株価チャート
2022/03/01～2022/07/26
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 |
| 07/26 | 22,800 | 23,145 | 22,690 | 22,935 | -0.61% | 427,100 | 2兆907億 | +0.88% | 16.31 | 2.82 |
| 07/25 | 23,270 | 23,310 | 22,945 | 23,075 | -1.85% | 241,800 | 2兆1035億 | +1.91% | 16.41 | 2.84 |
| 07/22 | 23,330 | 23,640 | 23,330 | 23,510 | -0.59% | 312,100 | 2兆1431億 | +4.33% | 16.72 | 2.9 |
| 07/21 | 23,150 | 23,690 | 23,135 | 23,650 | +2.69% | 351,400 | 2兆1559億 | +5.4% | 16.82 | 2.91 |
| 07/20 | 22,560 | 23,030 | 22,370 | 23,030 | +4.4% | 281,700 | 2兆994億 | +3.11% | 16.38 | 2.84 |
| 07/19 | 22,110 | 22,360 | 21,930 | 22,060 | +0.75% | 348,700 | 2兆109億 | -0.81% | 15.69 | 2.72 |
| 07/15 | 21,995 | 22,240 | 21,885 | 21,895 | +0.05% | 255,900 | 1兆9959億 | -1.35% | 15.57 | 2.7 |
| 07/14 | 21,900 | 22,020 | 21,785 | 21,885 | -0.64% | 199,600 | 1兆9950億 | -1.44% | 15.56 | 2.69 |
| 07/13 | 22,165 | 22,305 | 21,955 | 22,025 | -0.61% | 245,900 | 2兆78億 | -1.04% | 15.66 | 2.71 |
| 07/12 | 21,880 | 22,285 | 21,765 | 22,160 | -5.22% | 383,900 | 2兆201億 | -0.63% | 15.76 | 2.73 |
| 07/11 | 24,000 | 24,185 | 23,330 | 23,380 | -0.3% | 243,500 | 2兆1313億 | +4.78% | 16.62 | 2.88 |
| 07/08 | 23,440 | 23,730 | 23,115 | 23,450 | 0% | 401,400 | 2兆1377億 | +5.26% | 16.67 | 2.89 |
| 07/07 | 23,350 | 23,575 | 23,185 | 23,450 | +0.43% | 313,100 | 2兆1377億 | +5.43% | 16.67 | 2.89 |
| 07/06 | 22,725 | 23,405 | 22,720 | 23,350 | +1.74% | 371,700 | 2兆1285億 | +5.12% | 16.6 | 2.88 |
| 07/05 | 22,940 | 23,020 | 22,685 | 22,950 | +1.66% | 223,700 | 2兆921億 | +3.4% | 16.32 | 2.83 |
| 07/04 | 22,320 | 22,695 | 22,320 | 22,575 | +0.24% | 176,700 | 2兆579億 | +1.74% | 16.05 | 2.78 |
| 07/01 | 23,100 | 23,545 | 22,340 | 22,520 | -1.75% | 300,800 | 2兆529億 | +1.42% | 16.01 | 2.77 |
| 06/30 | 22,715 | 23,175 | 22,680 | 22,920 | +0.7% | 328,500 | 2兆893億 | +3.27% | 16.3 | 2.82 |
| 06/29 | 22,855 | 22,975 | 22,605 | 22,760 | -2.71% | 442,900 | 2兆748億 | +2.71% | 16.04 | 2.78 |
| 06/28 | 22,960 | 23,395 | 22,760 | 23,395 | +0.06% | 361,000 | 2兆1326億 | +5.65% | 16.48 | 2.85 |
| 06/27 | 23,240 | 23,465 | 23,140 | 23,380 | +2.79% | 477,800 | 2兆1313億 | +5.76% | 16.47 | 2.85 |
| 06/24 | 22,240 | 22,890 | 22,045 | 22,745 | +3.74% | 483,000 | 2兆734億 | +3.04% | 16.03 | 2.78 |
| 06/23 | 21,775 | 22,015 | 21,710 | 21,925 | +0.25% | 292,500 | 1兆9986億 | -0.53% | 15.45 | 2.68 |
| 06/22 | 22,350 | 22,355 | 21,695 | 21,870 | +1.91% | 547,100 | 1兆9936億 | -0.82% | 15.41 | 2.67 |
