株価チャート
2022/04/13~2022/09/07
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 |
09/07 | 3,425 | 3,435 | 3,250 | 3,250 | -7.01% | 23,837,500 | 1兆1765億 | -11.83% | 1.47 | 0.61 |
09/06 | 3,535 | 3,560 | 3,460 | 3,495 | -1.13% | 9,905,000 | 1兆2652億 | -5.74% | 1.58 | 0.66 |
09/05 | 3,490 | 3,555 | 3,430 | 3,535 | +0.43% | 13,010,800 | 1兆2797億 | -4.95% | 1.6 | 0.66 |
09/02 | 3,545 | 3,595 | 3,510 | 3,520 | -0.71% | 9,934,100 | 1兆2742億 | -5.45% | 1.6 | 0.66 |
09/01 | 3,630 | 3,630 | 3,540 | 3,545 | -3.01% | 13,266,200 | 1兆2833億 | -4.86% | 1.61 | 0.66 |
08/31 | 3,700 | 3,705 | 3,640 | 3,655 | -1.88% | 15,369,400 | 1兆3231億 | -1.91% | 1.66 | 0.69 |
08/30 | 3,715 | 3,750 | 3,710 | 3,725 | +0.68% | 7,314,200 | 1兆3484億 | +0.16% | 1.69 | 0.7 |
08/29 | 3,680 | 3,745 | 3,680 | 3,700 | -1.86% | 9,229,000 | 1兆3393億 | -0.27% | 1.68 | 0.69 |
08/26 | 3,750 | 3,775 | 3,745 | 3,770 | +0.53% | 5,862,600 | 1兆3646億 | +1.84% | 1.71 | 0.71 |
08/25 | 3,725 | 3,755 | 3,690 | 3,750 | +0.67% | 6,404,000 | 1兆3574億 | +1.68% | 1.7 | 0.7 |
08/24 | 3,755 | 3,765 | 3,720 | 3,725 | -0.53% | 5,955,700 | 1兆3483億 | +1.44% | 1.69 | 0.7 |
08/23 | 3,750 | 3,810 | 3,745 | 3,745 | +0.54% | 8,184,600 | 1兆3556億 | +2.46% | 1.7 | 0.7 |
08/22 | 3,675 | 3,735 | 3,640 | 3,725 | -0.4% | 7,195,700 | 1兆3483億 | +2.53% | 1.69 | 0.7 |
08/19 | 3,750 | 3,790 | 3,735 | 3,740 | +0.54% | 7,744,000 | 1兆3537億 | +3.57% | 1.7 | 0.7 |
08/18 | 3,690 | 3,750 | 3,680 | 3,720 | -0.67% | 7,287,000 | 1兆3465億 | +3.77% | 1.69 | 0.7 |
08/17 | 3,640 | 3,745 | 3,635 | 3,745 | +3.74% | 10,227,200 | 1兆3556億 | +5.2% | 1.7 | 0.7 |
08/16 | 3,685 | 3,695 | 3,565 | 3,610 | -4.12% | 15,695,100 | 1兆3067億 | +2.15% | 1.64 | 0.68 |
08/15 | 3,785 | 3,790 | 3,690 | 3,765 | -1.57% | 12,505,000 | 1兆3628億 | +7.11% | 1.71 | 0.71 |
08/12 | 3,805 | 3,845 | 3,790 | 3,825 | +0.79% | 8,111,500 | 1兆3845億 | +9.79% | 1.73 | 0.72 |
08/10 | 3,790 | 3,805 | 3,760 | 3,795 | +0.26% | 5,115,400 | 1兆3737億 | +9.94% | 1.72 | 0.71 |
08/09 | 3,710 | 3,800 | 3,695 | 3,785 | +2.02% | 9,630,700 | 1兆3700億 | +10.67% | 1.72 | 0.71 |
08/08 | 3,805 | 3,810 | 3,690 | 3,710 | -2.5% | 11,628,700 | 1兆3429億 | +9.34% | 1.68 | 0.7 |
08/05 | 3,785 | 3,830 | 3,755 | 3,805 | +0.66% | 9,832,400 | 1兆3773億 | +13.01% | 1.73 | 0.71 |
08/04 | 3,795 | 3,835 | 3,725 | 3,780 | +1.07% | 12,597,000 | 1兆3682億 | +13.21% | 1.71 | 0.71 |
