株価チャート
2022/03/11~2022/08/05
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 |
08/05 | 2,341 | 2,373 | 2,341 | 2,358 | +0.21% | 3,227,900 | 1兆307億 | +3.19% | 29.94 | 1.31 |
08/04 | 2,390 | 2,390 | 2,337 | 2,353 | -0.68% | 3,188,200 | 1兆285億 | +2.93% | 29.87 | 1.3 |
08/03 | 2,351 | 2,382 | 2,337 | 2,369 | +1.2% | 4,765,400 | 1兆355億 | +3.54% | 30.07 | 1.31 |
08/02 | 2,375 | 2,377 | 2,313 | 2,341 | -1.18% | 5,591,600 | 1兆233億 | +2.27% | 29.72 | 1.3 |
08/01 | 2,321 | 2,375 | 2,319 | 2,369 | +2.38% | 5,051,800 | 1兆355億 | +3.4% | 30.07 | 1.31 |
07/29 | 2,280 | 2,318 | 2,279 | 2,314 | +1.49% | 3,480,600 | 1兆115億 | +1% | 29.38 | 1.28 |
07/28 | 2,300 | 2,301 | 2,277 | 2,280 | -0.44% | 2,385,000 | 9966億8718万 | -0.65% | 28.95 | 1.26 |
07/27 | 2,287 | 2,298 | 2,275 | 2,290 | +0.22% | 1,571,500 | 1兆10億 | -0.39% | 29.07 | 1.27 |
07/26 | 2,300 | 2,308 | 2,279 | 2,285 | +0.22% | 2,672,300 | 9988億7289万 | -0.78% | 29.01 | 1.27 |
07/25 | 2,235 | 2,280 | 2,233 | 2,280 | +1.69% | 2,563,200 | 9966億8718万 | -1.04% | 28.95 | 1.26 |
07/22 | 2,232 | 2,249 | 2,223 | 2,242 | -1.75% | 4,043,800 | 9800億7572万 | -2.61% | 28.46 | 1.24 |
07/21 | 2,270 | 2,294 | 2,253 | 2,282 | -0.35% | 2,686,900 | 9975億6146万 | -0.91% | 28.97 | 1.26 |
07/20 | 2,270 | 2,291 | 2,269 | 2,290 | +2.05% | 3,349,700 | 1兆10億 | -0.56% | 29.07 | 1.27 |
07/19 | 2,239 | 2,244 | 2,212 | 2,244 | +1.31% | 2,354,500 | 9809億5001万 | -2.56% | 28.49 | 1.24 |
07/15 | 2,225 | 2,229 | 2,196 | 2,215 | -0.76% | 3,628,800 | 9682億7285万 | -3.99% | 28.12 | 1.23 |
07/14 | 2,237 | 2,268 | 2,231 | 2,232 | -1.46% | 2,937,100 | 9757億429万 | -3.5% | 28.34 | 1.24 |
07/13 | 2,275 | 2,298 | 2,263 | 2,265 | +1.43% | 3,756,900 | 9901億3002万 | -2.29% | 28.75 | 1.26 |
07/12 | 2,280 | 2,280 | 2,223 | 2,233 | -2.19% | 3,386,400 | 9761億4143万 | -3.87% | 28.35 | 1.24 |
07/11 | 2,259 | 2,284 | 2,240 | 2,283 | +1.78% | 3,663,100 | 9979億9861万 | -1.93% | 28.98 | 1.27 |
07/08 | 2,208 | 2,264 | 2,206 | 2,243 | +1.36% | 4,746,500 | 9805億1287万 | -3.82% | 28.48 | 1.24 |
07/07 | 2,246 | 2,256 | 2,182 | 2,213 | -1.21% | 6,397,900 | 9673億9856万 | -5.22% | 28.09 | 1.23 |
07/06 | 2,334 | 2,334 | 2,235 | 2,240 | -3.78% | 4,861,200 | 9792億144万 | -4.31% | 28.44 | 1.24 |
07/05 | 2,310 | 2,335 | 2,304 | 2,328 | +1.62% | 3,185,900 | 1兆176億 | -0.77% | 29.55 | 1.29 |
07/04 | 2,306 | 2,315 | 2,275 | 2,291 | +0.17% | 2,873,500 | 1兆14億 | -2.39% | 29.08 | 1.27 |