| 06/21 | 21,095 | 21,560 | 21,025 | 21,460 | +3.92% | 391,900 | 1兆9562億 | -2.89% | 15.12 | 2.62 |
| 06/20 | 20,980 | 20,980 | 20,535 | 20,650 | +1.4% | 298,500 | 1兆8824億 | -6.72% | 14.55 | 2.52 |
| 06/17 | 20,175 | 20,590 | 20,110 | 20,365 | -3.55% | 614,200 | 1兆8564億 | -8.27% | 14.35 | 2.48 |
| 06/16 | 21,125 | 21,435 | 21,000 | 21,115 | +0.19% | 254,400 | 1兆9248億 | -5.22% | 14.88 | 2.58 |
| 06/15 | 20,820 | 21,250 | 20,745 | 21,075 | +1.98% | 345,900 | 1兆9211億 | -5.48% | 14.85 | 2.57 |
| 06/14 | 20,535 | 20,780 | 20,315 | 20,665 | -1.15% | 409,500 | 1兆8838億 | -7.48% | 14.56 | 2.52 |
| 06/13 | 21,300 | 21,545 | 20,835 | 20,905 | -5.62% | 615,300 | 1兆9057億 | -6.69% | 14.73 | 2.55 |
| 06/10 | 22,190 | 22,325 | 21,900 | 22,150 | -4.48% | 405,000 | 2兆191億 | -1.49% | 15.61 | 2.7 |
| 06/09 | 23,045 | 23,310 | 22,880 | 23,190 | +0.35% | 215,400 | 2兆1140億 | +2.81% | 16.34 | 2.83 |
| 06/08 | 22,985 | 23,335 | 22,870 | 23,110 | +2.78% | 262,300 | 2兆1067億 | +2.41% | 16.28 | 2.82 |
| 06/07 | 22,300 | 22,485 | 22,190 | 22,485 | 0% | 281,700 | 2兆497億 | -0.4% | 15.84 | 2.74 |
| 06/06 | 22,220 | 22,595 | 22,175 | 22,485 | -0.42% | 161,900 | 2兆497億 | -0.43% | 15.84 | 2.74 |
| 06/03 | 22,865 | 22,880 | 22,490 | 22,580 | -0.44% | 177,000 | 2兆583億 | -0.61% | 15.91 | 2.76 |
| 06/02 | 22,810 | 22,830 | 22,400 | 22,680 | -1.2% | 179,200 | 2兆675億 | -0.58% | 15.98 | 2.77 |
| 06/01 | 22,740 | 23,110 | 22,685 | 22,955 | +0.75% | 234,400 | 2兆925億 | +0.17% | 16.17 | 2.8 |
| 05/31 | 22,830 | 23,050 | 22,665 | 22,785 | -0.78% | 393,400 | 2兆770億 | -1.11% | 16.05 | 2.78 |
| 05/30 | 22,730 | 23,010 | 22,680 | 22,965 | +3.31% | 364,400 | 2兆1125億 | -0.79% | 16.33 | 2.83 |
| 05/27 | 22,680 | 22,680 | 22,185 | 22,230 | +0.72% | 190,000 | 2兆449億 | -4.3% | 15.81 | 2.74 |
| 05/26 | 22,515 | 22,525 | 22,005 | 22,070 | -1.32% | 241,800 | 2兆302億 | -5.47% | 15.69 | 2.72 |
| 05/25 | 22,265 | 22,500 | 22,110 | 22,365 | -0.42% | 231,500 | 2兆573億 | -4.72% | 15.9 | 2.75 |
| 05/24 | 22,550 | 22,825 | 22,450 | 22,460 | -0.33% | 266,400 | 2兆660億 | -4.83% | 15.97 | 2.77 |
| 05/23 | 22,460 | 22,790 | 22,210 | 22,535 | +2.62% | 340,500 | 2兆729億 | -4.98% | 16.02 | 2.78 |
| 05/20 | 21,910 | 22,080 | 21,695 | 21,960 | -0.86% | 347,200 | 2兆201億 | -7.78% | 15.61 | 2.7 |
| 05/19 | 22,355 | 22,490 | 21,910 | 22,150 | -4.07% | 559,400 | 2兆375億 | -7.65% | 15.75 | 2.73 |
| 05/18 | 22,915 | 23,215 | 22,915 | 23,090 | +2.99% | 342,600 | 2兆1240億 | -4.52% | 16.42 | 2.84 |
| 05/17 | 22,540 | 22,555 | 21,995 | 22,420 | +0.7% | 349,300 | 2兆624億 | -7.86% | 15.94 | 2.76 |
