 | 2,024 | 2,025 | 1,999 | 1,999 | -0.6% | 22,681,700 | 32兆6136億 | -0.55% | 11 | 0.98 |
11/30 | 2,010 | 2,020 | 1,998 | 2,011 | +0.25% | 29,110,200 | 32兆8094億 | +0.05% | 11.06 | 0.98 |
11/29 | 2,022 | 2,033 | 2,006 | 2,006 | -1.33% | 22,107,200 | 32兆7278億 | -0.2% | 11.04 | 0.98 |
11/28 | 2,064 | 2,070 | 2,031 | 2,033 | -1.07% | 13,933,100 | 33兆1683億 | +1.19% | 11.18 | 1 |
11/25 | 2,050 | 2,058 | 2,044 | 2,055 | +0.39% | 11,659,400 | 33兆5272億 | +2.34% | 11.31 | 1.01 |
11/24 | 2,060 | 2,061 | 2,042 | 2,047 | -0.15% | 21,006,500 | 33兆3967億 | +2.04% | 11.26 | 1 |
11/22 | 2,020 | 2,060 | 2,020 | 2,050 | +2.35% | 32,248,300 | 33兆4457億 | +2.3% | 11.28 | 1 |
11/21 | 1,999 | 2,006 | 1,994 | 2,003 | +0.5% | 14,421,500 | 32兆6789億 | +0.05% | 11.02 | 0.98 |
11/18 | 2,005 | 2,012 | 1,992 | 1,993 | -0.05% | 15,711,600 | 32兆5157億 | -0.5% | 10.96 | 0.98 |
11/17 | 1,994 | 2,008 | 1,993 | 1,994 | -0.1% | 14,840,200 | 32兆5320億 | -0.4% | 10.97 | 0.98 |
11/16 | 2,000 | 2,001 | 1,982 | 1,996 | -0.1% | 22,615,800 | 32兆5647億 | -0.3% | 10.98 | 0.98 |
11/15 | 1,985 | 2,003 | 1,985 | 1,998 | +0.6% | 17,879,100 | 32兆5973億 | -0.15% | 10.99 | 0.98 |
11/14 | 1,999 | 2,004 | 1,986 | 1,986 | -0.75% | 21,130,800 | 32兆4015億 | -0.7% | 10.93 | 0.97 |
11/11 | 1,993 | 2,005 | 1,989 | 2,001 | +2.14% | 30,008,700 | 32兆6462億 | 0% | 11.01 | 0.98 |
11/10 | 1,962 | 1,968 | 1,954 | 1,959 | -1.51% | 23,246,900 | 31兆9610億 | -2.1% | 10.78 | 0.96 |
11/09 | 1,992 | 2,002 | 1,985 | 1,989 | -0.7% | 19,748,500 | 32兆4505億 | -0.7% | 10.94 | 0.97 |
11/08 | 1,991 | 2,009 | 1,987 | 2,003 | +0.5% | 18,424,300 | 32兆6789億 | +0.1% | 11.02 | 0.98 |
11/07 | 2,000 | 2,003 | 1,988 | 1,993 | +0.4% | 18,017,000 | 32兆5157億 | -0.15% | 10.96 | 0.98 |
11/04 | 1,999 | 2,003 | 1,974 | 1,985 | -1.49% | 32,176,900 | 32兆3852億 | -0.5% | 10.92 | 0.97 |
11/02 | 1,998 | 2,017 | 1,993 | 2,015 | -0.25% | 24,179,300 | 32兆8746億 | +1.1% | 11.09 | 0.99 |
11/01 | 2,054 | 2,072 | 2,007 | 2,020 | -1.94% | 38,181,300 | 32兆9562億 | +1.41% | 11.11 | 0.99 |
10/31 | 2,046 | 2,060 | 2,040 | 2,060 | +1.48% | 22,869,200 | 33兆6088億 | +3.52% | 11.33 | 1.01 |
10/28 | 2,007 | 2,041 | 2,005 | 2,030 | +1.55% | 90,671,700 | 33兆1194億 | +2.06% | 11.17 | 0.99 |
10/27 | 2,016 | 2,021 | 1,992 | 1,999 | -1.04% | 23,218,700 | 32兆6136億 | +0.6% | 11 | 0.98 |
10/26 | 2,018 | 2,032 | 2,017 | 2,020 | +0.2% | 16,753,300 | 32兆9562億 | +1.56% | 11.11 | 0.99 |
10/25 | 2,004 | 2,021 | 2,000 | 2,016 | +0.95% | 18,457,200 | 32兆8910億 | +1.31% | 11.09 | 0.99 |
10/24 | 2,005 | 2,014 | 1,992 | 1,997 | +0.45% | 20,173,100 | 32兆5810億 | +0.3% | 10.99 | 0.98 |
10/21 | 2,000 | 2,002 | 1,979 | 1,988 | -0.8% | 24,809,100 | 32兆4341億 | -0.2% | 10.94 | 0.97 |
10/20 | 1,999 | 2,008 | 1,998 | 2,004 | 0% | 21,090,700 | 32兆6952億 | +0.4% | 11.02 | 0.98 |
10/19 | 2,010 | 2,019 | 2,004 | 2,004 | -0.2% | 15,797,500 | 32兆6952億 | +0.3% | 11.02 | 0.98 |
10/18 | 2,029 | 2,030 | 1,994 | 2,008 | +0.4% | 21,403,400 | 32兆7604億 | +0.35% | 11.05 | 0.98 |
10/17 | 1,990 | 2,002 | 1,987 | 2,000 | -0.4% | 22,166,100 | 32兆6299億 | -0.2% | 11 | 0.98 |
10/14 | 2,005 | 2,020 | 1,989 | 2,008 | +1.21% | 31,734,600 | 32兆7604億 | +0.1% | 11.05 | 0.98 |
10/13 | 1,991 | 2,002 | 1,980 | 1,984 | -0.3% | 23,730,300 | 32兆3689億 | -1.15% | 10.91 | 0.97 |
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 |