07/01 | 2,356 | 2,369 | 2,273 | 2,287 | -3.71% | 5,006,800 | 9997億4718万 | -2.72% | 29.03 | 1.27 |
06/30 | 2,385 | 2,397 | 2,368 | 2,375 | -1.53% | 4,172,600 | 1兆382億 | +0.89% | 30.15 | 1.32 |
06/29 | 2,378 | 2,424 | 2,366 | 2,412 | +1.17% | 4,584,700 | 1兆543億 | +2.55% | 30.62 | 1.34 |
06/28 | 2,372 | 2,393 | 2,357 | 2,384 | -0.08% | 2,820,600 | 1兆421億 | +1.58% | 30.27 | 1.32 |
06/27 | 2,420 | 2,425 | 2,370 | 2,386 | +0.04% | 3,405,100 | 1兆430億 | +1.88% | 30.29 | 1.32 |
06/24 | 2,415 | 2,416 | 2,361 | 2,385 | -1.45% | 4,324,800 | 1兆425億 | +2.1% | 30.28 | 1.32 |
06/23 | 2,390 | 2,433 | 2,387 | 2,420 | +1.94% | 5,543,800 | 1兆578億 | +3.82% | 30.72 | 1.34 |
06/22 | 2,388 | 2,389 | 2,355 | 2,374 | -0.5% | 4,509,100 | 1兆377億 | +2.15% | 30.14 | 1.32 |
06/21 | 2,370 | 2,405 | 2,352 | 2,386 | +3.42% | 7,085,100 | 1兆430億 | +2.93% | 30.29 | 1.32 |
06/20 | 2,280 | 2,315 | 2,271 | 2,307 | +3.36% | 4,196,000 | 1兆84億 | -0.09% | 29.29 | 1.28 |
06/17 | 2,210 | 2,251 | 2,191 | 2,232 | -1.8% | 4,741,900 | 9757億429万 | -3.13% | 28.34 | 1.24 |
06/16 | 2,305 | 2,316 | 2,270 | 2,273 | +0.22% | 3,144,800 | 9936億2717万 | -1.17% | 28.86 | 1.26 |
06/15 | 2,284 | 2,318 | 2,268 | 2,268 | -1.05% | 3,042,600 | 9914億4145万 | -1.09% | 28.79 | 1.26 |
06/14 | 2,300 | 2,306 | 2,262 | 2,292 | -2.88% | 4,758,500 | 1兆19億 | +0.17% | 29.1 | 1.27 |
06/13 | 2,324 | 2,365 | 2,320 | 2,360 | +0.13% | 2,933,600 | 1兆316億 | +3.42% | 29.96 | 1.31 |
06/10 | 2,354 | 2,376 | 2,343 | 2,357 | -0.34% | 3,176,100 | 1兆303億 | +3.6% | 29.92 | 1.31 |
06/09 | 2,375 | 2,383 | 2,356 | 2,365 | -0.46% | 2,845,300 | 1兆338億 | +4.14% | 30.02 | 1.31 |
06/08 | 2,355 | 2,389 | 2,353 | 2,376 | +0.76% | 3,217,300 | 1兆386億 | +4.99% | 30.16 | 1.32 |
06/07 | 2,400 | 2,412 | 2,357 | 2,358 | -0.88% | 3,528,100 | 1兆307億 | +4.61% | 29.94 | 1.31 |
06/06 | 2,341 | 2,392 | 2,336 | 2,379 | +2.28% | 3,781,700 | 1兆399億 | +5.97% | 30.2 | 1.32 |
06/03 | 2,360 | 2,381 | 2,320 | 2,326 | -1.23% | 3,620,200 | 1兆167億 | +3.98% | 29.53 | 1.29 |
06/02 | 2,364 | 2,383 | 2,351 | 2,355 | -0.93% | 3,861,100 | 1兆294億 | +5.56% | 29.9 | 1.31 |
06/01 | 2,358 | 2,384 | 2,356 | 2,377 | +1.32% | 3,574,000 | 1兆390億 | +6.83% | 30.18 | 1.32 |
05/31 | 2,378 | 2,389 | 2,344 | 2,346 | -1.76% | 4,837,600 | 1兆255億 | +5.82% | 29.78 | 1.3 |
05/30 | 2,400 | 2,414 | 2,382 | 2,388 | +0.59% | 5,083,000 | 1兆438億 | +8.01% | 30.32 | 1.32 |
05/27 | 2,380 | 2,393 | 2,360 | 2,374 | +2.11% | 6,538,300 | 1兆377億 | +7.76% | 30.14 | 1.32 |