| 05/16 | 22,330 | 22,560 | 22,005 | 22,265 | +0.16% | 256,500 | 2兆481億 | -9.2% | 15.83 | 2.74 |
| 05/13 | 21,980 | 22,315 | 21,670 | 22,230 | +2.7% | 238,500 | 2兆449億 | -10.19% | 15.81 | 2.74 |
| 05/12 | 21,800 | 22,020 | 21,620 | 21,645 | -1.77% | 297,200 | 1兆9911億 | -13.35% | 15.39 | 2.67 |
| 05/11 | 22,170 | 22,390 | 21,780 | 22,035 | -1.39% | 418,400 | 2兆269億 | -12.63% | 15.67 | 2.71 |
| 05/10 | 22,740 | 22,950 | 22,215 | 22,345 | -2.7% | 438,500 | 2兆555億 | -12.25% | 15.89 | 2.75 |
| 05/09 | 23,420 | 23,750 | 22,885 | 22,965 | -3.99% | 423,800 | 2兆1125億 | -10.7% | 16.33 | 2.83 |
| 05/06 | 24,030 | 24,615 | 23,780 | 23,920 | +2% | 679,000 | 2兆2004億 | -7.79% | 17.01 | 2.95 |
| 05/02 | 23,285 | 24,290 | 23,060 | 23,450 | +0.64% | 382,500 | 2兆1571億 | -10.19% | 16.67 | 2.89 |
| 04/28 | 22,930 | 23,480 | 22,715 | 23,300 | +2.92% | 606,800 | 2兆1433億 | -11.43% | 16.57 | 2.87 |
| 04/27 | 23,315 | 23,880 | 22,615 | 22,640 | -12.59% | 1,294,300 | 2兆826億 | -14.58% | 16.1 | 2.79 |
| 04/26 | 25,700 | 26,200 | 25,270 | 25,900 | +3.89% | 588,000 | 2兆3825億 | -3.09% | 18.42 | 3.19 |
| 04/25 | 24,805 | 25,065 | 24,555 | 24,930 | -1.29% | 376,000 | 2兆2933億 | -6.93% | 17.73 | 3.07 |
| 04/22 | 25,465 | 25,765 | 25,200 | 25,255 | -3.26% | 327,400 | 2兆3232億 | -6.05% | 17.96 | 3.11 |
| 04/21 | 25,325 | 26,270 | 25,315 | 26,105 | +2.39% | 338,100 | 2兆4013億 | -3.16% | 18.56 | 3.21 |
| 04/20 | 25,430 | 25,660 | 25,300 | 25,495 | +2.06% | 322,500 | 2兆3452億 | -5.49% | 18.13 | 3.14 |
| 04/19 | 25,290 | 25,460 | 24,960 | 24,980 | -0.83% | 220,200 | 2兆2979億 | -7.38% | 17.76 | 3.08 |
| 04/18 | 24,900 | 25,240 | 24,650 | 25,190 | +0.04% | 251,500 | 2兆3172億 | -6.66% | 17.91 | 3.1 |
| 04/15 | 25,080 | 25,395 | 24,910 | 25,180 | -1.56% | 216,300 | 2兆3163億 | -6.76% | 17.9 | 3.1 |
| 04/14 | 25,350 | 25,745 | 25,295 | 25,580 | +1.07% | 316,800 | 2兆3531億 | -5.44% | 18.19 | 3.15 |
| 04/13 | 25,285 | 25,525 | 25,075 | 25,310 | +1.44% | 499,500 | 2兆3282億 | -6.38% | 18 | 3.12 |
| 04/12 | 25,950 | 26,065 | 24,780 | 24,950 | -5.01% | 502,700 | 2兆2951億 | -7.75% | 17.74 | 3.07 |
| 04/11 | 26,740 | 26,755 | 26,220 | 26,265 | -3.13% | 222,300 | 2兆4161億 | -2.87% | 18.68 | 3.23 |
| 04/08 | 27,160 | 27,220 | 26,600 | 27,115 | +1.1% | 230,400 | 2兆4943億 | +0.36% | 19.28 | 3.34 |
| 04/07 | 26,905 | 27,085 | 26,550 | 26,820 | -1.27% | 237,500 | 2兆4671億 | -0.66% | 19.07 | 3.3 |
| 04/06 | 27,675 | 27,820 | 26,975 | 27,165 | -3.19% | 303,600 | 2兆4989億 | +0.64% | 19.32 | 3.35 |
