株価チャート
2022/05/20~2022/10/13
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 |
10/13 | 3,230 | 3,251 | 3,206 | 3,206 | -1.23% | 3,345,200 | 5兆1054億 | -0.53% | 4.45 | 0.82 |
10/12 | 3,219 | 3,255 | 3,206 | 3,246 | -0.55% | 3,917,500 | 5兆1691億 | +0.74% | 4.51 | 0.83 |
10/11 | 3,250 | 3,287 | 3,233 | 3,264 | -0.52% | 3,307,200 | 5兆1978億 | +1.43% | 4.53 | 0.84 |
10/07 | 3,283 | 3,318 | 3,279 | 3,281 | -1.65% | 2,875,900 | 5兆2248億 | +2.08% | 4.55 | 0.84 |
10/06 | 3,315 | 3,359 | 3,310 | 3,336 | +1.28% | 4,308,700 | 5兆3124億 | +3.8% | 4.63 | 0.86 |
10/05 | 3,290 | 3,312 | 3,279 | 3,294 | +0.27% | 3,997,300 | 5兆2455億 | +2.46% | 4.57 | 0.84 |
10/04 | 3,202 | 3,293 | 3,197 | 3,285 | +5.39% | 7,108,900 | 5兆2312億 | +2.24% | 4.56 | 0.84 |
10/03 | 3,091 | 3,131 | 3,065 | 3,117 | +0.91% | 4,340,400 | 4兆9637億 | -3.02% | 4.33 | 0.8 |
09/30 | 3,125 | 3,179 | 3,071 | 3,089 | -2.18% | 6,855,700 | 4兆9191億 | -4.04% | 4.29 | 0.8 |
09/29 | 3,141 | 3,168 | 3,099 | 3,158 | +0.22% | 10,324,900 | 5兆290億 | -2.08% | 4.29 | 0.8 |
09/28 | 3,127 | 3,151 | 3,113 | 3,151 | +0.74% | 6,848,300 | 5兆178億 | -2.26% | 4.28 | 0.8 |
09/27 | 3,110 | 3,163 | 3,099 | 3,128 | +1.2% | 4,974,800 | 4兆9812億 | -3.01% | 4.25 | 0.79 |
09/26 | 3,183 | 3,195 | 3,089 | 3,091 | -4.98% | 6,892,300 | 4兆9223億 | -4.16% | 4.2 | 0.78 |
09/22 | 3,187 | 3,266 | 3,180 | 3,253 | +1.21% | 4,128,600 | 5兆1802億 | +0.87% | 4.42 | 0.83 |
09/21 | 3,260 | 3,266 | 3,209 | 3,214 | -3.11% | 5,526,900 | 5兆1181億 | -0.19% | 4.36 | 0.82 |
09/20 | 3,297 | 3,338 | 3,294 | 3,317 | +1.1% | 4,107,000 | 5兆2822億 | +3.2% | 4.5 | 0.84 |
09/16 | 3,262 | 3,294 | 3,257 | 3,281 | -0.06% | 5,274,100 | 5兆2248億 | +2.37% | 4.45 | 0.83 |
09/15 | 3,248 | 3,284 | 3,235 | 3,283 | +0.15% | 3,463,300 | 5兆2280億 | +2.69% | 4.46 | 0.83 |
09/14 | 3,239 | 3,289 | 3,224 | 3,278 | +0.09% | 4,947,300 | 5兆2201億 | +2.92% | 4.45 | 0.83 |
09/13 | 3,265 | 3,276 | 3,230 | 3,275 | +0.86% | 2,947,300 | 5兆2153億 | +3.21% | 4.45 | 0.83 |
09/12 | 3,267 | 3,268 | 3,232 | 3,247 | +0.71% | 2,624,600 | 5兆1707億 | +2.72% | 4.41 | 0.82 |
09/09 | 3,199 | 3,232 | 3,189 | 3,224 | +0.56% | 4,886,400 | 5兆1341億 | +2.38% | 4.38 | 0.82 |
09/08 | 3,157 | 3,208 | 3,151 | 3,206 | +1.55% | 4,090,100 | 5兆1054億 | +2.2% | 4.35 | 0.81 |
09/07 | 3,156 | 3,177 | 3,127 | 3,157 | -1.31% | 5,165,300 | 5兆274億 | +0.93% | 4.29 | 0.8 |
