株価チャート
2022/03/14~2022/08/08
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 |
08/08 | 5,607 | 5,768 | 5,585 | 5,695 | +0.74% | 11,190,400 | 9兆8122億 | +4% | - | 1.01 |
08/05 | 5,678 | 5,690 | 5,587 | 5,653 | +0.23% | 10,339,800 | 9兆7398億 | +3.65% | - | 1 |
08/04 | 5,577 | 5,640 | 5,573 | 5,640 | +2.62% | 10,800,400 | 9兆7174億 | +3.73% | - | 1 |
08/03 | 5,548 | 5,578 | 5,490 | 5,496 | +0.84% | 10,020,900 | 9兆4693億 | +1.33% | - | 0.97 |
08/02 | 5,461 | 5,523 | 5,407 | 5,450 | -0.98% | 11,158,700 | 9兆3900億 | +0.53% | - | 0.96 |
08/01 | 5,425 | 5,539 | 5,383 | 5,504 | -1.8% | 13,385,300 | 9兆4831億 | +1.55% | - | 0.97 |
07/29 | 5,672 | 5,763 | 5,567 | 5,605 | -0.9% | 12,677,200 | 9兆6571億 | +3.64% | - | 0.99 |
07/28 | 5,751 | 5,810 | 5,641 | 5,656 | -0.56% | 12,618,700 | 9兆7450億 | +4.97% | - | 1 |
07/27 | 5,646 | 5,700 | 5,585 | 5,688 | +0.12% | 10,978,600 | 9兆8001億 | +6.06% | - | 1 |
07/26 | 5,497 | 5,740 | 5,490 | 5,681 | +3.2% | 19,044,800 | 9兆7881億 | +6.41% | - | 1 |
07/25 | 5,420 | 5,514 | 5,417 | 5,505 | +0.42% | 7,022,000 | 9兆4848億 | +3.69% | - | 0.97 |
07/22 | 5,503 | 5,522 | 5,469 | 5,482 | -0.45% | 8,460,800 | 9兆4452億 | +3.83% | - | 0.97 |
07/21 | 5,500 | 5,540 | 5,460 | 5,507 | +0.13% | 9,841,600 | 9兆4883億 | +4.68% | - | 0.97 |
07/20 | 5,490 | 5,542 | 5,451 | 5,500 | +2.4% | 11,735,100 | 9兆4762億 | +4.92% | - | 0.97 |
07/19 | 5,348 | 5,376 | 5,268 | 5,371 | +1.42% | 9,919,900 | 9兆2539億 | +2.83% | - | 0.95 |
07/15 | 5,361 | 5,430 | 5,268 | 5,296 | -1.65% | 11,928,700 | 9兆1247億 | +1.55% | - | 0.94 |
07/14 | 5,290 | 5,438 | 5,273 | 5,385 | +0.88% | 10,829,700 | 9兆2781億 | +3.06% | - | 0.95 |
07/13 | 5,260 | 5,354 | 5,244 | 5,338 | +2.4% | 11,493,700 | 9兆1971億 | +1.95% | - | 0.94 |
07/12 | 5,310 | 5,320 | 5,193 | 5,213 | -4.28% | 12,835,400 | 8兆9817億 | -0.61% | - | 0.92 |
07/11 | 5,500 | 5,600 | 5,428 | 5,446 | +0.85% | 14,494,100 | 9兆3832億 | +3.67% | - | 0.96 |
07/08 | 5,421 | 5,525 | 5,395 | 5,400 | +0.22% | 17,038,100 | 9兆3039億 | +2.84% | - | 0.95 |
07/07 | 5,363 | 5,437 | 5,324 | 5,388 | +0.84% | 12,354,800 | 9兆2832億 | +2.59% | - | 0.95 |
07/06 | 5,373 | 5,438 | 5,338 | 5,343 | -0.65% | 11,934,900 | 9兆2057億 | +1.81% | - | 0.94 |
07/05 | 5,350 | 5,440 | 5,322 | 5,378 | +1.8% | 12,938,200 | 9兆2660億 | +2.5% | - | 0.95 |
