株価チャート
2022/04/15~2022/09/09
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 |
09/09 | 497 | 506 | 497 | 504 | +0.6% | 11,550,600 | 1兆6297億 | +0.2% | 16.32 | 0.48 |
09/08 | 497 | 501 | 497 | 501 | +1.62% | 10,121,200 | 1兆6200億 | -0.4% | 16.22 | 0.48 |
09/07 | 496 | 500 | 491 | 493 | -1% | 12,058,500 | 1兆5941億 | -1.99% | 15.96 | 0.47 |
09/06 | 497 | 500 | 496 | 498 | +0.2% | 8,041,200 | 1兆6103億 | -0.99% | 16.12 | 0.48 |
09/05 | 501 | 501 | 497 | 497 | -1.19% | 9,514,800 | 1兆6070億 | -1.39% | 16.09 | 0.47 |
09/02 | 498 | 503 | 498 | 503 | +0.6% | 6,920,500 | 1兆6264億 | -0.2% | 16.28 | 0.48 |
09/01 | 500 | 501 | 497 | 500 | -0.79% | 10,006,400 | 1兆6167億 | -0.99% | 16.19 | 0.48 |
08/31 | 502 | 505 | 502 | 504 | +0.2% | 7,216,500 | 1兆6297億 | -0.2% | 16.32 | 0.48 |
08/30 | 505 | 507 | 502 | 503 | +0.4% | 6,998,600 | 1兆6264億 | -0.4% | 16.28 | 0.48 |
08/29 | 499 | 502 | 496 | 501 | -0.6% | 7,920,700 | 1兆6200億 | -0.79% | 16.22 | 0.48 |
08/26 | 506 | 508 | 504 | 504 | -0.4% | 5,469,900 | 1兆6297億 | -0.2% | 16.32 | 0.48 |
08/25 | 503 | 508 | 502 | 506 | +0.2% | 5,523,500 | 1兆6361億 | 0% | 16.38 | 0.48 |
08/24 | 509 | 510 | 505 | 505 | -0.39% | 6,651,200 | 1兆6329億 | -0.2% | 16.35 | 0.48 |
08/23 | 504 | 507 | 501 | 507 | 0% | 6,280,700 | 1兆6394億 | +0.2% | 16.41 | 0.48 |
08/22 | 509 | 509 | 506 | 507 | -0.59% | 5,139,400 | 1兆6394億 | +0.2% | 16.41 | 0.48 |
08/19 | 512 | 513 | 508 | 510 | -0.39% | 5,487,300 | 1兆6491億 | +0.79% | 16.51 | 0.49 |
08/18 | 516 | 516 | 512 | 512 | -0.78% | 5,854,000 | 1兆6555億 | +1.19% | 16.58 | 0.49 |
08/17 | 511 | 517 | 510 | 516 | +1.78% | 11,930,800 | 1兆6685億 | +1.98% | 16.71 | 0.49 |
08/16 | 510 | 510 | 506 | 507 | -0.2% | 5,973,100 | 1兆6394億 | +0.4% | 16.41 | 0.48 |
08/15 | 506 | 509 | 505 | 508 | +0.4% | 5,928,100 | 1兆6426億 | +0.59% | 16.45 | 0.48 |
08/12 | 506 | 511 | 505 | 506 | +1.4% | 13,165,600 | 1兆6361億 | +0.2% | 16.38 | 0.48 |
08/10 | 497 | 500 | 494 | 499 | -0.4% | 7,183,600 | 1兆6135億 | -1.19% | 16.15 | 0.48 |
08/09 | 497 | 502 | 497 | 501 | +0.8% | 6,537,800 | 1兆6200億 | -0.79% | 16.22 | 0.48 |
08/08 | 494 | 498 | 494 | 497 | 0% | 6,979,200 | 1兆6070億 | -1.58% | 16.09 | 0.47 |
