株価チャート
2022/05/26~2022/10/19
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 |
10/19 | 2,011 | 2,022 | 2,009 | 2,010 | -0.4% | 891,500 | 1兆2871億 | -2.05% | 10.09 | 2.31 |
10/18 | 2,033 | 2,035 | 2,001 | 2,018 | +0.8% | 902,800 | 1兆2923億 | -1.99% | 10.13 | 2.31 |
10/17 | 2,003 | 2,017 | 1,990 | 2,002 | -0.89% | 787,800 | 1兆2820億 | -3.14% | 10.05 | 2.3 |
10/14 | 1,998 | 2,035 | 1,998 | 2,020 | +2.23% | 1,168,300 | 1兆2935億 | -2.65% | 10.14 | 2.32 |
10/13 | 1,974 | 1,983 | 1,960 | 1,976 | -0.05% | 1,154,600 | 1兆2654億 | -5.18% | 9.92 | 2.27 |
10/12 | 1,992 | 1,998 | 1,975 | 1,977 | -1.1% | 1,141,800 | 1兆2660億 | -5.68% | 9.93 | 2.27 |
10/11 | 2,021 | 2,038 | 1,995 | 1,999 | -1.96% | 1,294,100 | 1兆2801億 | -5.17% | 10.04 | 2.29 |
10/07 | 2,039 | 2,054 | 2,021 | 2,039 | -0.83% | 1,074,000 | 1兆3057億 | -3.78% | 10.24 | 2.34 |
10/06 | 2,055 | 2,069 | 2,050 | 2,056 | -1.15% | 1,014,200 | 1兆3166億 | -3.47% | 10.32 | 2.36 |
10/05 | 2,076 | 2,091 | 2,069 | 2,080 | +1.36% | 1,850,000 | 1兆3320億 | -2.85% | 10.44 | 2.39 |
10/04 | 2,031 | 2,054 | 2,029 | 2,052 | +1.74% | 1,560,300 | 1兆3140億 | -4.51% | 10.3 | 2.35 |
10/03 | 1,985 | 2,022 | 1,975 | 2,017 | +1.87% | 1,746,600 | 1兆2916億 | -6.66% | 10.13 | 2.31 |
09/30 | 1,972 | 1,989 | 1,972 | 1,980 | +0.1% | 1,640,600 | 1兆2679億 | -8.92% | 9.94 | 2.27 |
09/29 | 1,982 | 1,986 | 1,958 | 1,978 | -1.2% | 1,854,300 | 1兆2667億 | -9.6% | 9.93 | 2.27 |
09/28 | 1,984 | 2,005 | 1,981 | 2,002 | +0.35% | 2,067,500 | 1兆2820億 | -9.08% | 10.05 | 2.3 |
09/27 | 2,022 | 2,029 | 1,987 | 1,995 | -1.14% | 2,079,500 | 1兆2775億 | -10.01% | 10.02 | 2.29 |
09/26 | 2,051 | 2,059 | 2,014 | 2,018 | -2.37% | 2,852,300 | 1兆2923億 | -9.55% | 10.13 | 2.31 |
09/22 | 2,041 | 2,073 | 2,031 | 2,067 | +0.98% | 5,057,900 | 1兆3236億 | -7.89% | 10.38 | 2.37 |
09/21 | 2,059 | 2,065 | 2,038 | 2,047 | -1.11% | 2,431,500 | 1兆3108億 | -9.3% | 10.28 | 2.35 |
09/20 | 2,120 | 2,130 | 2,067 | 2,070 | -3.09% | 2,975,500 | 1兆3256億 | -8.77% | 10.39 | 2.37 |
09/16 | 2,142 | 2,149 | 2,136 | 2,136 | -0.7% | 7,742,500 | 1兆3678億 | -6.23% | 10.73 | 2.45 |
09/15 | 2,178 | 2,184 | 2,146 | 2,151 | -2.36% | 5,459,500 | 1兆3774億 | -5.91% | 10.8 | 2.47 |
09/14 | 2,185 | 2,214 | 2,175 | 2,203 | -0.45% | 2,968,900 | 1兆4107億 | -3.88% | 11.06 | 2.53 |
09/13 | 2,181 | 2,230 | 2,178 | 2,213 | +1.19% | 1,519,200 | 1兆4171億 | -3.61% | 11.11 | 2.54 |