09/06 | 3,200 | 3,215 | 3,165 | 3,199 | +0.69% | 2,751,000 | 5兆943億 | +2.63% | 4.34 | 0.81 |
09/05 | 3,170 | 3,187 | 3,142 | 3,177 | +0.99% | 3,311,500 | 5兆592億 | +2.15% | 4.31 | 0.81 |
09/02 | 3,145 | 3,152 | 3,094 | 3,146 | -0.88% | 5,327,900 | 5兆99億 | +1.48% | 4.27 | 0.8 |
09/01 | 3,239 | 3,258 | 3,172 | 3,174 | -2.82% | 5,130,800 | 5兆544億 | +2.65% | 4.31 | 0.81 |
08/31 | 3,261 | 3,290 | 3,254 | 3,266 | -2.8% | 11,515,500 | 5兆2009億 | +5.94% | 4.43 | 0.83 |
08/30 | 3,309 | 3,362 | 3,295 | 3,360 | +3.1% | 4,557,000 | 5兆5186億 | +9.48% | 4.71 | 0.88 |
08/29 | 3,238 | 3,268 | 3,228 | 3,259 | -1.09% | 4,067,100 | 5兆3527億 | +6.82% | 4.57 | 0.85 |
08/26 | 3,280 | 3,334 | 3,278 | 3,295 | +1.2% | 4,789,400 | 5兆4119億 | +8.5% | 4.62 | 0.86 |
08/25 | 3,222 | 3,262 | 3,214 | 3,256 | +1.02% | 3,851,000 | 5兆3478億 | +7.74% | 4.56 | 0.85 |
08/24 | 3,185 | 3,231 | 3,182 | 3,223 | +2.35% | 4,513,500 | 5兆2936億 | +7.08% | 4.52 | 0.85 |
08/23 | 3,170 | 3,180 | 3,139 | 3,149 | -0.66% | 3,672,200 | 5兆1721億 | +5.07% | 4.41 | 0.83 |
08/22 | 3,109 | 3,174 | 3,104 | 3,170 | +1.44% | 3,985,000 | 5兆2066億 | +6.23% | 4.44 | 0.83 |
08/19 | 3,125 | 3,130 | 3,100 | 3,125 | +1.03% | 3,044,000 | 5兆1327億 | +5.15% | 4.38 | 0.82 |
08/18 | 3,100 | 3,101 | 3,076 | 3,093 | -0.9% | 3,371,500 | 5兆801億 | +4.49% | 4.34 | 0.81 |
08/17 | 3,082 | 3,121 | 3,080 | 3,121 | +1.43% | 3,969,400 | 5兆1261億 | +5.76% | 4.38 | 0.82 |
08/16 | 3,069 | 3,079 | 3,043 | 3,077 | -0.13% | 2,912,100 | 5兆538億 | +4.59% | 4.31 | 0.81 |
08/15 | 3,070 | 3,082 | 3,055 | 3,081 | +0.2% | 2,302,600 | 5兆604億 | +5.05% | 4.32 | 0.81 |
08/12 | 3,048 | 3,084 | 3,048 | 3,075 | +3.02% | 5,676,700 | 5兆505億 | +5.24% | 4.31 | 0.81 |
08/10 | 2,997 | 3,005 | 2,972 | 2,985 | +0.37% | 3,069,600 | 4兆9027億 | +2.58% | 4.18 | 0.78 |
08/09 | 2,995 | 3,012 | 2,961 | 2,974 | -0.8% | 3,445,200 | 4兆8846億 | +2.27% | 4.17 | 0.78 |
08/08 | 2,950 | 3,006 | 2,948 | 2,998 | +1.83% | 3,774,400 | 4兆9241億 | +3.17% | 4.2 | 0.79 |
08/05 | 2,905 | 2,945 | 2,887 | 2,944 | +0.96% | 4,079,800 | 4兆8354億 | +1.55% | 4.13 | 0.77 |
08/04 | 2,918 | 2,932 | 2,877 | 2,916 | -1.75% | 5,731,200 | 4兆7894億 | +0.52% | 4.09 | 0.76 |
08/03 | 2,918 | 2,968 | 2,896 | 2,968 | +2.24% | 6,735,500 | 4兆8748億 | +2.13% | 4.16 | 0.78 |
08/02 | 2,968 | 3,029 | 2,895 | 2,903 | -4% | 12,571,400 | 4兆7680億 | -0.21% | 4.07 | 0.76 |
08/01 | 2,960 | 3,024 | 2,955 | 3,024 | +3.35% | 4,912,400 | 4兆9664億 | +3.81% | 4.24 | 0.79 |