08/05 | 490 | 498 | 489 | 497 | +1.43% | 11,389,900 | 1兆6070億 | -1.58% | 16.09 | 0.47 |
08/04 | 480 | 493 | 474 | 490 | -2.58% | 23,153,900 | 1兆5844億 | -2.97% | 15.86 | 0.47 |
08/03 | 504 | 505 | 501 | 503 | -0.4% | 7,796,300 | 1兆6264億 | -0.4% | 16.28 | 0.48 |
08/02 | 507 | 508 | 503 | 505 | -0.79% | 6,941,700 | 1兆6329億 | 0% | 16.35 | 0.48 |
08/01 | 508 | 510 | 504 | 509 | +0.2% | 8,151,900 | 1兆6458億 | +0.79% | 16.48 | 0.49 |
07/29 | 507 | 510 | 506 | 508 | 0% | 9,280,900 | 1兆6426億 | +0.59% | 16.45 | 0.48 |
07/28 | 504 | 508 | 504 | 508 | +0.59% | 9,613,000 | 1兆6426億 | +0.59% | 16.45 | 0.48 |
07/27 | 506 | 509 | 504 | 505 | -0.59% | 7,752,800 | 1兆6329億 | +0.2% | 16.35 | 0.48 |
07/26 | 507 | 511 | 507 | 508 | +0.4% | 6,809,100 | 1兆6426億 | +0.79% | 16.45 | 0.48 |
07/25 | 510 | 511 | 505 | 506 | -0.98% | 7,110,000 | 1兆6361億 | +0.6% | 16.38 | 0.48 |
07/22 | 507 | 514 | 505 | 511 | 0% | 8,022,900 | 1兆6523億 | +1.79% | 16.54 | 0.49 |
07/21 | 507 | 512 | 505 | 511 | -1.16% | 9,394,200 | 1兆6523億 | +1.79% | 16.54 | 0.49 |
07/20 | 516 | 517 | 513 | 517 | +1.37% | 10,735,000 | 1兆6717億 | +3.19% | 16.74 | 0.49 |
07/19 | 508 | 512 | 507 | 510 | +1.8% | 7,879,300 | 1兆6491億 | +2% | 16.51 | 0.49 |
07/15 | 506 | 507 | 500 | 501 | -1.18% | 7,448,000 | 1兆6200億 | +0.4% | 16.22 | 0.48 |
07/14 | 506 | 511 | 505 | 507 | 0% | 6,684,700 | 1兆6394億 | +1.6% | 16.41 | 0.48 |
07/13 | 508 | 509 | 505 | 507 | +0.8% | 7,780,600 | 1兆6394億 | +1.81% | 16.41 | 0.48 |
07/12 | 506 | 508 | 501 | 503 | -1.76% | 8,341,600 | 1兆6264億 | +1% | 16.28 | 0.48 |
07/11 | 512 | 514 | 508 | 512 | +1.19% | 9,472,400 | 1兆6555億 | +2.81% | 16.58 | 0.49 |
07/08 | 503 | 511 | 503 | 506 | +1% | 13,421,600 | 1兆6361億 | +1.61% | 16.38 | 0.48 |
07/07 | 502 | 505 | 496 | 501 | +0.8% | 8,681,000 | 1兆6200億 | +0.6% | 16.22 | 0.48 |
07/06 | 499 | 500 | 495 | 497 | -1.19% | 9,144,000 | 1兆6070億 | -0.4% | 16.09 | 0.47 |
07/05 | 506 | 507 | 502 | 503 | 0% | 6,369,000 | 1兆6264億 | +0.8% | 16.28 | 0.48 |
07/04 | 497 | 503 | 497 | 503 | +1.82% | 11,023,900 | 1兆6264億 | +0.6% | 16.28 | 0.48 |
07/01 | 492 | 499 | 492 | 494 | -0.4% | 9,717,000 | 1兆5973億 | -1.2% | 15.99 | 0.47 |
06/30 | 492 | 499 | 490 | 496 | 0% | 10,400,000 | 1兆6038億 | -0.8% | 16.06 | 0.47 |
