株価チャート
2022/04/20~2022/09/14
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 |
09/14 | 7,378 | 7,550 | 7,363 | 7,537 | +0.23% | 2,692,900 | 2兆8484億 | +6.1% | 28.65 | 1.15 |
09/13 | 7,280 | 7,523 | 7,271 | 7,520 | +4.23% | 3,692,000 | 2兆8420億 | +6.15% | 28.59 | 1.15 |
09/12 | 7,112 | 7,234 | 7,093 | 7,215 | +2.91% | 2,390,400 | 2兆7267億 | +2.11% | 27.43 | 1.1 |
09/09 | 7,050 | 7,114 | 7,008 | 7,011 | -1.18% | 1,593,100 | 2兆6496億 | -0.68% | 26.65 | 1.07 |
09/08 | 7,049 | 7,134 | 7,036 | 7,095 | +1.36% | 1,554,100 | 2兆6814億 | +0.51% | 26.97 | 1.08 |
09/07 | 7,001 | 7,060 | 6,961 | 7,000 | -0.28% | 1,196,600 | 2兆6455億 | -0.79% | 26.61 | 1.07 |
09/06 | 7,040 | 7,066 | 7,003 | 7,020 | -0.37% | 739,100 | 2兆6530億 | -0.54% | 26.69 | 1.07 |
09/05 | 7,130 | 7,170 | 7,039 | 7,046 | -1.66% | 1,045,900 | 2兆6629億 | -0.2% | 26.79 | 1.07 |
09/02 | 7,185 | 7,195 | 7,117 | 7,165 | -0.1% | 1,063,200 | 2兆7078億 | +1.56% | 27.24 | 1.09 |
09/01 | 7,163 | 7,226 | 7,122 | 7,172 | -0.93% | 1,517,000 | 2兆7105億 | +1.8% | 27.26 | 1.09 |
08/31 | 7,124 | 7,303 | 7,077 | 7,239 | +0.95% | 3,326,900 | 2兆7358億 | +2.9% | 27.52 | 1.1 |
08/30 | 6,991 | 7,219 | 6,983 | 7,171 | +3.33% | 2,955,400 | 2兆7101億 | +2.19% | 27.26 | 1.09 |
08/29 | 6,975 | 6,976 | 6,911 | 6,940 | -1.64% | 1,563,900 | 2兆6228億 | -0.91% | 26.38 | 1.06 |
08/26 | 7,068 | 7,120 | 7,045 | 7,056 | -0.42% | 1,062,400 | 2兆6666億 | +0.89% | 26.82 | 1.08 |
08/25 | 7,107 | 7,109 | 7,058 | 7,086 | -0.23% | 879,700 | 2兆6780億 | +1.48% | 26.94 | 1.08 |
08/24 | 7,100 | 7,191 | 7,005 | 7,102 | +0.74% | 1,933,100 | 2兆6840億 | +1.86% | 27 | 1.08 |
08/23 | 6,976 | 7,051 | 6,952 | 7,050 | +0.97% | 1,492,200 | 2兆6644億 | +1.34% | 26.8 | 1.08 |
08/22 | 6,910 | 6,982 | 6,885 | 6,982 | +0.13% | 1,153,000 | 2兆6387億 | +0.56% | 26.54 | 1.06 |
08/19 | 6,950 | 6,987 | 6,931 | 6,973 | -0.04% | 800,100 | 2兆6353億 | +0.62% | 26.51 | 1.06 |
08/18 | 6,997 | 7,046 | 6,966 | 6,976 | -0.57% | 975,300 | 2兆6364億 | +0.84% | 26.52 | 1.06 |
08/17 | 7,045 | 7,060 | 6,987 | 7,016 | +0.11% | 1,028,600 | 2兆6515億 | +1.61% | 26.67 | 1.07 |
08/16 | 7,023 | 7,049 | 6,993 | 7,008 | -0.79% | 968,300 | 2兆6485億 | +1.68% | 26.64 | 1.07 |
08/15 | 7,110 | 7,122 | 7,033 | 7,064 | -0.42% | 1,168,000 | 2兆6697億 | +2.73% | 26.85 | 1.08 |
08/12 | 7,122 | 7,122 | 7,033 | 7,094 | +0.54% | 1,331,500 | 2兆6810億 | +3.43% | 26.97 | 1.08 |
