株価チャート
2022/03/25~2022/08/19
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 |
08/19 | 4,194 | 4,223 | 4,181 | 4,200 | -0.12% | 2,694,000 | 9兆6775億 | -1.87% | 13.57 | 1.84 |
08/18 | 4,254 | 4,254 | 4,187 | 4,205 | -0.28% | 3,775,800 | 9兆6890億 | -1.94% | 13.58 | 1.84 |
08/17 | 4,149 | 4,227 | 4,147 | 4,217 | +1.49% | 4,490,700 | 9兆7167億 | -1.86% | 13.62 | 1.85 |
08/16 | 4,153 | 4,180 | 4,142 | 4,155 | -0.81% | 2,613,600 | 9兆5738億 | -3.51% | 13.42 | 1.82 |
08/15 | 4,161 | 4,195 | 4,147 | 4,189 | +0.87% | 2,662,200 | 9兆6522億 | -2.83% | 13.53 | 1.84 |
08/12 | 4,227 | 4,227 | 4,149 | 4,153 | +0.05% | 6,731,100 | 9兆5692億 | -3.82% | 13.42 | 1.82 |
08/10 | 4,127 | 4,164 | 4,119 | 4,151 | +0.46% | 2,846,800 | 9兆5646億 | -3.96% | 13.41 | 1.82 |
08/09 | 4,178 | 4,199 | 4,123 | 4,132 | -1.71% | 3,393,000 | 9兆5208億 | -4.53% | 13.35 | 1.81 |
08/08 | 4,190 | 4,219 | 4,170 | 4,204 | -0.21% | 2,666,700 | 9兆6867億 | -2.98% | 13.58 | 1.84 |
08/05 | 4,180 | 4,225 | 4,153 | 4,213 | +1.59% | 3,651,300 | 9兆7075億 | -2.86% | 13.61 | 1.85 |
08/04 | 4,183 | 4,184 | 4,127 | 4,147 | -0.07% | 3,667,300 | 9兆5554億 | -4.45% | 13.4 | 1.82 |
08/03 | 4,161 | 4,181 | 4,116 | 4,150 | -0.38% | 3,912,700 | 9兆5623億 | -4.53% | 13.41 | 1.82 |
08/02 | 4,200 | 4,216 | 4,160 | 4,166 | -1.28% | 4,313,600 | 9兆5992億 | -4.38% | 13.46 | 1.83 |
08/01 | 4,264 | 4,278 | 4,208 | 4,220 | -1.68% | 5,334,600 | 9兆7236億 | -3.3% | 13.63 | 1.85 |
07/29 | 4,420 | 4,428 | 4,271 | 4,292 | -3.27% | 6,422,500 | 9兆8895億 | -1.85% | 13.86 | 1.88 |
07/28 | 4,489 | 4,489 | 4,414 | 4,437 | +0.02% | 4,234,100 | 10兆2236億 | +1.28% | 14.33 | 1.94 |
07/27 | 4,451 | 4,458 | 4,415 | 4,436 | +0.18% | 2,741,900 | 10兆2213億 | +1.23% | 14.33 | 1.94 |
07/26 | 4,446 | 4,450 | 4,417 | 4,428 | -0.18% | 2,853,500 | 10兆2029億 | +1.05% | 14.3 | 1.94 |
07/25 | 4,451 | 4,456 | 4,426 | 4,436 | -0.49% | 3,135,600 | 10兆2213億 | +1.23% | 14.33 | 1.94 |
07/22 | 4,440 | 4,466 | 4,432 | 4,458 | +0.52% | 3,243,000 | 10兆2720億 | +1.8% | 14.4 | 1.95 |
07/21 | 4,391 | 4,451 | 4,389 | 4,435 | +1% | 3,951,300 | 10兆2190億 | +1.37% | 14.33 | 1.94 |
07/20 | 4,384 | 4,401 | 4,361 | 4,391 | +0.16% | 5,634,200 | 10兆1176億 | +0.43% | 14.18 | 1.92 |
07/19 | 4,399 | 4,443 | 4,383 | 4,384 | -0.41% | 4,121,100 | 10兆1015億 | +0.25% | 14.16 | 1.92 |
07/15 | 4,430 | 4,442 | 4,377 | 4,402 | +0.07% | 2,912,100 | 10兆1429億 | +0.57% | 14.22 | 1.93 |
