株価チャート
2021/04/02~2022/06/24
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 |
06/24 | 2,586 | 2,603 | 2,575 | 2,598 | +0.78% | 74,400 | 485億5332万 | -5.39% | 6.81 | 1.04 |
06/23 | 2,593 | 2,603 | 2,565 | 2,578 | -0.85% | 54,900 | 481億7955万 | -6.15% | 6.76 | 1.03 |
06/22 | 2,654 | 2,655 | 2,597 | 2,600 | -1.25% | 64,400 | 485億9070万 | -5.32% | 6.82 | 1.04 |
06/21 | 2,623 | 2,664 | 2,622 | 2,633 | +0.23% | 77,500 | 492億743万 | -4.05% | 6.9 | 1.05 |
06/20 | 2,740 | 2,740 | 2,618 | 2,627 | -3.49% | 59,400 | 490億9530万 | -4.09% | 6.89 | 1.05 |
06/17 | 2,701 | 2,742 | 2,671 | 2,722 | -2.54% | 139,300 | 508億7073万 | -0.73% | 7.13 | 1.09 |
06/16 | 2,763 | 2,817 | 2,761 | 2,793 | +2.16% | 67,700 | 521億9763万 | +1.93% | 7.32 | 1.11 |
06/15 | 2,761 | 2,790 | 2,734 | 2,734 | -0.98% | 66,500 | 510億9499万 | +0.07% | 7.17 | 1.09 |
06/14 | 2,769 | 2,781 | 2,736 | 2,761 | -1.64% | 60,700 | 515億9959万 | +1.28% | 7.24 | 1.1 |
06/13 | 2,821 | 2,839 | 2,789 | 2,807 | -2.09% | 52,200 | 524億5927万 | +3.2% | 7.36 | 1.12 |
06/10 | 2,870 | 2,882 | 2,850 | 2,867 | -0.8% | 59,700 | 535億8059万 | +5.68% | 7.52 | 1.14 |
06/09 | 2,909 | 2,909 | 2,881 | 2,890 | +0.31% | 49,800 | 540億1043万 | +6.88% | 7.58 | 1.15 |
06/08 | 2,871 | 2,885 | 2,842 | 2,881 | -0.38% | 77,700 | 538億4223万 | +6.98% | 7.55 | 1.15 |
06/07 | 2,900 | 2,910 | 2,875 | 2,892 | 0% | 65,900 | 540億4781万 | +7.79% | 7.58 | 1.15 |
06/06 | 2,889 | 2,915 | 2,873 | 2,892 | +0.59% | 61,700 | 540億4781万 | +8.36% | 7.58 | 1.15 |
06/03 | 2,940 | 2,944 | 2,844 | 2,875 | -1.17% | 92,900 | 537億3010万 | +8.33% | 7.54 | 1.15 |
06/02 | 2,850 | 2,915 | 2,836 | 2,909 | +2.65% | 110,600 | 543億6552万 | +10.19% | 7.63 | 1.16 |
06/01 | 2,796 | 2,848 | 2,744 | 2,834 | +3.24% | 165,000 | 529億6386万 | +7.84% | 7.43 | 1.13 |
05/31 | 2,749 | 2,753 | 2,730 | 2,745 | -0.18% | 36,900 | 513億57万 | +4.81% | 7.2 | 1.1 |
05/30 | 2,729 | 2,760 | 2,728 | 2,750 | +1.78% | 103,300 | 513億9401万 | +5.24% | 7.21 | 1.1 |
05/27 | 2,697 | 2,703 | 2,669 | 2,702 | +1.2% | 52,300 | 504億9695万 | +3.76% | 7.08 | 1.08 |
05/26 | 2,670 | 2,680 | 2,652 | 2,670 | +0.87% | 47,000 | 498億9891万 | +2.81% | 7 | 1.07 |
05/25 | 2,647 | 2,662 | 2,639 | 2,647 | +0.42% | 36,200 | 494億6907万 | +2.12% | 6.94 | 1.06 |
05/24 | 2,614 | 2,656 | 2,603 | 2,636 | +0.65% | 46,200 | 492億6350万 | +1.82% | 6.91 | 1.05 |
05/23 | 2,645 | 2,647 | 2,595 | 2,619 | +0.19% | 44,600 | 489億4579万 | +1.32% | 6.87 | 1.04 |
05/20 | 2,570 | 2,615 | 2,570 | 2,614 | +2.31% | 50,700 | 488億5234万 | +1.28% | 6.85 | 1.04 |
05/19 | 2,490 | 2,557 | 2,479 | 2,555 | +0.59% | 69,400 | 477億4971万 | -0.93% | 6.7 | 1.02 |
05/18 | 2,535 | 2,540 | 2,498 | 2,540 | +0.99% | 91,700 | 474億6938万 | -1.51% | 6.66 | 1.01 |
05/17 | 2,500 | 2,547 | 2,454 | 2,515 | -6.85% | 279,100 | 470億216万 | -2.56% | 6.59 | 1 |
05/16 | 2,698 | 2,717 | 2,675 | 2,700 | +1.39% | 109,000 | 504億5957万 | +4.45% | 7.08 | 1.08 |
05/13 | 2,623 | 2,663 | 2,612 | 2,663 | +2.42% | 48,500 | 497億6809万 | +3.06% | 6.98 | 1.06 |
05/12 | 2,580 | 2,611 | 2,565 | 2,600 | +0.19% | 41,400 | 485億9070万 | +0.5% | 6.82 | 1.04 |
05/11 | 2,589 | 2,604 | 2,574 | 2,595 | -0.42% | 29,000 | 484億9726万 | +0.19% | 6.8 | 1.04 |
05/10 | 2,600 | 2,609 | 2,570 | 2,606 | -0.65% | 34,700 | 487億283万 | +0.54% | 6.83 | 1.04 |
05/09 | 2,655 | 2,658 | 2,606 | 2,623 | -1.35% | 41,300 | 490億2054万 | +1.04% | 6.88 | 1.05 |
05/06 | 2,618 | 2,659 | 2,600 | 2,659 | +2.15% | 47,300 | 496億9334万 | +2.19% | 6.97 | 1.06 |
05/02 | 2,620 | 2,626 | 2,570 | 2,603 | -0.88% | 41,000 | 486億4677万 | -0.08% | 6.82 | 1.04 |