05/26 | 2,300 | 2,354 | 2,295 | 2,325 | +2.24% | 7,468,400 | 1兆163億 | +5.92% | 29.52 | 1.29 |
05/25 | 2,254 | 2,277 | 2,238 | 2,274 | +0.22% | 3,622,800 | 9940億6431万 | +3.79% | 28.87 | 1.26 |
05/24 | 2,257 | 2,291 | 2,252 | 2,269 | +1.07% | 4,143,400 | 9918億7860万 | +3.56% | 28.81 | 1.26 |
05/23 | 2,279 | 2,289 | 2,235 | 2,245 | -0.71% | 3,977,000 | 9813億8715万 | +2.65% | 28.5 | 1.24 |
05/20 | 2,247 | 2,284 | 2,233 | 2,261 | +1.3% | 4,307,000 | 9883億8145万 | +3.53% | 28.7 | 1.25 |
05/19 | 2,172 | 2,239 | 2,168 | 2,232 | +0.45% | 4,474,000 | 9757億429万 | +2.39% | 28.34 | 1.24 |
05/18 | 2,201 | 2,234 | 2,191 | 2,222 | +2.21% | 4,374,100 | 9713億3285万 | +2.02% | 28.21 | 1.23 |
05/17 | 2,155 | 2,174 | 2,143 | 2,174 | +0.65% | 2,380,400 | 9503億4996万 | -0.14% | 27.6 | 1.21 |
05/16 | 2,191 | 2,191 | 2,150 | 2,160 | +0.51% | 2,950,000 | 9442億2996万 | -0.92% | 27.42 | 1.2 |
05/13 | 2,105 | 2,162 | 2,105 | 2,149 | +2.09% | 3,508,600 | 9394億2138万 | -1.56% | 27.28 | 1.19 |
05/12 | 2,110 | 2,127 | 2,098 | 2,105 | -1.59% | 3,456,400 | 9201億8706万 | -3.79% | 26.72 | 1.17 |
05/11 | 2,125 | 2,157 | 2,121 | 2,139 | +0.23% | 3,253,400 | 9350億4994万 | -2.6% | 27.16 | 1.19 |
05/10 | 2,160 | 2,164 | 2,089 | 2,134 | -2.65% | 6,611,000 | 9328億6422万 | -3.09% | 27.09 | 1.18 |
05/09 | 2,270 | 2,310 | 2,192 | 2,192 | -2.23% | 6,990,000 | 9582億1855万 | -0.77% | 27.83 | 1.22 |
05/06 | 2,200 | 2,274 | 2,185 | 2,242 | +2.99% | 7,266,900 | 9800億7572万 | +1.4% | 28.46 | 1.24 |
05/02 | 2,178 | 2,199 | 2,166 | 2,177 | +1.21% | 4,125,700 | 9516億6139万 | -1.49% | 27.64 | 1.21 |
04/28 | 2,128 | 2,164 | 2,120 | 2,151 | +0.47% | 4,089,500 | 9402億9566万 | -2.71% | 27.31 | 1.19 |
04/27 | 2,127 | 2,142 | 2,117 | 2,141 | -1.47% | 3,958,500 | 9359億2423万 | -3.3% | 27.18 | 1.19 |
04/26 | 2,161 | 2,183 | 2,157 | 2,173 | +0.32% | 2,971,200 | 9499億1282万 | -1.98% | 27.59 | 1.2 |
04/25 | 2,165 | 2,178 | 2,153 | 2,166 | -1.68% | 3,650,500 | 9468億5282万 | -2.39% | 27.5 | 1.2 |
04/22 | 2,194 | 2,211 | 2,186 | 2,203 | +0.73% | 2,949,200 | 9630億2713万 | -0.86% | 27.97 | 1.22 |
04/21 | 2,213 | 2,230 | 2,182 | 2,187 | -0.59% | 3,276,100 | 9560億3283万 | -1.66% | 27.76 | 1.21 |
04/20 | 2,217 | 2,242 | 2,196 | 2,200 | +1.06% | 3,674,300 | 9617億1570万 | -1.12% | 27.93 | 1.22 |
04/19 | 2,182 | 2,184 | 2,161 | 2,177 | -0.14% | 3,500,000 | 9516億6139万 | -2.03% | 27.64 | 1.21 |
04/18 | 2,185 | 2,196 | 2,158 | 2,180 | -2.07% | 4,136,100 | 9529億7283万 | -1.71% | 27.68 | 1.21 |