07/14 | 4,365 | 4,417 | 4,359 | 4,399 | +0.02% | 2,873,100 | 10兆1360億 | +0.41% | 14.21 | 1.93 |
07/13 | 4,392 | 4,432 | 4,383 | 4,398 | -0.81% | 3,611,000 | 10兆1337億 | +0.32% | 14.21 | 1.93 |
07/12 | 4,481 | 4,490 | 4,418 | 4,434 | +0.02% | 4,432,600 | 10兆2167億 | +1.05% | 14.32 | 1.94 |
07/11 | 4,348 | 4,436 | 4,338 | 4,433 | +3.26% | 4,890,700 | 10兆2144億 | +0.98% | 14.32 | 1.94 |
07/08 | 4,310 | 4,344 | 4,288 | 4,293 | -1.26% | 7,299,900 | 9兆8918億 | -2.28% | 13.87 | 1.88 |
07/07 | 4,305 | 4,355 | 4,304 | 4,348 | +1.95% | 5,259,000 | 10兆185億 | -1.18% | 14.05 | 1.91 |
07/06 | 4,294 | 4,344 | 4,259 | 4,265 | -0.91% | 6,010,600 | 9兆8273億 | -3.22% | 13.78 | 1.87 |
07/05 | 4,301 | 4,367 | 4,272 | 4,304 | +1.49% | 7,235,300 | 9兆9171億 | -2.58% | 13.9 | 1.89 |
07/04 | 4,202 | 4,264 | 4,145 | 4,241 | -1.67% | 12,914,300 | 9兆7720億 | -4.16% | 13.7 | 1.86 |
07/01 | 4,315 | 4,333 | 4,288 | 4,313 | +0.56% | 4,781,500 | 9兆9379億 | -2.82% | 13.93 | 1.89 |
06/30 | 4,325 | 4,335 | 4,278 | 4,289 | -0.69% | 6,878,400 | 9兆8826億 | -3.55% | 13.85 | 1.88 |
06/29 | 4,382 | 4,416 | 4,295 | 4,319 | -1.89% | 7,808,000 | 9兆9517億 | -3.14% | 13.95 | 1.89 |
06/28 | 4,295 | 4,418 | 4,283 | 4,402 | +1.48% | 5,805,500 | 10兆1429億 | -1.5% | 14.22 | 1.93 |
06/27 | 4,310 | 4,346 | 4,289 | 4,338 | -2.34% | 5,796,700 | 9兆9955億 | -3.06% | 14.01 | 1.9 |
06/24 | 4,524 | 4,524 | 4,392 | 4,442 | -1.44% | 5,509,300 | 10兆2351億 | -0.94% | 14.35 | 1.95 |
06/23 | 4,432 | 4,512 | 4,432 | 4,507 | +0.92% | 3,584,500 | 10兆3849億 | +0.45% | 14.56 | 1.98 |
06/22 | 4,432 | 4,486 | 4,422 | 4,466 | +1.13% | 3,832,400 | 10兆2904億 | -0.47% | 14.43 | 1.96 |
06/21 | 4,435 | 4,448 | 4,397 | 4,416 | -0.72% | 4,122,900 | 10兆1752億 | -1.63% | 14.26 | 1.94 |
06/20 | 4,355 | 4,463 | 4,350 | 4,448 | +2.42% | 4,371,800 | 10兆2489億 | -0.98% | 14.37 | 1.95 |
06/17 | 4,346 | 4,381 | 4,296 | 4,343 | -0.75% | 6,939,700 | 10兆70億 | -3.3% | 14.03 | 1.9 |
06/16 | 4,347 | 4,416 | 4,345 | 4,376 | +0.53% | 3,909,000 | 10兆830億 | -2.47% | 14.14 | 1.92 |
06/15 | 4,407 | 4,455 | 4,346 | 4,353 | -1.11% | 5,309,700 | 10兆300億 | -2.81% | 14.06 | 1.91 |
06/14 | 4,425 | 4,444 | 4,370 | 4,402 | -2.26% | 5,236,700 | 10兆1429億 | -1.7% | 14.22 | 1.93 |
06/13 | 4,456 | 4,505 | 4,439 | 4,504 | +0.36% | 4,092,200 | 10兆3780億 | +0.65% | 14.55 | 1.97 |
06/10 | 4,489 | 4,517 | 4,462 | 4,488 | +0.18% | 6,119,000 | 10兆3411億 | +0.45% | 14.5 | 1.97 |