04/28 | 2,560 | 2,630 | 2,560 | 2,626 | +3.35% | 61,200 | 490億7661万 | +0.61% | 6.88 | 1.05 |
04/27 | 2,505 | 2,545 | 2,497 | 2,541 | +0.83% | 108,400 | 474億8807万 | -2.72% | 6.66 | 1.01 |
04/26 | 2,540 | 2,540 | 2,504 | 2,520 | -0.67% | 40,000 | 470億9560万 | -3.78% | 6.61 | 1.01 |
04/25 | 2,553 | 2,560 | 2,536 | 2,537 | -2.31% | 42,900 | 474億1331万 | -3.35% | 6.65 | 1.01 |
04/22 | 2,605 | 2,609 | 2,575 | 2,597 | -0.73% | 27,800 | 485億3463万 | -1.29% | 6.81 | 1.04 |
04/21 | 2,600 | 2,623 | 2,595 | 2,616 | +1.12% | 53,900 | 488億8972万 | -0.57% | 6.86 | 1.04 |
04/20 | 2,554 | 2,592 | 2,553 | 2,587 | +1.85% | 55,400 | 483億4775万 | -1.56% | 6.78 | 1.03 |
04/19 | 2,521 | 2,550 | 2,518 | 2,540 | +0.87% | 34,900 | 474億6938万 | -3.27% | 6.66 | 1.01 |
04/18 | 2,510 | 2,526 | 2,487 | 2,518 | -0.79% | 50,100 | 470億5822万 | -4.08% | 6.6 | 1 |
04/15 | 2,567 | 2,567 | 2,533 | 2,538 | -1.21% | 29,800 | 474億3200万 | -3.28% | 6.65 | 1.01 |
04/14 | 2,543 | 2,569 | 2,535 | 2,569 | +1.14% | 38,700 | 480億1135万 | -2.1% | 6.73 | 1.02 |
04/13 | 2,520 | 2,540 | 2,510 | 2,540 | +0.71% | 50,400 | 474億6938万 | -3.05% | 6.66 | 1.01 |
04/12 | 2,570 | 2,570 | 2,519 | 2,522 | -1.87% | 31,300 | 471億3298万 | -3.59% | 6.61 | 1.01 |
04/11 | 2,550 | 2,584 | 2,543 | 2,570 | +0.39% | 30,600 | 480億3004万 | -1.76% | 6.74 | 1.03 |
04/08 | 2,577 | 2,587 | 2,535 | 2,560 | -0.35% | 42,900 | 478億4315万 | -2.22% | 6.71 | 1.02 |
04/07 | 2,580 | 2,587 | 2,556 | 2,569 | -2.1% | 46,300 | 480億1135万 | -2.1% | 6.73 | 1.02 |
04/06 | 2,666 | 2,678 | 2,615 | 2,624 | -2.38% | 48,700 | 490億3923万 | -0.08% | 6.88 | 1.05 |
04/05 | 2,715 | 2,723 | 2,663 | 2,688 | -1.07% | 70,200 | 502億3531万 | +2.21% | 7.05 | 1.07 |
04/04 | 2,692 | 2,731 | 2,676 | 2,717 | +1.53% | 60,900 | 507億7728万 | +3.27% | 7.12 | 1.08 |
04/01 | 2,623 | 2,689 | 2,612 | 2,676 | +0.64% | 42,500 | 500億1104万 | +1.79% | 7.01 | 1.07 |
03/31 | 2,671 | 2,685 | 2,657 | 2,659 | -1.81% | 56,100 | 496億9334万 | +1.22% | 9.71 | 1.18 |
03/30 | 2,746 | 2,746 | 2,675 | 2,708 | -1.99% | 77,100 | 506億908万 | +3.32% | 9.89 | 1.21 |
03/29 | 2,729 | 2,768 | 2,706 | 2,763 | +1.39% | 80,200 | 516億3696万 | +5.66% | 10.09 | 1.23 |
03/28 | 2,748 | 2,748 | 2,716 | 2,725 | -0.11% | 54,500 | 509億2679万 | +4.57% | 9.95 | 1.21 |
03/25 | 2,720 | 2,744 | 2,703 | 2,728 | +1.37% | 91,700 | 509億8286万 | +4.96% | 9.96 | 1.21 |
03/24 | 2,655 | 2,695 | 2,647 | 2,691 | -0.37% | 72,000 | 502億9138万 | +3.82% | 9.83 | 1.2 |
03/23 | 2,714 | 2,720 | 2,686 | 2,701 | +0.41% | 71,400 | 504億7826万 | +4.53% | 9.87 | 1.2 |
03/22 | 2,699 | 2,715 | 2,680 | 2,690 | +0.79% | 83,200 | 502億7269万 | +4.43% | 9.83 | 1.2 |
03/18 | 2,623 | 2,680 | 2,618 | 2,669 | +2.38% | 109,300 | 498億8022万 | +3.85% | 9.75 | 1.19 |
03/17 | 2,550 | 2,608 | 2,548 | 2,607 | +3.04% | 81,100 | 487億2152万 | +1.68% | 9.52 | 1.16 |
03/16 | 2,550 | 2,550 | 2,528 | 2,530 | -0.39% | 65,100 | 472億8249万 | -1.09% | 9.24 | 1.13 |
03/15 | 2,550 | 2,550 | 2,531 | 2,540 | +0.51% | 40,700 | 474億6938万 | -0.7% | 9.28 | 1.13 |
03/14 | 2,505 | 2,547 | 2,494 | 2,527 | +1.04% | 66,900 | 472億2642万 | -1.25% | 9.23 | 1.12 |
03/11 | 2,491 | 2,512 | 2,476 | 2,501 | -1.34% | 54,500 | 467億4052万 | -2.27% | 9.14 | 1.11 |
03/10 | 2,530 | 2,535 | 2,503 | 2,535 | +3.55% | 63,500 | 473億7593万 | -1.02% | 9.26 | 1.13 |
03/09 | 2,445 | 2,483 | 2,431 | 2,448 | +0.12% | 46,900 | 457億5001万 | -4.38% | 8.94 | 1.09 |
03/08 | 2,480 | 2,503 | 2,430 | 2,445 | -2.98% | 72,400 | 456億9395万 | -4.6% | 8.93 | 1.09 |