06/29 | 501 | 501 | 494 | 496 | -1.98% | 20,545,100 | 1兆6038億 | -0.8% | 16.13 | 0.48 |
06/28 | 507 | 510 | 504 | 506 | -0.2% | 8,289,500 | 1兆6361億 | +1.2% | 16.46 | 0.48 |
06/27 | 506 | 509 | 504 | 507 | +1.2% | 7,401,900 | 1兆6394億 | +1.6% | 16.49 | 0.49 |
06/24 | 500 | 502 | 493 | 501 | -0.4% | 12,050,600 | 1兆6200億 | +0.6% | 16.29 | 0.48 |
06/23 | 492 | 504 | 491 | 503 | +1.21% | 11,874,200 | 1兆6264億 | +1% | 16.36 | 0.48 |
06/22 | 503 | 503 | 495 | 497 | +0.2% | 11,326,700 | 1兆6070億 | 0% | 16.16 | 0.48 |
06/21 | 489 | 497 | 488 | 496 | +2.27% | 9,788,000 | 1兆6038億 | 0% | 16.13 | 0.48 |
06/20 | 490 | 493 | 485 | 485 | -1.02% | 9,309,900 | 1兆5682億 | -2.02% | 15.77 | 0.46 |
06/17 | 488 | 490 | 485 | 490 | -1.01% | 17,283,900 | 1兆5844億 | -1.01% | 15.94 | 0.47 |
06/16 | 492 | 501 | 492 | 495 | +1.02% | 11,967,600 | 1兆6006億 | +0.2% | 16.1 | 0.47 |
06/15 | 489 | 493 | 488 | 490 | +0.62% | 10,786,000 | 1兆5844億 | -0.61% | 15.94 | 0.47 |
06/14 | 483 | 488 | 483 | 487 | -0.81% | 13,167,400 | 1兆5747億 | -1.02% | 15.84 | 0.47 |
06/13 | 486 | 491 | 486 | 491 | -0.41% | 10,377,200 | 1兆5876億 | -0.2% | 15.97 | 0.47 |
06/10 | 498 | 499 | 493 | 493 | -1.6% | 15,965,200 | 1兆5941億 | +0.2% | 16.03 | 0.47 |
06/09 | 502 | 505 | 501 | 501 | -0.6% | 11,058,400 | 1兆6200億 | +1.62% | 16.29 | 0.48 |
06/08 | 503 | 505 | 502 | 504 | -0.59% | 12,826,200 | 1兆6297億 | +2.23% | 16.39 | 0.48 |
06/07 | 506 | 512 | 505 | 507 | +0.6% | 10,608,500 | 1兆6394億 | +3.05% | 16.49 | 0.49 |
06/06 | 504 | 507 | 503 | 504 | -0.59% | 8,944,400 | 1兆6297億 | +2.65% | 16.39 | 0.48 |
06/03 | 516 | 517 | 507 | 507 | -1.36% | 10,647,800 | 1兆6394億 | +3.26% | 16.49 | 0.49 |
06/02 | 512 | 515 | 510 | 514 | 0% | 9,140,400 | 1兆6620億 | +4.68% | 16.72 | 0.49 |
06/01 | 505 | 515 | 504 | 514 | +0.98% | 12,170,300 | 1兆6620億 | +4.68% | 16.72 | 0.49 |
05/31 | 504 | 509 | 503 | 509 | +0.39% | 26,257,200 | 1兆6458億 | +3.46% | 16.55 | 0.49 |
05/30 | 504 | 511 | 500 | 507 | +1.2% | 21,202,000 | 1兆6394億 | +3.05% | 16.49 | 0.49 |
05/27 | 496 | 502 | 494 | 501 | +1.42% | 11,940,600 | 1兆6200億 | +1.83% | 16.29 | 0.48 |
05/26 | 489 | 497 | 487 | 494 | +0.82% | 9,988,300 | 1兆5973億 | +0.41% | 16.07 | 0.47 |