06/09 | 4,534 | 4,547 | 4,468 | 4,480 | -0.53% | 5,987,400 | 10兆3227億 | +0.43% | 14.47 | 1.96 |
06/08 | 4,486 | 4,504 | 4,458 | 4,504 | +0.42% | 5,080,800 | 10兆3780億 | +1.12% | 14.55 | 1.97 |
06/07 | 4,549 | 4,550 | 4,481 | 4,485 | -0.09% | 3,250,600 | 10兆3342億 | +0.83% | 14.49 | 1.97 |
06/06 | 4,488 | 4,505 | 4,461 | 4,489 | 0% | 3,671,100 | 10兆3434億 | +1.15% | 14.5 | 1.97 |
06/03 | 4,520 | 4,537 | 4,479 | 4,489 | -0.53% | 3,280,100 | 10兆3434億 | +1.35% | 14.5 | 1.97 |
06/02 | 4,539 | 4,547 | 4,495 | 4,513 | -0.51% | 3,232,100 | 10兆3987億 | +2.1% | 14.58 | 1.98 |
06/01 | 4,518 | 4,545 | 4,489 | 4,536 | +1.11% | 3,170,100 | 10兆4517億 | +2.83% | 14.65 | 1.99 |
05/31 | 4,530 | 4,579 | 4,483 | 4,486 | -1.41% | 9,655,000 | 10兆3365億 | +1.95% | 14.49 | 1.97 |
05/30 | 4,543 | 4,589 | 4,507 | 4,550 | +0.13% | 8,110,900 | 10兆4840億 | +3.67% | 14.7 | 1.99 |
05/27 | 4,614 | 4,636 | 4,541 | 4,544 | -1.35% | 4,026,600 | 10兆4701億 | +3.84% | 14.68 | 1.99 |
05/26 | 4,538 | 4,616 | 4,537 | 4,606 | +1.28% | 3,602,400 | 10兆6130億 | +5.57% | 14.88 | 2.02 |
05/25 | 4,542 | 4,584 | 4,518 | 4,548 | -0.42% | 4,346,500 | 10兆4794億 | +4.62% | 14.69 | 1.99 |
05/24 | 4,555 | 4,576 | 4,533 | 4,567 | +0.42% | 3,438,800 | 10兆5231億 | +5.4% | 14.75 | 2 |
05/23 | 4,580 | 4,588 | 4,524 | 4,548 | +0.49% | 3,975,300 | 10兆4794億 | +5.35% | 14.69 | 1.99 |
05/20 | 4,456 | 4,526 | 4,448 | 4,526 | +0.62% | 3,552,700 | 10兆4287億 | +5.21% | 14.62 | 1.98 |
05/19 | 4,513 | 4,522 | 4,448 | 4,498 | -0.82% | 5,649,700 | 10兆3641億 | +4.97% | 14.53 | 1.97 |
05/18 | 4,489 | 4,535 | 4,469 | 4,535 | +1.21% | 4,905,000 | 10兆4494億 | +6.18% | 14.65 | 1.99 |
05/17 | 4,365 | 4,485 | 4,360 | 4,481 | +1.54% | 5,070,600 | 10兆3250億 | +5.39% | 14.47 | 1.96 |
05/16 | 4,457 | 4,457 | 4,341 | 4,413 | +3.91% | 5,171,800 | 10兆1683億 | +4.18% | 14.26 | 1.93 |
05/13 | 4,198 | 4,270 | 4,189 | 4,247 | +1.43% | 5,408,200 | 9兆7858億 | +0.59% | 13.72 | 1.86 |
05/12 | 4,288 | 4,294 | 4,187 | 4,187 | -3.01% | 5,853,200 | 9兆6475億 | -0.69% | 13.53 | 1.84 |
05/11 | 4,333 | 4,344 | 4,308 | 4,317 | -0.6% | 3,939,700 | 9兆9471億 | +2.54% | 13.95 | 1.89 |
05/10 | 4,331 | 4,371 | 4,320 | 4,343 | +0.58% | 4,558,500 | 10兆70億 | +3.48% | 14.03 | 1.9 |
05/09 | 4,283 | 4,328 | 4,275 | 4,318 | +0.28% | 4,744,000 | 9兆9494億 | +3.23% | 13.95 | 1.89 |
05/06 | 4,300 | 4,331 | 4,271 | 4,306 | -0.42% | 6,780,700 | 9兆9217億 | +3.11% | 13.91 | 1.89 |
05/02 | 4,265 | 4,332 | 4,264 | 4,324 | -0.25% | 4,381,700 | 9兆9632億 | +3.77% | 13.97 | 1.9 |