03/07 | 2,547 | 2,558 | 2,492 | 2,520 | -3.78% | 80,700 | 470億9560万 | -1.72% | 9.21 | 1.12 |
03/04 | 2,697 | 2,700 | 2,619 | 2,619 | -3.32% | 59,800 | 489億4579万 | +2.3% | 9.57 | 1.17 |
03/03 | 2,688 | 2,720 | 2,684 | 2,709 | +2.54% | 45,600 | 506億2777万 | +5.99% | 9.9 | 1.21 |
03/02 | 2,689 | 2,714 | 2,637 | 2,642 | -2.72% | 69,600 | 493億7563万 | +3.69% | 9.65 | 1.18 |
03/01 | 2,720 | 2,763 | 2,709 | 2,716 | +0.3% | 96,900 | 507億5859万 | +6.76% | 9.92 | 1.21 |
02/28 | 2,664 | 2,716 | 2,664 | 2,708 | +1.84% | 109,300 | 506億908万 | +6.78% | 9.89 | 1.21 |
02/25 | 2,687 | 2,687 | 2,615 | 2,659 | +1.37% | 115,700 | 496億9334万 | +5.1% | 9.71 | 1.18 |
02/24 | 2,599 | 2,633 | 2,569 | 2,623 | +3.55% | 133,000 | 490億2054万 | +3.88% | 9.58 | 1.17 |
02/22 | 2,500 | 2,540 | 2,498 | 2,533 | -0.47% | 47,700 | 473億3856万 | +0.28% | 9.25 | 1.13 |
02/21 | 2,522 | 2,547 | 2,505 | 2,545 | -0.16% | 29,700 | 475億6282万 | +0.39% | 9.3 | 1.13 |
02/18 | 2,522 | 2,578 | 2,513 | 2,549 | +0.51% | 58,300 | 476億3758万 | +0.28% | 9.31 | 1.13 |
02/17 | 2,570 | 2,579 | 2,536 | 2,536 | -0.86% | 57,400 | 473億9462万 | -0.55% | 9.26 | 1.13 |
02/16 | 2,522 | 2,566 | 2,522 | 2,558 | +2.32% | 56,400 | 478億577万 | 0% | 9.34 | 1.14 |
02/15 | 2,502 | 2,537 | 2,489 | 2,500 | -0.12% | 67,500 | 467億2183万 | -2.46% | 9.13 | 1.11 |
02/14 | 2,495 | 2,519 | 2,478 | 2,503 | -0.67% | 70,900 | 467億7789万 | -2.61% | 9.14 | 1.11 |
02/10 | 2,539 | 2,540 | 2,501 | 2,520 | +0.08% | 44,600 | 470億9560万 | -2.21% | 9.21 | 1.12 |
02/09 | 2,500 | 2,532 | 2,493 | 2,518 | +1.61% | 56,000 | 470億5822万 | -2.59% | 9.2 | 1.12 |
02/08 | 2,529 | 2,531 | 2,470 | 2,478 | -1.98% | 81,500 | 463億1068万 | -4.44% | 9.05 | 1.1 |
02/07 | 2,548 | 2,548 | 2,513 | 2,528 | -1.13% | 57,700 | 472億4511万 | -2.84% | 9.23 | 1.13 |
02/04 | 2,541 | 2,564 | 2,511 | 2,557 | +1.07% | 70,900 | 477億8709万 | -1.99% | 9.34 | 1.14 |
02/03 | 2,535 | 2,537 | 2,506 | 2,530 | -1.09% | 71,000 | 472億8249万 | -3.18% | 9.24 | 1.13 |
02/02 | 2,517 | 2,558 | 2,483 | 2,558 | +2.53% | 82,800 | 478億577万 | -2.18% | 9.34 | 1.14 |
02/01 | 2,540 | 2,540 | 2,481 | 2,495 | -1.66% | 123,900 | 466億2838万 | -4.63% | 9.11 | 1.11 |
01/31 | 2,475 | 2,540 | 2,469 | 2,537 | +3.55% | 115,200 | 474億1331万 | -3.13% | 9.27 | 1.13 |
01/28 | 2,443 | 2,470 | 2,412 | 2,450 | +0.95% | 155,900 | 457億8739万 | -6.52% | 8.95 | 1.09 |
01/27 | 2,530 | 2,618 | 2,403 | 2,427 | -3.8% | 226,500 | 453億5755万 | -7.44% | 8.87 | 1.08 |
01/26 | 2,520 | 2,554 | 2,486 | 2,523 | +1% | 89,900 | 471億5167万 | -3.85% | 9.22 | 1.12 |
01/25 | 2,542 | 2,542 | 2,472 | 2,498 | -1.96% | 71,400 | 466億8445万 | -4.84% | 9.12 | 1.11 |
01/24 | 2,500 | 2,568 | 2,478 | 2,548 | +1.19% | 47,200 | 476億1889万 | -3.08% | 9.31 | 1.13 |
01/21 | 2,491 | 2,518 | 2,461 | 2,518 | -1.37% | 103,300 | 470億5822万 | -4.19% | 9.2 | 1.12 |
01/20 | 2,561 | 2,575 | 2,518 | 2,553 | +0.47% | 94,300 | 477億1233万 | -2.89% | 9.33 | 1.14 |
01/19 | 2,595 | 2,628 | 2,535 | 2,541 | -4.26% | 129,900 | 474億8807万 | -3.27% | 9.28 | 1.13 |
01/18 | 2,752 | 2,752 | 2,639 | 2,654 | -3.17% | 97,100 | 495億9989万 | +1.03% | 9.69 | 1.18 |
01/17 | 2,760 | 2,775 | 2,735 | 2,741 | +0.29% | 59,100 | 512億2581万 | +4.5% | 10.01 | 1.22 |
01/14 | 2,731 | 2,755 | 2,710 | 2,733 | -0.4% | 73,600 | 510億7630万 | +4.47% | 9.98 | 1.22 |
01/13 | 2,758 | 2,760 | 2,734 | 2,744 | +0.62% | 60,800 | 512億8188万 | +5.17% | 10.02 | 1.22 |
01/12 | 2,722 | 2,737 | 2,713 | 2,727 | +1.38% | 60,700 | 509億6417万 | +4.92% | 9.96 | 1.21 |
01/11 | 2,700 | 2,705 | 2,668 | 2,690 | +0.56% | 49,100 | 502億7269万 | +3.94% | 9.83 | 1.2 |