09/12 | 2,198 | 2,212 | 2,173 | 2,187 | -0.73% | 1,909,800 | 1兆4005億 | -4.95% | 10.98 | 2.51 |
09/09 | 2,201 | 2,248 | 2,191 | 2,203 | -0.32% | 1,471,800 | 1兆4107億 | -4.55% | 11.06 | 2.53 |
09/08 | 2,215 | 2,244 | 2,189 | 2,210 | +0.68% | 1,587,100 | 1兆4152億 | -4.41% | 11.1 | 2.53 |
09/07 | 2,195 | 2,224 | 2,163 | 2,195 | -2.14% | 2,492,100 | 1兆4056億 | -5.22% | 11.02 | 2.52 |
09/06 | 2,271 | 2,288 | 2,243 | 2,243 | -1.45% | 559,200 | 1兆4364億 | -3.32% | 11.26 | 2.57 |
09/05 | 2,254 | 2,291 | 2,252 | 2,276 | -0.18% | 538,800 | 1兆4575億 | -2.07% | 11.43 | 2.61 |
09/02 | 2,286 | 2,292 | 2,243 | 2,280 | +0.04% | 640,700 | 1兆4600億 | -2.31% | 11.45 | 2.62 |
09/01 | 2,283 | 2,297 | 2,270 | 2,279 | -1.72% | 769,100 | 1兆4594億 | -2.77% | 11.44 | 2.61 |
08/31 | 2,313 | 2,332 | 2,307 | 2,319 | +0.04% | 1,259,800 | 1兆4850億 | -1.49% | 11.64 | 2.66 |
08/30 | 2,298 | 2,323 | 2,286 | 2,318 | +1.53% | 504,700 | 1兆4844億 | -1.95% | 11.64 | 2.66 |
08/29 | 2,280 | 2,294 | 2,270 | 2,283 | -2.77% | 711,700 | 1兆4620億 | -3.87% | 11.46 | 2.62 |
08/26 | 2,367 | 2,372 | 2,341 | 2,348 | -0.3% | 563,100 | 1兆5036億 | -1.63% | 11.79 | 2.69 |
08/25 | 2,330 | 2,356 | 2,321 | 2,355 | +1.86% | 570,100 | 1兆5081億 | -1.71% | 11.83 | 2.7 |
08/24 | 2,326 | 2,332 | 2,302 | 2,312 | -1.28% | 595,400 | 1兆4805億 | -3.83% | 11.61 | 2.65 |
08/23 | 2,355 | 2,370 | 2,329 | 2,342 | -1.51% | 697,500 | 1兆4998億 | -2.86% | 11.76 | 2.69 |
08/22 | 2,332 | 2,378 | 2,327 | 2,378 | +1.49% | 574,300 | 1兆5228億 | -1.65% | 11.94 | 2.73 |
08/19 | 2,358 | 2,366 | 2,340 | 2,343 | -0.13% | 618,200 | 1兆5004億 | -3.26% | 11.76 | 2.69 |
08/18 | 2,368 | 2,371 | 2,337 | 2,346 | -1.92% | 763,000 | 1兆5023億 | -3.42% | 11.78 | 2.69 |
08/17 | 2,350 | 2,396 | 2,345 | 2,392 | +1.92% | 804,500 | 1兆5318億 | -1.73% | 12.01 | 2.74 |
08/16 | 2,323 | 2,352 | 2,316 | 2,347 | +1.91% | 810,100 | 1兆5030億 | -3.77% | 11.79 | 2.69 |
08/15 | 2,311 | 2,316 | 2,293 | 2,303 | -1.16% | 690,500 | 1兆4748億 | -5.69% | 11.56 | 2.64 |
08/12 | 2,295 | 2,348 | 2,288 | 2,330 | +1.48% | 1,061,000 | 1兆4921億 | -4.78% | 11.7 | 2.67 |
08/10 | 2,280 | 2,318 | 2,271 | 2,296 | +0.09% | 546,300 | 1兆4703億 | -6.25% | 11.53 | 2.63 |
08/09 | 2,323 | 2,338 | 2,294 | 2,294 | -1.92% | 757,400 | 1兆4690億 | -6.37% | 11.52 | 2.63 |
08/08 | 2,338 | 2,354 | 2,333 | 2,339 | -1.39% | 623,700 | 1兆4978億 | -4.65% | 11.74 | 2.68 |