04/28 | 4,209 | 4,344 | 4,206 | 4,335 | +2% | 5,694,400 | 9兆9886億 | +4.26% | 14 | 1.9 |
04/27 | 4,245 | 4,276 | 4,220 | 4,250 | -0.45% | 6,293,400 | 9兆7927億 | +2.38% | 13.73 | 1.86 |
04/26 | 4,268 | 4,287 | 4,250 | 4,269 | +0.21% | 4,722,900 | 9兆8365億 | +2.94% | 13.79 | 1.87 |
04/25 | 4,236 | 4,265 | 4,215 | 4,260 | -0.23% | 3,919,100 | 9兆8158億 | +2.87% | 13.76 | 1.87 |
04/22 | 4,272 | 4,283 | 4,233 | 4,270 | +0.07% | 3,325,500 | 9兆8388億 | +3.36% | 13.79 | 1.87 |
04/21 | 4,288 | 4,305 | 4,251 | 4,267 | +0.99% | 4,176,600 | 9兆8319億 | +3.59% | 13.78 | 1.87 |
04/20 | 4,188 | 4,228 | 4,171 | 4,225 | +0.17% | 3,511,200 | 9兆7351億 | +2.82% | 13.65 | 1.85 |
04/19 | 4,220 | 4,252 | 4,201 | 4,218 | +0.31% | 3,716,700 | 9兆7190億 | +2.88% | 13.63 | 1.85 |
04/18 | 4,193 | 4,213 | 4,155 | 4,205 | -0.21% | 2,867,600 | 9兆6890億 | +2.89% | 13.58 | 1.84 |
04/15 | 4,183 | 4,227 | 4,164 | 4,214 | +0.21% | 2,707,000 | 9兆7098億 | +3.44% | 13.61 | 1.85 |
04/14 | 4,171 | 4,238 | 4,152 | 4,205 | +0.72% | 3,444,500 | 9兆6890億 | +3.62% | 13.58 | 1.84 |
04/13 | 4,148 | 4,175 | 4,117 | 4,175 | +0.46% | 4,544,300 | 9兆6199億 | +3.37% | 13.49 | 1.83 |
04/12 | 4,125 | 4,169 | 4,111 | 4,156 | +1.19% | 4,542,900 | 9兆5761億 | +3.33% | 13.43 | 1.82 |
04/11 | 4,123 | 4,135 | 4,087 | 4,107 | -0.94% | 4,302,300 | 9兆4632億 | +2.5% | 13.27 | 1.8 |
04/08 | 4,090 | 4,166 | 4,088 | 4,146 | +1.84% | 6,233,500 | 9兆5531億 | +3.78% | 13.39 | 1.82 |
04/07 | 4,075 | 4,087 | 4,044 | 4,071 | 0% | 5,787,000 | 9兆3803億 | +2.24% | 13.15 | 1.78 |
04/06 | 4,085 | 4,089 | 4,038 | 4,071 | +0.05% | 4,719,100 | 9兆3803億 | +2.52% | 13.15 | 1.78 |
04/05 | 4,052 | 4,075 | 4,041 | 4,069 | -0.49% | 4,295,700 | 9兆3757億 | +2.75% | 13.14 | 1.78 |
04/04 | 4,085 | 4,102 | 4,068 | 4,089 | +1.46% | 3,279,400 | 9兆4217億 | +3.6% | 13.21 | 1.79 |
04/01 | 3,991 | 4,037 | 3,981 | 4,030 | +0.62% | 5,373,700 | 9兆2858億 | +2.52% | 13.02 | 1.77 |
03/31 | 3,938 | 4,014 | 3,915 | 4,005 | +0.63% | 7,782,300 | 9兆2282億 | +2.17% | 13.06 | 1.76 |
03/30 | 4,080 | 4,095 | 3,941 | 3,980 | -4.12% | 8,654,200 | 9兆1706億 | +1.74% | 12.98 | 1.75 |
03/29 | 4,050 | 4,151 | 4,050 | 4,151 | +1.67% | 5,763,900 | 9兆5646億 | +6.33% | 13.54 | 1.83 |
03/28 | 4,088 | 4,092 | 4,031 | 4,083 | -0.1% | 4,421,600 | 9兆4079億 | +4.99% | 13.32 | 1.8 |
03/25 | 4,141 | 4,141 | 4,047 | 4,087 | -1.85% | 5,851,300 | 9兆4171億 | +5.42% | 13.33 | 1.8 |