01/07 | 2,703 | 2,739 | 2,654 | 2,675 | -0.19% | 67,800 | 499億9236万 | +3.76% | 9.77 | 1.19 |
01/06 | 2,700 | 2,707 | 2,670 | 2,680 | -1.43% | 51,900 | 500億8580万 | +4.28% | 9.79 | 1.19 |
01/05 | 2,740 | 2,740 | 2,711 | 2,719 | -0.15% | 69,600 | 508億1466万 | +6.17% | 9.93 | 1.21 |
01/04 | 2,760 | 2,776 | 2,713 | 2,723 | +0.41% | 98,700 | 508億8941万 | +6.78% | 9.95 | 1.21 |
2021 |
12/30 | 2,690 | 2,740 | 2,665 | 2,712 | +0.82% | 103,900 | 506億8384万 | +6.73% | 9.91 | 1.21 |
12/29 | 2,655 | 2,705 | 2,647 | 2,690 | +1.32% | 114,900 | 502億7269万 | +6.07% | 9.83 | 1.2 |
12/28 | 2,605 | 2,661 | 2,594 | 2,655 | +2.63% | 94,900 | 496億1858万 | +4.98% | 9.7 | 1.18 |
12/27 | 2,597 | 2,601 | 2,571 | 2,587 | +0.04% | 59,100 | 483億4775万 | +2.41% | 9.45 | 1.15 |
12/24 | 2,562 | 2,594 | 2,555 | 2,586 | +1.06% | 49,600 | 483億2906万 | +2.46% | 9.45 | 1.15 |
12/23 | 2,578 | 2,579 | 2,542 | 2,559 | -0.81% | 69,300 | 478億2446万 | +1.59% | 9.35 | 1.14 |
12/22 | 2,636 | 2,639 | 2,550 | 2,580 | +4.2% | 169,000 | 482億1693万 | +2.58% | 9.42 | 1.15 |
12/21 | 2,500 | 2,509 | 2,448 | 2,476 | -0.12% | 78,400 | 462億7330万 | -1.35% | 9.04 | 1.1 |
12/20 | 2,541 | 2,553 | 2,477 | 2,479 | -3.32% | 71,900 | 463億2936万 | -1.2% | 9.06 | 1.1 |
12/17 | 2,581 | 2,589 | 2,552 | 2,564 | -0.66% | 58,900 | 479億1791万 | +2.23% | 9.37 | 1.14 |
12/16 | 2,561 | 2,586 | 2,544 | 2,581 | +1.81% | 66,600 | 482億3561万 | +3.2% | 9.43 | 1.15 |
12/15 | 2,548 | 2,555 | 2,528 | 2,535 | -0.08% | 32,500 | 473億7593万 | +1.64% | 9.26 | 1.13 |
12/14 | 2,519 | 2,550 | 2,508 | 2,537 | +0.71% | 39,200 | 474億1331万 | +1.93% | 9.27 | 1.13 |
12/13 | 2,557 | 2,560 | 2,502 | 2,519 | -0.55% | 26,500 | 470億7691万 | +1.29% | 9.2 | 1.12 |
12/10 | 2,535 | 2,547 | 2,525 | 2,533 | -0.59% | 45,200 | 473億3856万 | +1.89% | 9.25 | 1.13 |
12/09 | 2,568 | 2,579 | 2,534 | 2,548 | -1.2% | 45,400 | 476億1889万 | +2.58% | 9.31 | 1.13 |
12/08 | 2,599 | 2,599 | 2,562 | 2,579 | +1.06% | 67,800 | 481億9824万 | +3.87% | 9.42 | 1.15 |
12/07 | 2,505 | 2,558 | 2,497 | 2,552 | +3.03% | 59,800 | 476億9364万 | +2.99% | 9.32 | 1.14 |
12/06 | 2,477 | 2,497 | 2,444 | 2,477 | +0.57% | 65,400 | 462億9199万 | +0.36% | 9.05 | 1.1 |
12/03 | 2,455 | 2,463 | 2,441 | 2,463 | +0.57% | 44,600 | 460億3034万 | +0.08% | 9 | 1.1 |
12/02 | 2,463 | 2,495 | 2,444 | 2,449 | -1.13% | 86,500 | 457億6870万 | +0.04% | 8.95 | 1.09 |
12/01 | 2,436 | 2,491 | 2,416 | 2,477 | +1.43% | 100,900 | 462億9199万 | +1.68% | 9.05 | 1.1 |
11/30 | 2,491 | 2,517 | 2,442 | 2,442 | 0% | 82,800 | 456億3788万 | +0.87% | 8.92 | 1.09 |
11/29 | 2,469 | 2,505 | 2,439 | 2,442 | -2.16% | 88,000 | 456億3788万 | +1.41% | 8.92 | 1.09 |
11/26 | 2,599 | 2,599 | 2,485 | 2,496 | -3.33% | 118,400 | 466億4707万 | +4.22% | 9.12 | 1.11 |
11/25 | 2,531 | 2,590 | 2,531 | 2,582 | +2.22% | 81,200 | 482億5430万 | +8.44% | 9.43 | 1.15 |
11/24 | 2,562 | 2,589 | 2,519 | 2,526 | -2.47% | 103,800 | 472億773万 | +6.85% | 9.23 | 1.12 |
11/22 | 2,522 | 2,619 | 2,513 | 2,590 | +2.57% | 117,000 | 484億381万 | +10.26% | 9.46 | 1.15 |
11/19 | 2,471 | 2,537 | 2,456 | 2,525 | +2.23% | 78,200 | 471億8905万 | +8.32% | 9.22 | 1.12 |
11/18 | 2,443 | 2,478 | 2,440 | 2,470 | +1.11% | 74,200 | 461億6117万 | +6.74% | 9.02 | 1.1 |
11/17 | 2,465 | 2,468 | 2,425 | 2,443 | -0.69% | 55,600 | 456億5657万 | +6.26% | 8.92 | 1.09 |
11/16 | 2,501 | 2,509 | 2,445 | 2,460 | +0.37% | 80,600 | 459億7428万 | +7.61% | 8.99 | 1.09 |
11/15 | 2,497 | 2,497 | 2,442 | 2,451 | -0.33% | 61,100 | 458億608万 | +7.83% | 8.95 | 1.09 |