08/05 | 2,315 | 2,375 | 2,315 | 2,372 | +2.95% | 940,700 | 1兆5190億 | -3.18% | 11.91 | 2.72 |
08/04 | 2,330 | 2,331 | 2,292 | 2,304 | +0.04% | 843,400 | 1兆4754億 | -5.84% | 11.57 | 2.64 |
08/03 | 2,314 | 2,325 | 2,297 | 2,303 | -0.3% | 889,800 | 1兆4748億 | -5.81% | 11.56 | 2.64 |
08/02 | 2,320 | 2,341 | 2,274 | 2,310 | -0.43% | 1,718,400 | 1兆4793億 | -5.44% | 11.6 | 2.65 |
08/01 | 2,328 | 2,363 | 2,276 | 2,320 | -8.23% | 2,492,800 | 1兆4857億 | -4.96% | 11.65 | 2.66 |
07/29 | 2,560 | 2,570 | 2,514 | 2,528 | -0.08% | 1,101,800 | 1兆6189億 | +3.69% | 12.69 | 2.9 |
07/28 | 2,558 | 2,568 | 2,522 | 2,530 | -0.71% | 903,400 | 1兆6201億 | +4.33% | 12.7 | 2.9 |
07/27 | 2,562 | 2,595 | 2,544 | 2,548 | -0.51% | 613,600 | 1兆6317億 | +5.73% | 12.79 | 2.92 |
07/26 | 2,567 | 2,569 | 2,542 | 2,561 | -0.89% | 489,900 | 1兆6400億 | +6.89% | 12.86 | 2.94 |
07/25 | 2,596 | 2,599 | 2,566 | 2,584 | -0.46% | 415,100 | 1兆6547億 | +8.62% | 12.98 | 2.96 |
07/22 | 2,578 | 2,598 | 2,576 | 2,596 | +1.05% | 564,800 | 1兆6624億 | +9.91% | 13.04 | 2.98 |
07/21 | 2,530 | 2,578 | 2,529 | 2,569 | +0.55% | 541,300 | 1兆6451億 | +9.46% | 12.9 | 2.95 |
07/20 | 2,554 | 2,568 | 2,533 | 2,555 | +2.78% | 1,334,900 | 1兆6362億 | +9.52% | 12.83 | 2.93 |
07/19 | 2,500 | 2,504 | 2,466 | 2,486 | -0.96% | 696,100 | 1兆5920億 | +7.29% | 12.48 | 2.85 |
07/15 | 2,507 | 2,537 | 2,494 | 2,510 | +1.05% | 578,000 | 1兆6073億 | +8.85% | 12.6 | 2.88 |
07/14 | 2,483 | 2,490 | 2,453 | 2,484 | -0.96% | 722,400 | 1兆5907億 | +8.19% | 12.47 | 2.85 |
07/13 | 2,505 | 2,539 | 2,505 | 2,508 | +1.01% | 812,900 | 1兆6061億 | +9.57% | 12.59 | 2.88 |
07/12 | 2,500 | 2,510 | 2,470 | 2,483 | -1.12% | 907,900 | 1兆5900億 | +8.81% | 12.47 | 2.85 |
07/11 | 2,473 | 2,524 | 2,473 | 2,511 | +3.63% | 1,444,700 | 1兆6080億 | +10.47% | 12.61 | 2.88 |
07/08 | 2,414 | 2,472 | 2,413 | 2,423 | -0.08% | 1,512,200 | 1兆5516億 | +7.07% | 12.17 | 2.78 |
07/07 | 2,399 | 2,427 | 2,384 | 2,425 | +1.42% | 1,104,600 | 1兆5529億 | +7.35% | 12.18 | 2.78 |
07/06 | 2,323 | 2,397 | 2,312 | 2,391 | +3.02% | 1,200,200 | 1兆5311億 | +5.98% | 12.01 | 2.74 |
07/05 | 2,360 | 2,393 | 2,321 | 2,321 | -1.61% | 959,800 | 1兆4863億 | +2.93% | 11.65 | 2.66 |
07/04 | 2,330 | 2,359 | 2,318 | 2,359 | +3.42% | 1,218,000 | 1兆5106億 | +4.61% | 11.85 | 2.71 |
07/01 | 2,288 | 2,330 | 2,260 | 2,281 | -0.35% | 979,400 | 1兆4607億 | +1.33% | 11.45 | 2.62 |
06/30 | 2,301 | 2,325 | 2,279 | 2,289 | +1.24% | 1,442,600 | 1兆4658億 | +1.87% | 11.49 | 2.63 |