07/29 | 2,936 | 2,945 | 2,909 | 2,926 | -0.31% | 3,930,600 | 4兆8055億 | +0.55% | 4.1 | 0.77 |
07/28 | 2,945 | 2,950 | 2,916 | 2,935 | -0.17% | 3,403,400 | 4兆8203億 | +0.82% | 4.11 | 0.77 |
07/27 | 2,904 | 2,940 | 2,894 | 2,940 | +0.58% | 2,520,000 | 4兆8285億 | +0.89% | 4.12 | 0.77 |
07/26 | 2,950 | 2,966 | 2,919 | 2,923 | +0.1% | 2,822,900 | 4兆8006億 | +0.1% | 4.1 | 0.77 |
07/25 | 2,884 | 2,924 | 2,880 | 2,920 | +0.59% | 2,574,200 | 4兆7956億 | -0.17% | 4.09 | 0.77 |
07/22 | 2,920 | 2,920 | 2,889 | 2,903 | -0.85% | 3,875,000 | 4兆7677億 | -1.09% | 4.07 | 0.76 |
07/21 | 2,935 | 2,946 | 2,914 | 2,928 | -1.08% | 3,767,600 | 4兆8088億 | -0.75% | 4.1 | 0.77 |
07/20 | 2,940 | 2,965 | 2,903 | 2,960 | +2.28% | 4,476,000 | 4兆8613億 | -0.07% | 4.15 | 0.78 |
07/19 | 2,887 | 2,911 | 2,868 | 2,894 | +2.33% | 3,418,200 | 4兆7529億 | -2.76% | 4.06 | 0.76 |
07/15 | 2,828 | 2,850 | 2,803 | 2,828 | -0.67% | 2,925,500 | 4兆6445億 | -5.54% | 3.96 | 0.74 |
07/14 | 2,800 | 2,852 | 2,791 | 2,847 | +0.39% | 3,137,500 | 4兆6757億 | -5.73% | 3.99 | 0.75 |
07/13 | 2,838 | 2,852 | 2,818 | 2,836 | -0.74% | 3,967,500 | 4兆6577億 | -6.89% | 3.98 | 0.74 |
07/12 | 2,912 | 2,916 | 2,846 | 2,857 | -1.55% | 4,234,700 | 4兆6922億 | -6.94% | 4 | 0.75 |
07/11 | 2,923 | 2,927 | 2,882 | 2,902 | +1.75% | 4,279,700 | 4兆7661億 | -6.05% | 4.07 | 0.76 |
07/08 | 2,849 | 2,890 | 2,824 | 2,852 | +1.75% | 6,497,700 | 4兆6839億 | -8.18% | 4 | 0.75 |
07/07 | 2,800 | 2,803 | 2,728 | 2,803 | +1.05% | 6,145,900 | 4兆6035億 | -10.22% | 3.93 | 0.73 |
07/06 | 2,800 | 2,825 | 2,747 | 2,774 | -5.45% | 7,545,100 | 4兆5558億 | -11.66% | 3.89 | 0.73 |
07/05 | 2,959 | 2,959 | 2,915 | 2,934 | +0.38% | 3,688,500 | 4兆8186億 | -7.18% | 4.11 | 0.77 |
07/04 | 2,855 | 2,923 | 2,854 | 2,923 | +3.29% | 5,712,200 | 4兆8006億 | -7.88% | 4.1 | 0.77 |
07/01 | 2,895 | 2,925 | 2,798 | 2,830 | -5.51% | 12,494,600 | 4兆6478億 | -11.09% | 3.97 | 0.74 |
06/30 | 3,014 | 3,050 | 2,983 | 2,995 | -1.58% | 5,324,800 | 4兆9188億 | -6.29% | 4.2 | 0.79 |
06/29 | 3,060 | 3,096 | 3,042 | 3,043 | -0.46% | 5,063,800 | 4兆9976億 | -5% | 4.31 | 0.81 |
06/28 | 3,030 | 3,066 | 3,022 | 3,057 | +2.58% | 4,102,500 | 5兆206億 | -4.71% | 4.33 | 0.81 |
06/27 | 2,994 | 3,019 | 2,956 | 2,980 | +0.88% | 3,784,000 | 4兆8942億 | -7.19% | 4.22 | 0.79 |
06/24 | 2,928 | 2,954 | 2,886 | 2,954 | +0.1% | 4,619,900 | 4兆8515億 | -8.18% | 4.18 | 0.78 |