11/12 | 2,410 | 2,470 | 2,410 | 2,459 | +2.8% | 63,000 | 459億5559万 | +8.85% | 8.98 | 1.09 |
11/11 | 2,391 | 2,430 | 2,391 | 2,392 | -0.91% | 29,800 | 447億344万 | +6.6% | 8.74 | 1.06 |
11/10 | 2,432 | 2,448 | 2,392 | 2,414 | +0.17% | 51,200 | 451億1460万 | +8.15% | 8.82 | 1.07 |
11/09 | 2,461 | 2,461 | 2,407 | 2,410 | -3.02% | 102,800 | 450億3984万 | +8.56% | 8.8 | 1.07 |
11/08 | 2,500 | 2,510 | 2,460 | 2,485 | -0.36% | 63,800 | 464億4150万 | +12.55% | 9.08 | 1.11 |
11/05 | 2,485 | 2,506 | 2,456 | 2,494 | +0.36% | 96,800 | 466億970万 | +13.73% | 9.11 | 1.11 |
11/04 | 2,548 | 2,554 | 2,481 | 2,485 | -0.96% | 191,300 | 464億4150万 | +13.99% | 9.08 | 1.11 |
11/02 | 2,472 | 2,537 | 2,472 | 2,509 | +1.62% | 177,700 | 468億9003万 | +15.73% | 9.16 | 1.12 |
11/01 | 2,403 | 2,479 | 2,403 | 2,469 | +7.53% | 278,500 | 461億4248万 | +14.41% | 9.02 | 1.1 |
10/29 | 2,285 | 2,316 | 2,255 | 2,296 | -0.13% | 93,600 | 429億933万 | +6.84% | 8.39 | 1.02 |
10/28 | 2,338 | 2,340 | 2,235 | 2,299 | +7.33% | 326,600 | 429億6539万 | +6.98% | 8.4 | 1.02 |
10/27 | 2,140 | 2,151 | 2,129 | 2,142 | +0.23% | 32,400 | 400億3126万 | -0.23% | 7.82 | 0.95 |
10/26 | 2,132 | 2,147 | 2,127 | 2,137 | +1.04% | 28,000 | 399億3782万 | -0.74% | 7.81 | 0.95 |
10/25 | 2,110 | 2,125 | 2,106 | 2,115 | -0.19% | 24,800 | 395億2667万 | -2.13% | 7.73 | 0.94 |
10/22 | 2,100 | 2,132 | 2,098 | 2,119 | +0.24% | 34,800 | 396億142万 | -2.26% | 7.74 | 0.94 |
10/21 | 2,143 | 2,145 | 2,114 | 2,114 | -0.75% | 22,000 | 395億798万 | -2.8% | 7.72 | 0.94 |
10/20 | 2,172 | 2,178 | 2,130 | 2,130 | -1.48% | 39,900 | 398億700万 | -2.47% | 7.78 | 0.95 |
10/19 | 2,163 | 2,168 | 2,147 | 2,162 | +0.14% | 14,900 | 404億504万 | -1.28% | 7.9 | 0.96 |
10/18 | 2,153 | 2,159 | 2,126 | 2,159 | +1.08% | 28,900 | 403億4897万 | -1.6% | 7.89 | 0.96 |
10/15 | 2,109 | 2,136 | 2,105 | 2,136 | +1.81% | 46,700 | 399億1913万 | -2.78% | 7.8 | 0.95 |
10/14 | 2,115 | 2,115 | 2,094 | 2,098 | -0.14% | 31,300 | 392億896万 | -4.68% | 7.66 | 0.93 |
10/13 | 2,109 | 2,112 | 2,097 | 2,101 | -0.66% | 36,500 | 392億6502万 | -4.72% | 7.67 | 0.94 |
10/12 | 2,143 | 2,143 | 2,115 | 2,115 | -0.7% | 28,600 | 395億2667万 | -4.26% | 7.73 | 0.94 |
10/11 | 2,122 | 2,130 | 2,105 | 2,130 | +0.95% | 41,800 | 398億700万 | -3.71% | 7.78 | 0.95 |
10/08 | 2,116 | 2,126 | 2,104 | 2,110 | +1.15% | 29,600 | 394億3322万 | -4.65% | 7.71 | 0.94 |
10/07 | 2,115 | 2,115 | 2,085 | 2,086 | -0.43% | 60,200 | 389億8469万 | -5.82% | 7.62 | 0.93 |
10/06 | 2,129 | 2,129 | 2,085 | 2,095 | -0.29% | 73,500 | 391億5289万 | -5.5% | 7.65 | 0.93 |
10/05 | 2,105 | 2,128 | 2,085 | 2,101 | -0.52% | 60,100 | 392億6502万 | -5.32% | 7.67 | 0.94 |
10/04 | 2,153 | 2,153 | 2,105 | 2,112 | -0.33% | 31,100 | 394億7060万 | -4.82% | 7.71 | 0.94 |
10/01 | 2,149 | 2,149 | 2,105 | 2,119 | -1.58% | 62,400 | 396億142万 | -4.51% | 7.74 | 0.94 |
09/30 | 2,185 | 2,195 | 2,152 | 2,153 | -1.28% | 32,900 | 402億3684万 | -2.89% | 7.86 | 0.96 |
09/29 | 2,189 | 2,189 | 2,160 | 2,181 | -3.5% | 72,000 | 407億6012万 | -1.58% | 7.97 | 0.97 |
09/28 | 2,283 | 2,283 | 2,235 | 2,260 | -0.26% | 74,500 | 422億3653万 | +2.17% | 8.26 | 1.01 |
09/27 | 2,288 | 2,297 | 2,262 | 2,266 | -0.83% | 43,000 | 423億4866万 | +2.77% | 8.28 | 1.01 |
09/24 | 2,289 | 2,289 | 2,273 | 2,285 | +1.38% | 43,200 | 427億375万 | +3.96% | 8.35 | 1.02 |
09/22 | 2,290 | 2,290 | 2,254 | 2,254 | -1.36% | 37,200 | 421億2440万 | +2.83% | 8.23 | 1 |
09/21 | 2,256 | 2,298 | 2,256 | 2,285 | -1.8% | 62,600 | 427億375万 | +4.48% | 8.35 | 1.02 |
09/17 | 2,305 | 2,338 | 2,275 | 2,327 | +0.95% | 83,400 | 434億8868万 | +6.69% | 8.5 | 1.04 |