07/04 | 5,225 | 5,347 | 5,208 | 5,283 | +2.96% | 12,778,400 | 9兆1023億 | +0.69% | - | 0.93 |
07/01 | 5,235 | 5,296 | 5,115 | 5,131 | -1.99% | 13,997,200 | 8兆8404億 | -2.27% | - | 0.91 |
06/30 | 5,322 | 5,350 | 5,221 | 5,235 | -1.69% | 13,088,700 | 9兆196億 | -0.44% | - | 0.92 |
06/29 | 5,340 | 5,357 | 5,283 | 5,325 | -1.64% | 14,579,000 | 9兆1747億 | +1.33% | - | 0.97 |
06/28 | 5,358 | 5,466 | 5,348 | 5,414 | -0.07% | 12,362,200 | 9兆3280億 | +3.2% | - | 0.99 |
06/27 | 5,291 | 5,427 | 5,234 | 5,418 | +3.71% | 16,304,700 | 9兆3349億 | +3.46% | - | 0.99 |
06/24 | 5,145 | 5,249 | 5,107 | 5,224 | +2.37% | 14,084,400 | 9兆7億 | -0.15% | - | 0.95 |
06/23 | 5,049 | 5,145 | 5,030 | 5,103 | +1.55% | 14,280,200 | 8兆7922億 | -2.47% | - | 0.93 |
06/22 | 5,097 | 5,123 | 5,025 | 5,025 | -0.99% | 14,855,300 | 8兆6578億 | -3.92% | - | 0.92 |
06/21 | 5,025 | 5,126 | 4,978 | 5,075 | +2.88% | 14,623,600 | 8兆7439億 | -3.06% | - | 0.93 |
06/20 | 4,867 | 4,975 | 4,826 | 4,933 | +3.03% | 18,416,500 | 8兆4993億 | -5.79% | - | 0.9 |
06/17 | 4,803 | 4,860 | 4,708 | 4,788 | -4.24% | 31,301,100 | 8兆2495億 | -8.7% | - | 0.88 |
06/16 | 5,126 | 5,180 | 4,997 | 5,000 | -0.56% | 17,286,800 | 8兆6147億 | -4.83% | - | 0.91 |
06/15 | 5,046 | 5,127 | 4,975 | 5,028 | -0.1% | 18,333,700 | 8兆6630億 | -3.92% | - | 0.92 |
06/14 | 4,895 | 5,046 | 4,866 | 5,033 | -2.56% | 20,473,600 | 8兆6716億 | -3.71% | - | 0.92 |
06/13 | 5,322 | 5,353 | 5,165 | 5,165 | -6.85% | 19,439,100 | 8兆8990億 | -1.09% | - | 0.94 |
06/10 | 5,585 | 5,585 | 5,470 | 5,545 | -2.01% | 16,523,400 | 9兆5537億 | +6.33% | - | 1.01 |
06/09 | 5,699 | 5,849 | 5,650 | 5,659 | +1.73% | 20,843,400 | 9兆7501億 | +8.83% | - | 1.03 |
06/08 | 5,480 | 5,587 | 5,437 | 5,563 | +2.45% | 14,612,800 | 9兆5847億 | +7.29% | - | 1.02 |
06/07 | 5,483 | 5,516 | 5,418 | 5,430 | +0.72% | 13,649,600 | 9兆3556億 | +4.95% | - | 0.99 |
06/06 | 5,359 | 5,411 | 5,318 | 5,391 | -0.5% | 10,332,900 | 9兆2884億 | +4.4% | - | 0.99 |
06/03 | 5,400 | 5,484 | 5,381 | 5,418 | +2.19% | 15,777,900 | 9兆3349億 | +5.08% | - | 0.99 |
06/02 | 5,224 | 5,325 | 5,217 | 5,302 | +0.04% | 10,954,900 | 9兆1351億 | +3.17% | - | 0.97 |
06/01 | 5,389 | 5,410 | 5,280 | 5,300 | -1.47% | 12,798,000 | 9兆1316億 | +3.05% | - | 0.97 |