| 04/05 | 28,300 | 28,595 | 27,915 | 28,060 | +0.47% | 236,900 | 2兆5812億 | +3.95% | 19.95 | 3.46 |
| 04/04 | 27,745 | 27,980 | 27,480 | 27,930 | +1.09% | 152,300 | 2兆5692億 | +3.69% | 19.86 | 3.44 |
| 04/01 | 28,000 | 28,000 | 27,300 | 27,630 | -1.86% | 275,800 | 2兆5416億 | +2.86% | 19.65 | 3.4 |
| 03/31 | 28,605 | 29,175 | 28,155 | 28,155 | -1.64% | 497,000 | 2兆5899億 | +5.01% | 20.02 | 3.47 |
| 03/30 | 29,295 | 29,490 | 28,545 | 28,625 | +0.1% | 284,600 | 2兆6332億 | +7.03% | 20.45 | 3.54 |
| 03/29 | 28,645 | 28,760 | 28,210 | 28,595 | +1.49% | 293,700 | 2兆6304億 | +7.24% | 20.43 | 3.54 |
| 03/28 | 28,590 | 28,590 | 27,945 | 28,175 | -0.62% | 172,700 | 2兆5918億 | +5.94% | 20.13 | 3.49 |
| 03/25 | 28,500 | 28,655 | 28,115 | 28,350 | +0.59% | 164,800 | 2兆6079億 | +6.85% | 20.25 | 3.51 |
| 03/24 | 27,950 | 28,190 | 27,440 | 28,185 | -0.16% | 221,200 | 2兆5927億 | +6.31% | 20.14 | 3.49 |
| 03/23 | 28,000 | 28,270 | 27,805 | 28,230 | +3.22% | 213,800 | 2兆5968億 | +6.47% | 20.17 | 3.49 |
| 03/22 | 27,210 | 27,605 | 26,800 | 27,350 | +0.15% | 261,300 | 2兆5159億 | +3.01% | 19.54 | 3.38 |
| 03/18 | 27,450 | 27,615 | 27,165 | 27,310 | +0.39% | 270,400 | 2兆5122億 | +2.48% | 19.51 | 3.38 |
| 03/17 | 27,385 | 27,610 | 26,905 | 27,205 | +2.39% | 290,600 | 2兆5025億 | +1.62% | 19.43 | 3.37 |
| 03/16 | 25,800 | 26,660 | 25,685 | 26,570 | +4.9% | 336,600 | 2兆4441億 | -0.57% | 18.98 | 3.29 |
| 03/15 | 25,290 | 25,610 | 25,210 | 25,330 | -0.28% | 198,200 | 2兆3301億 | -5.12% | 18.1 | 3.13 |
| 03/14 | 25,535 | 25,965 | 25,340 | 25,400 | -0.99% | 235,400 | 2兆3365億 | -4.96% | 18.15 | 3.14 |
| 03/11 | 25,855 | 25,930 | 25,225 | 25,655 | -2.66% | 229,400 | 2兆3600億 | -4.1% | 18.33 | 3.17 |
| 03/10 | 26,385 | 26,460 | 25,980 | 26,355 | +4.87% | 269,500 | 2兆4243億 | -1.64% | 18.83 | 3.26 |
| 03/09 | 25,060 | 25,865 | 24,230 | 25,130 | -1.68% | 342,800 | 2兆3117億 | -6.14% | 17.95 | 3.11 |
| 03/08 | 24,825 | 26,025 | 24,525 | 25,560 | +2.75% | 344,000 | 2兆3512億 | -4.61% | 18.26 | 3.16 |
| 03/07 | 24,805 | 25,200 | 24,330 | 24,875 | -3.21% | 275,300 | 2兆2882億 | -7.09% | 17.77 | 3.08 |
| 03/04 | 26,550 | 26,650 | 25,645 | 25,700 | -3.24% | 208,200 | 2兆3641億 | -4% | 18.36 | 3.18 |
| 03/03 | 26,940 | 27,090 | 26,445 | 26,560 | -0.47% | 225,400 | 2兆4432億 | -0.87% | 18.97 | 3.29 |
| 03/02 | 26,975 | 27,200 | 26,650 | 26,685 | -2.04% | 213,300 | 2兆4547億 | -0.45% | 19.06 | 3.3 |
| 03/01 | 27,350 | 27,585 | 27,165 | 27,240 | +2.48% | 234,100 | 2兆5058億 | +1.63% | 19.46 | 3.37 |