09/16 | 2,302 | 2,307 | 2,278 | 2,305 | +0.66% | 36,700 | 430億7752万 | +5.98% | 8.42 | 1.03 |
09/15 | 2,313 | 2,315 | 2,281 | 2,290 | -2.51% | 53,400 | 427億9719万 | +5.48% | 8.36 | 1.02 |
09/14 | 2,283 | 2,350 | 2,283 | 2,349 | +3.12% | 91,400 | 438億9983万 | +8.45% | 8.58 | 1.05 |
09/13 | 2,253 | 2,278 | 2,239 | 2,278 | +1.38% | 64,500 | 425億7293万 | +5.56% | 8.32 | 1.01 |
09/10 | 2,230 | 2,247 | 2,228 | 2,247 | +0.72% | 66,600 | 419億9358万 | +4.32% | 8.21 | 1 |
09/09 | 2,224 | 2,240 | 2,222 | 2,231 | -0.36% | 46,200 | 416億9456万 | +3.77% | 8.15 | 0.99 |
09/08 | 2,220 | 2,239 | 2,210 | 2,239 | +1.4% | 34,400 | 418億4407万 | +4.29% | 8.18 | 1 |
09/07 | 2,226 | 2,240 | 2,204 | 2,208 | 0% | 57,000 | 412億6472万 | +2.99% | 8.07 | 0.98 |
09/06 | 2,200 | 2,214 | 2,196 | 2,208 | +0.96% | 43,500 | 412億6472万 | +3.03% | 8.07 | 0.98 |
09/03 | 2,171 | 2,191 | 2,160 | 2,187 | +1.25% | 41,900 | 408億7225万 | +2.2% | 7.99 | 0.97 |
09/02 | 2,159 | 2,162 | 2,146 | 2,160 | +0.84% | 23,400 | 403億6766万 | +0.93% | 7.89 | 0.96 |
09/01 | 2,150 | 2,155 | 2,141 | 2,142 | +0.23% | 28,600 | 400億3126万 | -0.05% | 7.82 | 0.95 |
08/31 | 2,130 | 2,147 | 2,127 | 2,137 | -0.23% | 25,900 | 399億3782万 | -0.42% | 7.81 | 0.95 |
08/30 | 2,123 | 2,142 | 2,118 | 2,142 | +1.56% | 31,800 | 400億3126万 | -0.37% | 7.82 | 0.95 |
08/27 | 2,101 | 2,116 | 2,098 | 2,109 | +0.09% | 19,800 | 394億1453万 | -1.95% | 7.7 | 0.94 |
08/26 | 2,109 | 2,109 | 2,090 | 2,107 | +1.01% | 24,900 | 393億7716万 | -2.14% | 7.7 | 0.94 |
08/25 | 2,121 | 2,131 | 2,086 | 2,086 | -1.32% | 39,600 | 389億8469万 | -3.25% | 7.62 | 0.93 |
08/24 | 2,110 | 2,123 | 2,106 | 2,114 | +1% | 28,700 | 395億798万 | -2.17% | 7.72 | 0.94 |
08/23 | 2,085 | 2,102 | 2,082 | 2,093 | +0.77% | 42,300 | 391億1551万 | -3.33% | 7.65 | 0.93 |
08/20 | 2,092 | 2,095 | 2,072 | 2,077 | -0.62% | 42,600 | 388億1649万 | -4.33% | 7.59 | 0.92 |
08/19 | 2,130 | 2,130 | 2,090 | 2,090 | -2.06% | 49,800 | 390億5945万 | -4% | 7.63 | 0.93 |
08/18 | 2,120 | 2,142 | 2,109 | 2,134 | +0.57% | 30,100 | 398億8175万 | -2.11% | 7.8 | 0.95 |
08/17 | 2,153 | 2,153 | 2,116 | 2,122 | -0.66% | 40,600 | 396億5749万 | -2.66% | 7.75 | 0.94 |
08/16 | 2,187 | 2,187 | 2,136 | 2,136 | -2.33% | 54,000 | 399億1913万 | -2.06% | 7.8 | 0.95 |
08/13 | 2,211 | 2,212 | 2,187 | 2,187 | -0.59% | 22,100 | 408億7225万 | +0.28% | 7.99 | 0.97 |
08/12 | 2,180 | 2,200 | 2,170 | 2,200 | +1.52% | 39,300 | 411億1521万 | +0.96% | 8.04 | 0.98 |
08/11 | 2,178 | 2,178 | 2,156 | 2,167 | +0.51% | 20,400 | 404億9848万 | -0.46% | 7.92 | 0.96 |
08/10 | 2,169 | 2,169 | 2,152 | 2,156 | -0.19% | 34,200 | 402億9290万 | -0.92% | 7.88 | 0.96 |
08/06 | 2,157 | 2,164 | 2,141 | 2,160 | +0.42% | 23,700 | 403億6766万 | -0.69% | 7.89 | 0.96 |
08/05 | 2,163 | 2,171 | 2,151 | 2,151 | -0.74% | 22,900 | 401億9946万 | -1.1% | 7.86 | 0.96 |
08/04 | 2,192 | 2,192 | 2,163 | 2,167 | -0.18% | 34,500 | 404億9848万 | -0.41% | 7.92 | 0.96 |
08/03 | 2,170 | 2,181 | 2,167 | 2,171 | +0.28% | 26,900 | 405億7323万 | -0.28% | 7.93 | 0.97 |
08/02 | 2,158 | 2,177 | 2,145 | 2,165 | +1.45% | 65,100 | 404億6110万 | -0.51% | 7.91 | 0.96 |
07/30 | 2,180 | 2,180 | 2,120 | 2,134 | -2.29% | 114,100 | 398億8175万 | -1.93% | 7.8 | 0.95 |
07/29 | 2,195 | 2,228 | 2,165 | 2,184 | -2.72% | 141,200 | 408億1619万 | +0.32% | 7.98 | 0.97 |
07/28 | 2,221 | 2,246 | 2,200 | 2,245 | +0.85% | 66,500 | 419億5620万 | +3.22% | 8.2 | 1 |
07/27 | 2,226 | 2,240 | 2,215 | 2,226 | 0% | 44,100 | 416億111万 | +2.63% | 8.13 | 0.99 |
07/26 | 2,204 | 2,228 | 2,190 | 2,226 | +2.77% | 47,700 | 416億111万 | +2.87% | 8.13 | 0.99 |