05/31 | 5,382 | 5,414 | 5,293 | 5,379 | +0.39% | 15,303,000 | 9兆2677億 | +4.37% | - | 0.98 |
05/30 | 5,417 | 5,423 | 5,315 | 5,358 | +0.32% | 15,862,500 | 9兆2315億 | +3.76% | - | 0.98 |
05/27 | 5,399 | 5,484 | 5,331 | 5,341 | +3.43% | 18,373,700 | 9兆2022億 | +3.27% | - | 0.98 |
05/26 | 5,136 | 5,239 | 5,134 | 5,164 | +1.22% | 15,426,100 | 8兆8973億 | -0.39% | - | 0.94 |
05/25 | 5,191 | 5,191 | 5,077 | 5,102 | -1.71% | 14,749,400 | 8兆7905億 | -1.98% | - | 0.93 |
05/24 | 5,276 | 5,299 | 5,136 | 5,191 | -1.61% | 15,994,300 | 8兆9438億 | -0.78% | - | 0.95 |
05/23 | 5,321 | 5,344 | 5,210 | 5,276 | +0.84% | 17,937,700 | 9兆903億 | +0.53% | - | 0.96 |
05/20 | 5,121 | 5,249 | 5,080 | 5,232 | +3.5% | 18,735,500 | 9兆144億 | -0.46% | - | 0.96 |
05/19 | 4,937 | 5,080 | 4,867 | 5,055 | -1.6% | 22,694,900 | 8兆7095億 | -4.04% | - | 0.92 |
05/18 | 5,178 | 5,277 | 5,082 | 5,137 | +0.29% | 20,288,800 | 8兆8508億 | -2.95% | - | 0.94 |
05/17 | 4,985 | 5,146 | 4,983 | 5,122 | +0.23% | 17,612,200 | 8兆8249億 | -3.61% | - | 0.94 |
05/16 | 5,040 | 5,200 | 4,962 | 5,110 | +1.39% | 25,957,700 | 8兆8042億 | -4.31% | - | 0.93 |
05/13 | 4,526 | 5,049 | 4,514 | 5,040 | +12.22% | 46,758,100 | 8兆6836億 | -6.2% | - | 0.92 |
05/12 | 4,675 | 4,680 | 4,491 | 4,491 | -8.03% | 23,641,900 | 7兆7377億 | -16.86% | - | 0.82 |
05/11 | 4,850 | 4,923 | 4,781 | 4,883 | -0.35% | 16,471,400 | 8兆4131億 | -10.34% | - | 0.89 |
05/10 | 4,864 | 4,929 | 4,721 | 4,900 | -1.78% | 18,133,000 | 8兆4424億 | -10.47% | - | 0.9 |
05/09 | 5,054 | 5,077 | 4,980 | 4,989 | -3.5% | 13,268,500 | 8兆5958億 | -9.32% | - | 0.91 |
05/06 | 5,114 | 5,213 | 5,102 | 5,170 | -2.27% | 14,614,500 | 8兆9076億 | -6.39% | - | 0.95 |
05/02 | 5,357 | 5,401 | 5,242 | 5,290 | +0.4% | 12,798,000 | 9兆1144億 | -4.37% | - | 0.97 |
04/28 | 5,202 | 5,291 | 5,167 | 5,269 | +1.68% | 14,777,000 | 9兆782億 | -4.84% | - | 0.96 |
04/27 | 4,989 | 5,189 | 4,960 | 5,182 | -0.25% | 21,451,300 | 8兆9283億 | -6.56% | - | 0.95 |
04/26 | 5,093 | 5,267 | 5,048 | 5,195 | +4.13% | 21,191,400 | 8兆9507億 | -6.48% | - | 0.95 |
04/25 | 5,201 | 5,203 | 4,964 | 4,989 | -7.8% | 25,139,000 | 8兆5958億 | -10.11% | - | 0.91 |
04/22 | 5,430 | 5,472 | 5,358 | 5,411 | -3.01% | 12,424,700 | 9兆3229億 | -2.49% | - | 0.99 |