08/03 | 3,795 | 3,845 | 3,725 | 3,740 | -1.45% | 18,511,200 | 1兆3537億 | +12.85% | 1.7 | 0.7 |
08/02 | 3,765 | 3,835 | 3,735 | 3,795 | +0.53% | 11,953,000 | 1兆3737億 | +15.24% | 1.72 | 0.71 |
08/01 | 3,700 | 3,795 | 3,685 | 3,775 | +3.85% | 17,224,600 | 1兆3664億 | +15.48% | 1.71 | 0.71 |
07/29 | 3,590 | 3,740 | 3,550 | 3,635 | +1.54% | 28,726,700 | 1兆3157億 | +12.23% | 1.65 | 0.68 |
07/28 | 3,550 | 3,585 | 3,520 | 3,580 | +0.85% | 10,246,700 | 1兆2958億 | +11.53% | 1.62 | 0.67 |
07/27 | 3,480 | 3,550 | 3,480 | 3,550 | +2.31% | 7,271,900 | 1兆2850億 | +11.36% | 1.61 | 0.67 |
07/26 | 3,490 | 3,495 | 3,435 | 3,470 | -1% | 6,788,700 | 1兆2560億 | +9.46% | 1.57 | 0.65 |
07/25 | 3,520 | 3,540 | 3,475 | 3,505 | -0.14% | 7,322,600 | 1兆2687億 | +11.2% | 1.59 | 0.66 |
07/22 | 3,580 | 3,620 | 3,495 | 3,510 | +2.93% | 21,193,800 | 1兆2702億 | +11.93% | 1.59 | 0.66 |
07/21 | 3,345 | 3,425 | 3,340 | 3,410 | +1.94% | 7,838,100 | 1兆2340億 | +9.26% | 1.55 | 0.64 |
07/20 | 3,385 | 3,385 | 3,315 | 3,345 | +0.75% | 7,503,800 | 1兆2105億 | +7.49% | 1.52 | 0.63 |
07/19 | 3,245 | 3,320 | 3,240 | 3,320 | +3.91% | 12,954,100 | 1兆2014億 | +6.86% | 1.51 | 0.62 |
07/15 | 3,175 | 3,205 | 3,115 | 3,195 | +0.79% | 7,987,500 | 1兆1562億 | +3.06% | 1.45 | 0.6 |
07/14 | 3,100 | 3,185 | 3,085 | 3,170 | +2.42% | 7,649,100 | 1兆1471億 | +2.23% | 1.44 | 0.59 |
07/13 | 3,085 | 3,110 | 3,065 | 3,095 | +0.16% | 4,583,300 | 1兆1200億 | -0.26% | 1.4 | 0.58 |
07/12 | 3,115 | 3,125 | 3,060 | 3,090 | -0.32% | 4,908,400 | 1兆1182億 | -0.93% | 1.4 | 0.58 |
07/11 | 3,175 | 3,180 | 3,080 | 3,100 | -0.96% | 6,748,600 | 1兆1218億 | -1.18% | 1.41 | 0.58 |
07/08 | 3,040 | 3,185 | 3,040 | 3,130 | +4.72% | 15,385,000 | 1兆1327億 | -0.76% | 1.42 | 0.59 |
07/07 | 2,988 | 3,010 | 2,957 | 2,989 | -0.7% | 14,359,000 | 1兆816億 | -5.74% | 1.35 | 0.56 |
07/06 | 2,979 | 3,020 | 2,959 | 3,010 | 0% | 13,704,500 | 1兆892億 | -5.7% | 1.36 | 0.56 |
07/05 | 3,140 | 3,150 | 3,005 | 3,010 | -2.75% | 9,062,400 | 1兆892億 | -6.29% | 1.36 | 0.56 |
07/04 | 3,045 | 3,100 | 3,000 | 3,095 | +1.14% | 6,313,000 | 1兆1200億 | -4.15% | 1.4 | 0.58 |
07/01 | 3,125 | 3,135 | 3,040 | 3,060 | -1.45% | 7,899,900 | 1兆1073億 | -5.79% | 1.39 | 0.57 |
06/30 | 3,145 | 3,175 | 3,090 | 3,105 | -2.2% | 7,141,300 | 1兆1236億 | -5.13% | 1.41 | 0.58 |
06/29 | 3,165 | 3,210 | 3,135 | 3,175 | -1.24% | 6,410,900 | 1兆1489億 | -3.55% | 1.44 | 0.6 |
06/28 | 3,210 | 3,265 | 3,170 | 3,215 | +0.94% | 9,306,100 | 1兆1634億 | -2.84% | 1.46 | 0.6 |