07/21 | 2,191 | 2,203 | 2,165 | 2,166 | +0.7% | 43,700 | 404億7979万 | +0.32% | 7.91 | 0.96 |
07/20 | 2,191 | 2,191 | 2,151 | 2,151 | -1.78% | 65,200 | 401億9946万 | -0.23% | 7.86 | 0.96 |
07/19 | 2,190 | 2,204 | 2,175 | 2,190 | -0.59% | 47,700 | 409億2832万 | +1.67% | 8 | 0.97 |
07/16 | 2,207 | 2,220 | 2,195 | 2,203 | -0.68% | 46,700 | 411億7127万 | +2.47% | 8.05 | 0.98 |
07/15 | 2,247 | 2,250 | 2,216 | 2,218 | -1.03% | 39,700 | 414億5160万 | +3.4% | 8.1 | 0.99 |
07/14 | 2,225 | 2,251 | 2,209 | 2,241 | +0.22% | 67,800 | 418億8145万 | +4.72% | 8.19 | 1 |
07/13 | 2,174 | 2,236 | 2,163 | 2,236 | +3.14% | 101,100 | 417億8800万 | +4.78% | 8.17 | 1 |
07/12 | 2,164 | 2,192 | 2,152 | 2,168 | +1.4% | 80,800 | 405億1717万 | +1.78% | 7.92 | 0.96 |
07/09 | 2,120 | 2,142 | 2,096 | 2,138 | +0.33% | 89,400 | 399億5651万 | +0.38% | 7.81 | 0.95 |
07/08 | 2,141 | 2,141 | 2,121 | 2,131 | -0.23% | 48,900 | 398億2569万 | +0.05% | 7.78 | 0.95 |
07/07 | 2,139 | 2,149 | 2,126 | 2,136 | -0.7% | 35,400 | 399億1913万 | +0.28% | 7.8 | 0.95 |
07/06 | 2,154 | 2,160 | 2,137 | 2,151 | +0.61% | 40,300 | 401億9946万 | +1.08% | 7.86 | 0.96 |
07/05 | 2,148 | 2,148 | 2,138 | 2,138 | -0.47% | 22,900 | 399億5651万 | +0.61% | 7.81 | 0.95 |
07/02 | 2,137 | 2,149 | 2,129 | 2,148 | +1.32% | 25,900 | 401億4339万 | +1.18% | 7.85 | 0.96 |
07/01 | 2,160 | 2,162 | 2,115 | 2,120 | -2.44% | 72,800 | 396億2011万 | 0% | 7.74 | 0.94 |
06/30 | 2,195 | 2,199 | 2,171 | 2,173 | -0.32% | 46,200 | 406億1061万 | +2.69% | 7.94 | 0.97 |
06/29 | 2,185 | 2,196 | 2,153 | 2,180 | -0.14% | 81,900 | 407億4143万 | +3.27% | 7.96 | 0.97 |
06/28 | 2,162 | 2,185 | 2,152 | 2,183 | +1.49% | 59,300 | 407億9750万 | +3.71% | 7.97 | 0.97 |
06/25 | 2,158 | 2,170 | 2,144 | 2,151 | -0.32% | 55,000 | 401億9946万 | +2.38% | 7.86 | 0.96 |
06/24 | 2,151 | 2,168 | 2,139 | 2,158 | -0.05% | 78,000 | 403億3028万 | +2.81% | 7.88 | 0.96 |
06/23 | 2,140 | 2,173 | 2,138 | 2,159 | +1.36% | 73,000 | 403億4897万 | +3.01% | 7.89 | 0.96 |
06/22 | 2,135 | 2,139 | 2,121 | 2,130 | +1.43% | 77,500 | 398億700万 | +1.72% | 7.78 | 0.95 |
06/21 | 2,093 | 2,115 | 2,085 | 2,100 | -0.19% | 86,200 | 392億4633万 | +0.29% | 7.67 | 0.93 |
06/18 | 2,123 | 2,124 | 2,099 | 2,104 | -0.14% | 104,400 | 393億2109万 | +0.53% | 7.69 | 0.94 |
06/17 | 2,104 | 2,112 | 2,094 | 2,107 | +0.62% | 58,700 | 393億7716万 | +0.77% | 7.7 | 0.94 |
06/16 | 2,100 | 2,109 | 2,088 | 2,094 | -0.05% | 41,500 | 391億3420万 | +0.29% | 7.65 | 0.93 |
06/15 | 2,084 | 2,098 | 2,074 | 2,095 | +0.77% | 46,600 | 391億5289万 | +0.38% | 7.65 | 0.93 |
06/14 | 2,108 | 2,108 | 2,075 | 2,079 | -0.05% | 35,300 | 388億5387万 | -0.43% | 7.59 | 0.93 |
06/11 | 2,088 | 2,094 | 2,077 | 2,080 | -0.95% | 55,100 | 388億7256万 | -0.53% | 7.6 | 0.93 |
06/10 | 2,098 | 2,103 | 2,090 | 2,100 | +0.19% | 29,200 | 392億4633万 | +0.33% | 7.67 | 0.93 |
06/09 | 2,145 | 2,145 | 2,094 | 2,096 | -1.27% | 54,100 | 391億7158万 | +0.14% | 7.66 | 0.93 |
06/08 | 2,185 | 2,185 | 2,120 | 2,123 | -2.84% | 66,900 | 396億7618万 | +1.48% | 7.75 | 0.94 |
06/07 | 2,173 | 2,199 | 2,163 | 2,185 | +2.06% | 109,800 | 408億3488万 | +4.55% | 7.98 | 0.97 |
06/04 | 2,123 | 2,148 | 2,111 | 2,141 | +1.42% | 63,300 | 400億1257万 | +2.64% | 7.82 | 0.95 |
06/03 | 2,095 | 2,122 | 2,090 | 2,111 | +0.76% | 75,500 | 394億5191万 | +1.2% | 7.71 | 0.94 |
06/02 | 2,082 | 2,095 | 2,067 | 2,095 | +0.87% | 73,300 | 391億5289万 | +0.48% | 7.65 | 0.93 |
06/01 | 2,083 | 2,093 | 2,063 | 2,077 | +0.1% | 102,300 | 388億1649万 | -0.43% | 7.59 | 0.92 |