06/29 | 2,229 | 2,270 | 2,222 | 2,261 | +0.36% | 1,500,200 | 1兆4479億 | +0.85% | 11.35 | 2.59 |
06/28 | 2,204 | 2,255 | 2,193 | 2,253 | +0.27% | 963,300 | 1兆4428億 | +0.58% | 11.31 | 2.58 |
06/27 | 2,251 | 2,256 | 2,224 | 2,247 | +0.27% | 655,300 | 1兆4389億 | +0.36% | 11.28 | 2.58 |
06/24 | 2,225 | 2,248 | 2,208 | 2,241 | +1.86% | 855,100 | 1兆4351億 | 0% | 11.25 | 2.57 |
06/23 | 2,174 | 2,204 | 2,167 | 2,200 | +1.1% | 869,800 | 1兆4088億 | -1.92% | 11.05 | 2.52 |
06/22 | 2,180 | 2,202 | 2,168 | 2,176 | -0.14% | 673,500 | 1兆3934億 | -3.07% | 10.93 | 2.5 |
06/21 | 2,165 | 2,185 | 2,155 | 2,179 | +1.4% | 707,900 | 1兆3954億 | -3.16% | 10.94 | 2.5 |
06/20 | 2,192 | 2,192 | 2,142 | 2,149 | -0.74% | 884,500 | 1兆3762億 | -4.66% | 10.79 | 2.46 |
06/17 | 2,159 | 2,190 | 2,139 | 2,165 | -2.12% | 1,680,000 | 1兆3864億 | -4.2% | 10.87 | 2.48 |
06/16 | 2,248 | 2,263 | 2,202 | 2,212 | +0.14% | 1,114,300 | 1兆4165億 | -2.34% | 11.11 | 2.54 |
06/15 | 2,215 | 2,247 | 2,165 | 2,209 | +2.13% | 1,497,500 | 1兆4146億 | -2.69% | 11.09 | 2.53 |
06/14 | 2,183 | 2,194 | 2,155 | 2,163 | -1.95% | 839,000 | 1兆3851億 | -4.92% | 10.86 | 2.48 |
06/13 | 2,230 | 2,257 | 2,204 | 2,206 | -3.03% | 906,300 | 1兆4127億 | -3.33% | 11.08 | 2.53 |
06/10 | 2,275 | 2,303 | 2,265 | 2,275 | -1% | 1,230,000 | 1兆4568億 | -0.52% | 11.42 | 2.61 |
06/09 | 2,302 | 2,337 | 2,295 | 2,298 | -1.46% | 919,300 | 1兆4716億 | +0.35% | 11.54 | 2.64 |
06/08 | 2,296 | 2,351 | 2,289 | 2,332 | +3.74% | 1,023,400 | 1兆4933億 | +1.75% | 11.71 | 2.67 |
06/07 | 2,282 | 2,288 | 2,238 | 2,248 | -1.49% | 873,000 | 1兆4396億 | -1.83% | 11.29 | 2.58 |
06/06 | 2,310 | 2,315 | 2,280 | 2,282 | -1.51% | 602,200 | 1兆4613億 | -0.35% | 11.46 | 2.62 |
06/03 | 2,349 | 2,349 | 2,303 | 2,317 | -1.03% | 708,200 | 1兆4837億 | +1.22% | 11.63 | 2.66 |
06/02 | 2,378 | 2,378 | 2,317 | 2,341 | -1.64% | 831,400 | 1兆4991億 | +2.45% | 11.75 | 2.69 |
06/01 | 2,305 | 2,394 | 2,304 | 2,380 | +2.54% | 1,301,000 | 1兆5241億 | +4.34% | 11.95 | 2.73 |
05/31 | 2,250 | 2,321 | 2,210 | 2,321 | +3.02% | 4,959,300 | 1兆4863億 | +2.16% | 11.65 | 2.66 |
05/30 | 2,192 | 2,259 | 2,169 | 2,253 | +3.97% | 1,876,400 | 1兆4428億 | -0.53% | 11.31 | 2.58 |
05/27 | 2,193 | 2,199 | 2,144 | 2,167 | -0.05% | 1,059,700 | 1兆3877億 | -4.07% | 10.88 | 2.49 |
05/26 | 2,220 | 2,240 | 2,168 | 2,168 | -1.86% | 1,076,400 | 1兆3883億 | -3.94% | 10.89 | 2.49 |