05/25 | 493 | 493 | 488 | 490 | +0.2% | 11,941,500 | 1兆5844億 | -0.41% | 15.94 | 0.47 |
05/24 | 492 | 492 | 489 | 489 | -0.2% | 9,969,000 | 1兆5812億 | -0.81% | 15.9 | 0.47 |
05/23 | 492 | 492 | 487 | 490 | +0.82% | 11,589,000 | 1兆5844億 | -0.61% | 15.94 | 0.47 |
05/20 | 480 | 488 | 480 | 486 | +1.46% | 12,360,000 | 1兆5715億 | -1.62% | 15.81 | 0.47 |
05/19 | 471 | 480 | 469 | 479 | +0.21% | 9,704,100 | 1兆5488億 | -3.23% | 15.58 | 0.46 |
05/18 | 480 | 482 | 477 | 478 | +0.63% | 12,611,500 | 1兆5456億 | -3.63% | 15.55 | 0.46 |
05/17 | 476 | 478 | 474 | 475 | +0.21% | 15,201,700 | 1兆5359億 | -4.43% | 15.45 | 0.46 |
05/16 | 481 | 482 | 473 | 474 | -0.21% | 11,384,200 | 1兆5327億 | -5.01% | 15.42 | 0.45 |
05/13 | 469 | 476 | 467 | 475 | +1.5% | 13,192,100 | 1兆5359億 | -5.19% | 15.45 | 0.46 |
05/12 | 470 | 477 | 468 | 468 | -1.06% | 12,069,700 | 1兆5133億 | -6.77% | 15.22 | 0.45 |
05/11 | 480 | 482 | 473 | 473 | -2.27% | 15,417,200 | 1兆5294億 | -6.15% | 15.38 | 0.45 |
05/10 | 484 | 488 | 479 | 484 | -1.63% | 14,971,700 | 1兆5650億 | -4.35% | 15.74 | 0.46 |
05/09 | 493 | 495 | 489 | 492 | -1.2% | 11,384,400 | 1兆5909億 | -3.15% | 16 | 0.47 |
05/06 | 495 | 500 | 489 | 498 | -0.6% | 16,081,000 | 1兆6103億 | -2.35% | 16.2 | 0.48 |
05/02 | 494 | 502 | 494 | 501 | +0.2% | 9,538,100 | 1兆6200億 | -2.15% | 16.29 | 0.48 |
04/28 | 480 | 501 | 479 | 500 | +3.73% | 14,264,800 | 1兆6167億 | -2.53% | 16.26 | 0.48 |
04/27 | 495 | 495 | 476 | 482 | -4.37% | 32,677,900 | 1兆5585億 | -6.41% | 15.68 | 0.46 |
04/26 | 506 | 508 | 501 | 504 | -0.79% | 8,994,300 | 1兆6297億 | -2.51% | 16.39 | 0.48 |
04/25 | 509 | 512 | 507 | 508 | -1.36% | 9,694,700 | 1兆6426億 | -2.12% | 16.52 | 0.49 |
04/22 | 510 | 516 | 509 | 515 | -0.39% | 7,740,300 | 1兆6652億 | -0.77% | 16.75 | 0.49 |
04/21 | 514 | 518 | 514 | 517 | +0.58% | 6,122,700 | 1兆6717億 | -0.39% | 16.82 | 0.5 |
04/20 | 515 | 516 | 512 | 514 | +0.78% | 6,755,800 | 1兆6620億 | -0.96% | 16.72 | 0.49 |
04/19 | 508 | 511 | 505 | 510 | +1.39% | 6,321,900 | 1兆6491億 | -1.54% | 16.59 | 0.49 |
04/18 | 500 | 504 | 497 | 503 | -0.2% | 6,151,300 | 1兆6264億 | -2.9% | 16.36 | 0.48 |
04/15 | 497 | 504 | 497 | 504 | +0.6% | 4,914,500 | 1兆6297億 | -2.51% | 16.39 | 0.48 |