05/31 | 2,088 | 2,088 | 2,061 | 2,075 | -0.57% | 41,600 | 387億7912万 | -0.57% | 7.58 | 0.92 |
05/28 | 2,057 | 2,088 | 2,050 | 2,087 | +2.91% | 92,900 | 390億338万 | -0.19% | 7.62 | 0.93 |
05/27 | 2,035 | 2,043 | 2,013 | 2,028 | -0.59% | 443,800 | 379億75万 | -3.15% | 7.41 | 0.9 |
05/26 | 2,031 | 2,053 | 2,028 | 2,040 | +0.15% | 109,900 | 381億2501万 | -2.81% | 7.45 | 0.91 |
05/25 | 2,065 | 2,067 | 2,037 | 2,037 | -1.97% | 164,100 | 380億6894万 | -3.23% | 7.44 | 0.91 |
05/24 | 2,076 | 2,094 | 2,068 | 2,078 | -0.57% | 97,700 | 388億3518万 | -1.52% | 7.59 | 0.92 |
05/21 | 2,100 | 2,114 | 2,082 | 2,090 | -0.33% | 66,200 | 390億5945万 | -1.09% | 7.63 | 0.93 |
05/20 | 2,092 | 2,114 | 2,092 | 2,097 | +0.24% | 41,500 | 391億9027万 | -0.9% | 7.66 | 0.93 |
05/19 | 2,098 | 2,113 | 2,083 | 2,092 | -2.61% | 91,800 | 390億9682万 | -1.27% | 7.64 | 0.93 |
05/18 | 2,034 | 2,154 | 2,029 | 2,148 | +4.47% | 126,500 | 401億4339万 | +1.27% | 7.85 | 0.96 |
05/17 | 2,070 | 2,074 | 2,038 | 2,056 | -0.68% | 121,300 | 384億2403万 | -3.16% | 7.51 | 0.92 |
05/14 | 2,060 | 2,088 | 2,044 | 2,070 | +1.97% | 93,100 | 386億8567万 | -2.63% | 7.56 | 0.92 |
05/13 | 2,046 | 2,060 | 2,030 | 2,030 | -1.65% | 98,500 | 379億3812万 | -4.65% | 7.42 | 0.9 |
05/12 | 2,108 | 2,110 | 2,052 | 2,064 | -2.64% | 86,500 | 385億7354万 | -3.23% | 7.54 | 0.92 |
05/11 | 2,144 | 2,161 | 2,115 | 2,120 | -1.12% | 59,100 | 396億2011万 | -0.75% | 7.74 | 0.94 |
05/10 | 2,151 | 2,156 | 2,139 | 2,144 | 0% | 27,200 | 400億6864万 | +0.33% | 7.83 | 0.95 |
05/07 | 2,117 | 2,154 | 2,116 | 2,144 | +1.85% | 51,300 | 400億6864万 | +0.33% | 7.83 | 0.95 |
05/06 | 2,110 | 2,121 | 2,080 | 2,105 | +1.49% | 48,200 | 393億3978万 | -1.59% | 7.69 | 0.94 |
04/30 | 2,067 | 2,082 | 2,058 | 2,074 | +0.19% | 76,500 | 387億6043万 | -3.13% | 7.58 | 0.92 |
04/28 | 2,082 | 2,086 | 2,064 | 2,070 | -0.58% | 57,000 | 386億8567万 | -3.5% | 7.56 | 0.92 |
04/27 | 2,127 | 2,127 | 2,082 | 2,082 | -2.39% | 51,800 | 389億994万 | -3.16% | 7.61 | 0.93 |
04/26 | 2,107 | 2,139 | 2,101 | 2,133 | +1.57% | 55,300 | 398億6306万 | -1.02% | 7.79 | 0.95 |
04/23 | 2,101 | 2,114 | 2,096 | 2,100 | -0.57% | 33,300 | 392億4633万 | -2.73% | 7.67 | 0.93 |
04/22 | 2,116 | 2,128 | 2,101 | 2,112 | +0.28% | 30,900 | 394億7060万 | -2.45% | 7.71 | 0.94 |
04/21 | 2,140 | 2,140 | 2,100 | 2,106 | -2.55% | 72,000 | 393億5847万 | -2.99% | 7.69 | 0.94 |
04/20 | 2,158 | 2,172 | 2,141 | 2,161 | -0.41% | 38,800 | 403億8635万 | -0.64% | 7.89 | 0.96 |
04/19 | 2,166 | 2,180 | 2,157 | 2,170 | +0.28% | 25,800 | 405億5455万 | -0.37% | 7.93 | 0.97 |
04/16 | 2,183 | 2,195 | 2,155 | 2,164 | -0.82% | 30,700 | 404億4241万 | -0.69% | 7.9 | 0.96 |
04/15 | 2,162 | 2,190 | 2,162 | 2,182 | +0.93% | 36,000 | 407億7881万 | +0.14% | 7.97 | 0.97 |
04/14 | 2,157 | 2,168 | 2,146 | 2,162 | +0.05% | 29,800 | 404億504万 | -0.78% | 7.9 | 0.96 |
04/13 | 2,167 | 2,183 | 2,161 | 2,161 | +0.37% | 32,600 | 403億8635万 | -0.78% | 7.89 | 0.96 |
04/12 | 2,160 | 2,177 | 2,149 | 2,153 | -0.32% | 30,800 | 402億3684万 | -1.1% | 7.86 | 0.96 |
04/09 | 2,149 | 2,177 | 2,136 | 2,160 | +0.47% | 56,000 | 403億6766万 | -0.74% | 7.89 | 0.96 |
04/08 | 2,198 | 2,204 | 2,138 | 2,150 | -1.83% | 68,100 | 401億8077万 | -1.1% | 7.85 | 0.96 |
04/07 | 2,146 | 2,190 | 2,146 | 2,190 | +2.34% | 68,200 | 409億2832万 | +0.83% | 8 | 0.97 |
04/06 | 2,155 | 2,166 | 2,127 | 2,140 | -0.42% | 57,600 | 399億9388万 | -1.29% | 7.82 | 0.95 |
04/05 | 2,171 | 2,172 | 2,143 | 2,149 | +0.42% | 56,700 | 401億6208万 | -0.78% | 7.85 | 0.96 |
04/02 | 2,142 | 2,150 | 2,125 | 2,140 | +0.47% | 28,000 | 399億9388万 | -1.06% | 7.82 | 0.95 |