06/27 | 3,075 | 3,195 | 3,035 | 3,185 | +5.29% | 10,343,000 | 1兆1526億 | -4.15% | 1.44 | 0.6 |
06/24 | 2,925 | 3,025 | 2,895 | 3,025 | +3.92% | 13,300,200 | 1兆947億 | -9.32% | 1.37 | 0.57 |
06/23 | 3,010 | 3,035 | 2,889 | 2,911 | -3.61% | 17,842,600 | 1兆534億 | -13.1% | 1.32 | 0.55 |
06/22 | 3,105 | 3,110 | 3,010 | 3,020 | -2.74% | 7,048,700 | 1兆928億 | -10.25% | 1.37 | 0.57 |
06/21 | 3,100 | 3,125 | 3,050 | 3,105 | +2.48% | 5,913,300 | 1兆1236億 | -8.14% | 1.41 | 0.58 |
06/20 | 3,090 | 3,120 | 3,005 | 3,030 | -1.94% | 8,527,300 | 1兆965億 | -10.59% | 1.37 | 0.57 |
06/17 | 3,070 | 3,115 | 3,020 | 3,090 | -1.44% | 9,666,500 | 1兆1182億 | -9.09% | 1.4 | 0.58 |
06/16 | 3,230 | 3,235 | 3,135 | 3,135 | -2.18% | 6,438,100 | 1兆1345億 | -7.98% | 1.42 | 0.59 |
06/15 | 3,235 | 3,265 | 3,185 | 3,205 | +0.16% | 5,266,000 | 1兆1598億 | -6.04% | 1.45 | 0.6 |
06/14 | 3,120 | 3,215 | 3,080 | 3,200 | +1.59% | 7,883,800 | 1兆1580億 | -6.27% | 1.45 | 0.6 |
06/13 | 3,120 | 3,210 | 3,110 | 3,150 | -2.48% | 7,758,500 | 1兆1399億 | -7.68% | 1.43 | 0.59 |
06/10 | 3,180 | 3,265 | 3,140 | 3,230 | +0.31% | 11,879,300 | 1兆1688億 | -5.5% | 1.46 | 0.61 |
06/09 | 3,300 | 3,305 | 3,200 | 3,220 | -7.74% | 19,449,600 | 1兆1652億 | -5.85% | 1.46 | 0.6 |
06/08 | 3,540 | 3,545 | 3,480 | 3,490 | -1.69% | 7,716,200 | 1兆2629億 | +2.02% | 1.58 | 0.65 |
06/07 | 3,525 | 3,570 | 3,485 | 3,550 | +0.71% | 6,108,500 | 1兆2846億 | +4.29% | 1.61 | 0.67 |
06/06 | 3,535 | 3,590 | 3,515 | 3,525 | -0.7% | 4,749,900 | 1兆2756億 | +4.07% | 1.6 | 0.66 |
06/03 | 3,540 | 3,560 | 3,480 | 3,550 | +1.28% | 6,275,700 | 1兆2846億 | +5.44% | 1.61 | 0.67 |
06/02 | 3,550 | 3,565 | 3,470 | 3,505 | -0.28% | 6,352,200 | 1兆2684億 | +4.69% | 1.59 | 0.66 |
06/01 | 3,470 | 3,570 | 3,460 | 3,515 | +2.03% | 8,021,700 | 1兆2720億 | +5.4% | 1.59 | 0.66 |
05/31 | 3,570 | 3,615 | 3,425 | 3,445 | -3.37% | 13,058,500 | 1兆2466億 | +3.61% | 1.56 | 0.65 |
05/30 | 3,740 | 3,745 | 3,505 | 3,565 | -3.13% | 12,969,800 | 1兆2901億 | +7.51% | 1.62 | 0.67 |
05/27 | 3,630 | 3,725 | 3,625 | 3,680 | +2.51% | 12,034,100 | 1兆3317億 | +11.41% | 1.67 | 0.69 |
05/26 | 3,565 | 3,625 | 3,530 | 3,590 | -0.28% | 6,977,600 | 1兆2991億 | +9.42% | 1.63 | 0.67 |
05/25 | 3,600 | 3,630 | 3,540 | 3,600 | +0.98% | 9,392,500 | 1兆3027億 | +10.43% | 1.63 | 0.67 |
05/24 | 3,520 | 3,620 | 3,485 | 3,565 | +2% | 14,441,600 | 1兆2901億 | +10.1% | 1.62 | 0.67 |