08/10 | 7,065 | 7,075 | 6,997 | 7,056 | +0.03% | 814,100 | 2兆6666億 | +3.13% | 26.82 | 1.08 |
08/09 | 7,053 | 7,154 | 7,023 | 7,054 | 0% | 938,400 | 2兆6659億 | +3.26% | 26.82 | 1.08 |
08/08 | 7,034 | 7,064 | 7,017 | 7,054 | -0.03% | 642,100 | 2兆6659億 | +3.4% | 26.82 | 1.08 |
08/05 | 6,998 | 7,107 | 6,993 | 7,056 | +0.67% | 940,600 | 2兆6666億 | +3.58% | 26.82 | 1.08 |
08/04 | 7,040 | 7,140 | 7,005 | 7,009 | +0.01% | 1,146,200 | 2兆6489億 | +2.95% | 26.65 | 1.07 |
08/03 | 7,036 | 7,175 | 6,995 | 7,008 | -0.48% | 1,812,800 | 2兆6485億 | +3% | 26.64 | 1.07 |
08/02 | 7,048 | 7,068 | 6,981 | 7,042 | -0.4% | 1,545,200 | 2兆6613億 | +3.59% | 26.77 | 1.07 |
08/01 | 6,905 | 7,070 | 6,839 | 7,070 | +1.87% | 2,501,600 | 2兆6719億 | +4.17% | 26.88 | 1.08 |
07/29 | 6,895 | 6,942 | 6,843 | 6,940 | +0.61% | 1,330,800 | 2兆6228億 | +2.41% | 26.38 | 1.06 |
07/28 | 6,959 | 6,959 | 6,855 | 6,898 | -0.49% | 1,185,300 | 2兆6069億 | +1.86% | 26.22 | 1.05 |
07/27 | 6,805 | 6,944 | 6,805 | 6,932 | +2.02% | 1,786,400 | 2兆6198億 | +2.47% | 26.35 | 1.06 |
07/26 | 6,860 | 6,913 | 6,784 | 6,795 | -0.7% | 1,487,500 | 2兆5680億 | +0.49% | 25.83 | 1.04 |
07/25 | 6,655 | 6,843 | 6,652 | 6,843 | +2.38% | 1,831,900 | 2兆5861億 | +1.27% | 26.01 | 1.04 |
07/22 | 6,710 | 6,713 | 6,636 | 6,684 | -1.42% | 1,484,300 | 2兆5261億 | -1.01% | 25.41 | 1.02 |
07/21 | 6,796 | 6,813 | 6,751 | 6,780 | -0.66% | 960,100 | 2兆5623億 | +0.4% | 25.77 | 1.03 |
07/20 | 6,770 | 6,857 | 6,745 | 6,825 | +1.76% | 2,116,200 | 2兆5793億 | +1.07% | 25.95 | 1.04 |
07/19 | 6,745 | 6,749 | 6,679 | 6,707 | +0.1% | 1,029,200 | 2兆5347億 | -0.67% | 25.5 | 1.02 |
07/15 | 6,631 | 6,700 | 6,595 | 6,700 | +0.65% | 1,062,200 | 2兆5321億 | -0.89% | 25.47 | 1.02 |
07/14 | 6,650 | 6,745 | 6,630 | 6,657 | -0.22% | 1,196,600 | 2兆5158億 | -1.73% | 25.31 | 1.02 |
07/13 | 6,659 | 6,721 | 6,644 | 6,672 | +0.04% | 1,025,700 | 2兆5215億 | -1.72% | 25.36 | 1.02 |
07/12 | 6,753 | 6,761 | 6,655 | 6,669 | -0.36% | 1,452,500 | 2兆5204億 | -1.94% | 25.35 | 1.02 |
07/11 | 6,659 | 6,730 | 6,586 | 6,693 | +1.5% | 2,060,300 | 2兆5295億 | -1.76% | 25.44 | 1.02 |
07/08 | 6,629 | 6,649 | 6,563 | 6,594 | -0.62% | 2,019,800 | 2兆4920億 | -3.4% | 25.07 | 1.01 |
07/07 | 6,730 | 6,739 | 6,525 | 6,635 | -0.54% | 2,757,500 | 2兆5075億 | -2.88% | 25.22 | 1.01 |
07/06 | 6,743 | 6,776 | 6,629 | 6,671 | -1.85% | 1,554,900 | 2兆5211億 | -2.41% | 25.36 | 1.02 |
07/05 | 6,865 | 6,866 | 6,741 | 6,797 | -0.47% | 1,357,800 | 2兆5688億 | -0.63% | 25.84 | 1.04 |