04/15 | 2,255 | 2,256 | 2,220 | 2,226 | -2.07% | 3,589,000 | 9730億8143万 | +0.68% | 28.26 | 1.23 |
04/14 | 2,243 | 2,278 | 2,231 | 2,273 | +4.84% | 6,395,400 | 9936億2717万 | +3.22% | 28.86 | 1.26 |
04/13 | 2,170 | 2,177 | 2,121 | 2,168 | -0.23% | 5,147,400 | 9477億2710万 | -0.82% | 27.52 | 1.2 |
04/12 | 2,165 | 2,199 | 2,161 | 2,173 | +0.84% | 3,633,400 | 9499億1282万 | +0.05% | 27.59 | 1.2 |
04/11 | 2,176 | 2,188 | 2,141 | 2,155 | -1.33% | 2,975,900 | 9420億4424万 | -0.37% | 27.36 | 1.19 |
04/08 | 2,174 | 2,188 | 2,145 | 2,184 | -0.18% | 3,371,400 | 9547億2140万 | +0.97% | 27.73 | 1.21 |
04/07 | 2,218 | 2,236 | 2,181 | 2,188 | -2.63% | 4,003,100 | 9564億6997万 | +1.16% | 27.78 | 1.21 |
04/06 | 2,223 | 2,256 | 2,215 | 2,247 | +0.27% | 3,615,400 | 9822億6144万 | +3.88% | 28.53 | 1.25 |
04/05 | 2,264 | 2,275 | 2,231 | 2,241 | -1.28% | 3,499,600 | 9796億3858万 | +3.61% | 28.45 | 1.24 |
04/04 | 2,299 | 2,300 | 2,262 | 2,270 | -1.99% | 3,383,200 | 9923億1574万 | +4.8% | 28.82 | 1.26 |
04/01 | 2,288 | 2,318 | 2,265 | 2,316 | +1.14% | 4,184,600 | 1兆124億 | +6.97% | 29.4 | 1.28 |
03/31 | 2,286 | 2,303 | 2,265 | 2,290 | -0.87% | 4,285,900 | 1兆10億 | +6.07% | - | 1.25 |
03/30 | 2,257 | 2,322 | 2,244 | 2,310 | +3.77% | 8,977,100 | 1兆98億 | +6.94% | - | 1.26 |
03/29 | 2,253 | 2,254 | 2,221 | 2,226 | -0.31% | 6,104,800 | 9730億8143万 | +2.91% | - | 1.22 |
03/28 | 2,216 | 2,259 | 2,212 | 2,233 | +1.59% | 4,684,500 | 9761億4143万 | +3% | - | 1.22 |
03/25 | 2,225 | 2,236 | 2,198 | 2,198 | -0.77% | 4,900,600 | 9608億4141万 | +1.06% | - | 1.2 |
03/24 | 2,215 | 2,224 | 2,182 | 2,215 | 0% | 4,908,500 | 9682億7285万 | +1.42% | - | 1.21 |
03/23 | 2,215 | 2,238 | 2,210 | 2,215 | -0.45% | 4,567,500 | 9682億7285万 | +1.23% | - | 1.21 |
03/22 | 2,195 | 2,232 | 2,171 | 2,225 | -0.71% | 4,584,100 | 9726億4428万 | +1.32% | - | 1.22 |
03/18 | 2,221 | 2,250 | 2,208 | 2,241 | -0.44% | 5,886,300 | 9796億3858万 | +1.72% | - | 1.22 |
03/17 | 2,285 | 2,288 | 2,191 | 2,251 | +0.72% | 8,983,300 | 9840億1001万 | +1.86% | - | 1.23 |
03/16 | 2,184 | 2,239 | 2,160 | 2,235 | +5.18% | 9,023,200 | 9770億1572万 | +0.9% | - | 1.22 |
03/15 | 2,071 | 2,129 | 2,068 | 2,125 | +2.61% | 4,896,100 | 9289億2993万 | -4.15% | - | 1.16 |
03/14 | 2,043 | 2,084 | 2,032 | 2,071 | +3.45% | 5,470,900 | 9053億2418万 | -6.88% | - | 1.13 |
03/11 | 1,980 | 2,005 | 1,951 | 2,002 | +0.3% | 5,362,500 | 8751億6128万 | -10.18% | - | 1.09 |