06/23 | 3,000 | 3,041 | 2,936 | 2,951 | -1.96% | 5,641,400 | 4兆8465億 | -8.44% | 4.18 | 0.78 |
06/22 | 3,122 | 3,127 | 3,006 | 3,010 | -2.93% | 5,983,200 | 4兆9434億 | -6.75% | 4.26 | 0.8 |
06/21 | 3,086 | 3,118 | 3,038 | 3,101 | +2.31% | 4,819,900 | 5兆929億 | -4.02% | 4.39 | 0.82 |
06/20 | 3,139 | 3,167 | 3,022 | 3,031 | -5.1% | 5,852,000 | 4兆9779億 | -6.16% | 4.29 | 0.8 |
06/17 | 3,180 | 3,208 | 3,143 | 3,194 | -2.44% | 9,833,900 | 5兆2456億 | -1.11% | 4.52 | 0.85 |
06/16 | 3,252 | 3,322 | 3,233 | 3,274 | +1.9% | 4,414,900 | 5兆3770億 | +1.52% | 4.64 | 0.87 |
06/15 | 3,298 | 3,325 | 3,210 | 3,213 | -3.08% | 4,607,100 | 5兆2768億 | -0.22% | 4.55 | 0.85 |
06/14 | 3,286 | 3,316 | 3,273 | 3,315 | -1.22% | 4,310,700 | 5兆4444億 | +3.08% | 4.69 | 0.88 |
06/13 | 3,401 | 3,417 | 3,344 | 3,356 | -2.98% | 3,882,600 | 5兆5117億 | +4.58% | 4.75 | 0.89 |
06/10 | 3,485 | 3,505 | 3,443 | 3,459 | -1.48% | 4,366,300 | 5兆6809億 | +7.86% | 4.9 | 0.92 |
06/09 | 3,433 | 3,530 | 3,422 | 3,511 | +2.03% | 6,532,400 | 5兆7663億 | +9.58% | 4.97 | 0.93 |
06/08 | 3,342 | 3,442 | 3,335 | 3,441 | +3.21% | 6,010,000 | 5兆6513億 | +7.83% | 4.87 | 0.91 |
06/07 | 3,298 | 3,334 | 3,286 | 3,334 | +0.76% | 4,175,700 | 5兆4756億 | +4.84% | 4.72 | 0.88 |
06/06 | 3,228 | 3,311 | 3,228 | 3,309 | +1.63% | 3,299,600 | 5兆4345億 | +4.45% | 4.69 | 0.88 |
06/03 | 3,292 | 3,292 | 3,213 | 3,256 | -0.18% | 3,564,200 | 5兆3475億 | +3.04% | 4.61 | 0.86 |
06/02 | 3,295 | 3,303 | 3,257 | 3,262 | -0.64% | 2,948,500 | 5兆3573億 | +3.36% | 4.62 | 0.86 |
06/01 | 3,220 | 3,283 | 3,201 | 3,283 | +1.58% | 4,725,600 | 5兆3918億 | +4.02% | 4.65 | 0.87 |
05/31 | 3,203 | 3,273 | 3,190 | 3,232 | +1.38% | 21,537,300 | 5兆3080億 | +2.41% | 4.58 | 0.86 |
05/30 | 3,183 | 3,203 | 3,163 | 3,188 | +1.21% | 4,944,900 | 5兆2358億 | +0.95% | 4.51 | 0.84 |
05/27 | 3,193 | 3,194 | 3,135 | 3,150 | -0.47% | 3,985,000 | 5兆1734億 | -0.38% | 4.46 | 0.83 |
05/26 | 3,174 | 3,188 | 3,155 | 3,165 | -0.28% | 3,979,900 | 5兆1980億 | 0% | 4.48 | 0.84 |
05/25 | 3,126 | 3,194 | 3,123 | 3,174 | +1.57% | 5,379,100 | 5兆2128億 | +0.13% | 4.49 | 0.84 |
05/24 | 3,141 | 3,166 | 3,112 | 3,125 | 0% | 3,939,700 | 5兆1323億 | -1.51% | 4.42 | 0.83 |
05/23 | 3,125 | 3,136 | 3,111 | 3,125 | +0.03% | 3,972,700 | 5兆1323億 | -1.54% | 4.42 | 0.83 |
05/20 | 3,091 | 3,148 | 3,062 | 3,124 | +2.19% | 5,658,700 | 5兆1307億 | -1.54% | 4.42 | 0.83 |