05/23 | 3,405 | 3,500 | 3,390 | 3,495 | +3.56% | 11,344,200 | 1兆2647億 | +8.78% | 1.58 | 0.66 |
05/20 | 3,320 | 3,395 | 3,310 | 3,375 | +2.43% | 8,130,100 | 1兆2213億 | +5.97% | 1.53 | 0.63 |
05/19 | 3,290 | 3,310 | 3,185 | 3,295 | -2.95% | 11,841,700 | 1兆1924億 | +3.94% | 1.49 | 0.62 |
05/18 | 3,365 | 3,400 | 3,295 | 3,395 | +1.95% | 9,051,600 | 1兆2286億 | +7.5% | 1.54 | 0.64 |
05/17 | 3,310 | 3,365 | 3,280 | 3,330 | +1.83% | 7,012,700 | 1兆2050億 | +5.98% | 1.51 | 0.62 |
05/16 | 3,360 | 3,395 | 3,255 | 3,270 | -0.91% | 7,198,000 | 1兆1833億 | +4.41% | 1.48 | 0.61 |
05/13 | 3,230 | 3,315 | 3,190 | 3,300 | +2.17% | 6,536,500 | 1兆1942億 | +5.4% | 1.5 | 0.62 |
05/12 | 3,235 | 3,295 | 3,190 | 3,230 | -1.52% | 6,751,900 | 1兆1688億 | +3.1% | 1.46 | 0.61 |
05/11 | 3,210 | 3,300 | 3,145 | 3,280 | +4.13% | 7,650,700 | 1兆1869億 | +4.66% | 1.49 | 0.61 |
05/10 | 3,260 | 3,275 | 3,100 | 3,150 | -4.55% | 11,095,500 | 1兆1399億 | +0.35% | 1.43 | 0.59 |
05/09 | 3,310 | 3,390 | 3,240 | 3,300 | +0.76% | 12,390,000 | 1兆1942億 | +4.96% | 1.5 | 0.62 |
05/06 | 3,310 | 3,365 | 3,260 | 3,275 | +0.61% | 10,151,100 | 1兆1851億 | +3.97% | 1.48 | 0.61 |
05/02 | 3,100 | 3,270 | 3,100 | 3,255 | +6.03% | 13,012,900 | 1兆1779億 | +3.17% | 1.48 | 0.61 |
04/28 | 3,145 | 3,190 | 2,830 | 3,070 | -1.76% | 29,216,600 | 1兆1109億 | -2.94% | 1.39 | 0.58 |
04/27 | 2,979 | 3,155 | 2,945 | 3,125 | +3.82% | 9,572,500 | 1兆1308億 | -1.61% | 1.42 | 0.59 |
04/26 | 3,100 | 3,120 | 2,991 | 3,010 | -2.11% | 6,820,800 | 1兆892億 | -5.91% | 1.36 | 0.56 |
04/25 | 3,065 | 3,150 | 3,055 | 3,075 | -3.15% | 5,825,600 | 1兆1127億 | -4.83% | 1.39 | 0.58 |
04/22 | 3,215 | 3,265 | 3,165 | 3,175 | -2.91% | 5,630,500 | 1兆1489億 | -2.64% | 1.44 | 0.6 |
04/21 | 3,225 | 3,275 | 3,185 | 3,270 | +1.08% | 7,433,400 | 1兆1833億 | -0.52% | 1.48 | 0.61 |
04/20 | 3,270 | 3,280 | 3,205 | 3,235 | 0% | 7,206,000 | 1兆1707億 | -2.21% | 1.47 | 0.61 |
04/19 | 3,160 | 3,255 | 3,105 | 3,235 | +3.52% | 7,768,600 | 1兆1707億 | -2.85% | 1.47 | 0.61 |
04/18 | 3,085 | 3,135 | 3,000 | 3,125 | +1.79% | 6,026,000 | 1兆1308億 | -6.86% | 1.42 | 0.59 |
04/15 | 2,975 | 3,100 | 2,975 | 3,070 | +0.82% | 5,546,500 | 1兆1109億 | -9.14% | 1.39 | 0.58 |
04/14 | 2,930 | 3,045 | 2,905 | 3,045 | +3.92% | 8,430,800 | 1兆1019億 | -10.55% | 1.38 | 0.57 |
04/13 | 2,856 | 2,957 | 2,856 | 2,930 | +4.05% | 11,800,000 | 1兆603億 | -14.38% | 1.33 | 0.55 |