07/04 | 6,899 | 6,923 | 6,798 | 6,829 | +0.34% | 976,300 | 2兆5809億 | -0.04% | 25.96 | 1.04 |
07/01 | 6,907 | 6,942 | 6,772 | 6,806 | -1.9% | 1,514,400 | 2兆5722億 | -0.31% | 25.87 | 1.04 |
06/30 | 6,945 | 7,033 | 6,876 | 6,938 | +0.17% | 2,243,100 | 2兆6220億 | +1.69% | 26.38 | 1.06 |
06/29 | 6,825 | 6,949 | 6,798 | 6,926 | +1.32% | 2,711,400 | 2兆6175億 | +1.64% | 26.33 | 1.06 |
06/28 | 6,792 | 6,836 | 6,781 | 6,836 | +0.72% | 1,116,600 | 2兆5835億 | +0.53% | 25.99 | 1.04 |
06/27 | 6,912 | 6,919 | 6,766 | 6,787 | -0.51% | 1,442,400 | 2兆5650億 | -0.04% | 25.8 | 1.04 |
06/24 | 6,820 | 6,832 | 6,757 | 6,822 | +0.19% | 1,376,100 | 2兆5782億 | +0.55% | 25.93 | 1.04 |
06/23 | 6,730 | 6,852 | 6,730 | 6,809 | +1.31% | 1,312,200 | 2兆5733億 | +0.44% | 25.88 | 1.04 |
06/22 | 6,836 | 6,836 | 6,719 | 6,721 | -1.84% | 1,305,100 | 2兆5400億 | -0.74% | 25.55 | 1.03 |
06/21 | 6,752 | 6,887 | 6,731 | 6,847 | +2.47% | 1,312,900 | 2兆5877億 | +1.14% | 26.03 | 1.04 |
06/20 | 6,725 | 6,742 | 6,636 | 6,682 | -0.4% | 1,058,500 | 2兆5253億 | -1.14% | 25.4 | 1.02 |
06/17 | 6,605 | 6,770 | 6,561 | 6,709 | -0.09% | 2,007,900 | 2兆5355億 | -0.71% | 25.5 | 1.02 |
06/16 | 6,792 | 6,848 | 6,710 | 6,715 | -0.81% | 1,398,000 | 2兆5378億 | -0.59% | 25.53 | 1.02 |
06/15 | 6,800 | 6,889 | 6,770 | 6,770 | -0.38% | 1,212,000 | 2兆5586億 | +0.34% | 25.74 | 1.03 |
06/14 | 6,796 | 6,802 | 6,746 | 6,796 | -1.71% | 1,502,600 | 2兆5684億 | +0.85% | 25.84 | 1.04 |
06/13 | 6,925 | 6,955 | 6,883 | 6,914 | -1.83% | 1,194,100 | 2兆6130億 | +2.72% | 26.28 | 1.05 |
06/10 | 7,033 | 7,083 | 7,000 | 7,043 | -0.06% | 1,462,000 | 2兆6617億 | +4.73% | 26.77 | 1.07 |
06/09 | 6,970 | 7,084 | 6,959 | 7,047 | +1.24% | 1,729,800 | 2兆6632億 | +4.85% | 26.79 | 1.07 |
06/08 | 6,965 | 7,022 | 6,940 | 6,961 | -0.17% | 1,285,600 | 2兆6307億 | +3.71% | 26.46 | 1.06 |
06/07 | 7,002 | 7,038 | 6,968 | 6,973 | -0.74% | 1,523,000 | 2兆6353億 | +3.97% | 26.51 | 1.06 |
06/06 | 6,755 | 7,027 | 6,750 | 7,025 | +4.37% | 3,266,300 | 2兆6549億 | +4.8% | 26.71 | 1.07 |
06/03 | 6,830 | 6,830 | 6,706 | 6,731 | -0.37% | 987,500 | 2兆5438億 | +0.51% | 25.59 | 1.03 |
06/02 | 6,784 | 6,839 | 6,738 | 6,756 | +0.01% | 1,488,000 | 2兆5533億 | +0.87% | 25.68 | 1.03 |
06/01 | 6,639 | 6,760 | 6,622 | 6,755 | +2.13% | 1,523,700 | 2兆5529億 | +0.76% | 25.68 | 1.03 |
05/31 | 6,687 | 6,703 | 6,588 | 6,614 | -1.17% | 5,002,000 | 2兆4996億 | -1.49% | 25.14 | 1.01 |
05/30 | 6,719 | 6,742 | 6,687 | 6,692 | -0.07% | 2,537,700 | 2兆5291億 | -0.58% | 25.44 | 1.02 |
05/27 | 6,809 | 6,809 | 6,675 | 6,697 | -0.48% | 1,649,500 | 2兆5310億 | -0.7% | 25.46 | 1.02 |
05/26 | 6,604 | 6,800 | 6,604 | 6,729 | +2.48% | 2,453,400 | 2兆5431億 | -0.41% | 25.58 | 1.03 |
05/25 | 6,560 | 6,606 | 6,537 | 6,566 | -0.29% | 1,422,600 | 2兆4815億 | -3.06% | 24.96 | 1 |
05/24 | 6,699 | 6,704 | 6,582 | 6,585 | -1.36% | 1,537,200 | 2兆4886億 | -3.09% | 25.03 | 1 |
05/23 | 6,700 | 6,739 | 6,651 | 6,676 | +0.3% | 1,515,700 | 2兆5230億 | -1.92% | 25.38 | 1.02 |
05/20 | 6,626 | 6,687 | 6,602 | 6,656 | +0.44% | 1,967,000 | 2兆5155億 | -2.32% | 25.3 | 1.02 |
05/19 | 6,536 | 6,627 | 6,533 | 6,627 | -0.81% | 1,325,900 | 2兆5045億 | -2.86% | 25.19 | 1.01 |
05/18 | 6,663 | 6,709 | 6,611 | 6,681 | +1.57% | 1,225,800 | 2兆5249億 | -2.21% | 25.4 | 1.02 |
05/17 | 6,612 | 6,632 | 6,566 | 6,578 | -0.62% | 1,150,200 | 2兆4860億 | -3.79% | 25.01 | 1 |
05/16 | 6,707 | 6,717 | 6,608 | 6,619 | -0.6% | 1,054,900 | 2兆5015億 | -3.43% | 25.16 | 1.01 |
05/13 | 6,568 | 6,678 | 6,564 | 6,659 | +2.24% | 1,324,100 | 2兆5166億 | -3.04% | 25.31 | 1.02 |
05/12 | 6,538 | 6,582 | 6,510 | 6,513 | -0.99% | 1,305,100 | 2兆4614億 | -5.33% | 24.76 | 0.99 |
05/11 | 6,595 | 6,610 | 6,538 | 6,578 | -0.48% | 2,013,800 | 2兆4860億 | -4.71% | 25.01 | 1 |
05/10 | 6,706 | 6,726 | 6,582 | 6,610 | -2.16% | 1,993,900 | 2兆4981億 | -4.53% | 25.13 | 1.01 |
05/09 | 6,832 | 6,864 | 6,756 | 6,756 | -2.54% | 1,659,100 | 2兆5533億 | -2.76% | 25.68 | 1.03 |
05/06 | 6,843 | 6,976 | 6,758 | 6,932 | +1.33% | 2,376,600 | 2兆6198億 | -0.49% | 26.35 | 1.06 |
05/02 | 6,910 | 6,911 | 6,782 | 6,841 | +0.32% | 1,452,500 | 2兆5854億 | -1.98% | 26.01 | 1.04 |
04/28 | 6,923 | 6,933 | 6,749 | 6,819 | -0.93% | 2,093,400 | 2兆5771億 | -2.54% | 25.92 | 1.04 |
04/27 | 6,780 | 6,936 | 6,760 | 6,883 | +0.07% | 2,710,100 | 2兆6013億 | -1.91% | 26.17 | 1.05 |
04/26 | 6,830 | 6,910 | 6,767 | 6,878 | +2.08% | 1,930,700 | 2兆5994億 | -2.23% | 26.15 | 1.05 |
04/25 | 6,803 | 6,822 | 6,712 | 6,738 | -2.59% | 2,294,900 | 2兆5465億 | -4.37% | 25.62 | 1.03 |
04/22 | 6,969 | 6,993 | 6,882 | 6,917 | -1.12% | 1,527,500 | 2兆6141億 | -1.97% | 26.3 | 1.06 |
04/21 | 7,039 | 7,079 | 6,970 | 6,995 | -0.63% | 1,741,900 | 2兆6436億 | -0.84% | 26.59 | 1.07 |
04/20 | 7,048 | 7,077 | 6,990 | 7,039 | +0.27% | 1,465,400 | 2兆6602億 | -0.2% | 26.76 | 1.07 |