04/21 | 5,574 | 5,644 | 5,551 | 5,579 | -0.85% | 10,514,700 | 9兆6123億 | +1% | - | 1.02 |
04/20 | 5,558 | 5,655 | 5,518 | 5,627 | +1.44% | 11,402,300 | 9兆6950億 | +2.66% | - | 1.03 |
04/19 | 5,698 | 5,719 | 5,523 | 5,547 | -1.88% | 14,090,600 | 9兆5572億 | +2.21% | - | 1.01 |
04/18 | 5,616 | 5,656 | 5,600 | 5,653 | -0.69% | 9,065,700 | 9兆7398億 | +5.02% | - | 1.03 |
04/15 | 5,623 | 5,723 | 5,585 | 5,692 | -1.21% | 10,971,000 | 9兆8070億 | +6.67% | - | 1.04 |
04/14 | 5,692 | 5,774 | 5,672 | 5,762 | +3.04% | 11,920,900 | 9兆9276億 | +8.72% | - | 1.05 |
04/13 | 5,499 | 5,638 | 5,466 | 5,592 | +2.01% | 13,134,000 | 9兆6347億 | +6.43% | - | 1.02 |
04/12 | 5,481 | 5,559 | 5,427 | 5,482 | -0.87% | 16,073,000 | 9兆4452億 | +5.22% | - | 1 |
04/11 | 5,654 | 5,729 | 5,521 | 5,530 | -2.69% | 15,335,400 | 9兆5279億 | +6.78% | - | 1.01 |
04/08 | 5,702 | 5,742 | 5,625 | 5,683 | +0.51% | 14,908,000 | 9兆7915億 | +10.22% | - | 1.04 |
04/07 | 5,600 | 5,670 | 5,591 | 5,654 | -1.99% | 13,766,300 | 9兆7415億 | +10.06% | - | 1.03 |
04/06 | 5,810 | 5,847 | 5,727 | 5,769 | -2.81% | 17,778,400 | 9兆9397億 | +12.63% | - | 1.05 |
04/05 | 5,899 | 5,984 | 5,834 | 5,936 | +2.61% | 19,226,700 | 10兆2274億 | +16.39% | - | 1.09 |
04/04 | 5,650 | 5,794 | 5,640 | 5,785 | +3.71% | 16,874,800 | 9兆9672億 | +14.15% | - | 1.06 |
04/01 | 5,441 | 5,609 | 5,387 | 5,578 | +0.34% | 15,398,600 | 9兆6106億 | +10.7% | - | 1.02 |
03/31 | 5,595 | 5,750 | 5,542 | 5,559 | -1.3% | 18,054,000 | 9兆5778億 | +11% | - | 0.92 |
03/30 | 5,559 | 5,633 | 5,531 | 5,632 | +2.33% | 15,400,800 | 9兆7036億 | +12.82% | - | 0.96 |
03/29 | 5,488 | 5,555 | 5,433 | 5,504 | +1.89% | 12,102,000 | 9兆4831億 | +10.68% | - | 0.94 |
03/28 | 5,393 | 5,421 | 5,280 | 5,402 | 0% | 12,671,800 | 9兆3073億 | +8.91% | - | 0.92 |
03/25 | 5,514 | 5,524 | 5,342 | 5,402 | -1.75% | 15,765,000 | 9兆3073億 | +9.15% | - | 0.92 |
03/24 | 5,321 | 5,524 | 5,320 | 5,498 | +1.42% | 22,906,500 | 9兆4727億 | +11.25% | - | 0.94 |
03/23 | 5,256 | 5,525 | 5,248 | 5,421 | +7.22% | 28,197,000 | 9兆3401億 | +9.98% | - | 0.92 |
03/22 | 4,956 | 5,069 | 4,908 | 5,056 | +1.91% | 21,652,400 | 8兆7112億 | +2.72% | - | 0.86 |
03/18 | 4,768 | 4,972 | 4,700 | 4,961 | +3.68% | 28,334,600 | 8兆5475億 | +0.43% | - | 0.85 |
03/17 | 4,869 | 4,964 | 4,746 | 4,785 | +5.89% | 39,343,700 | 8兆2443億 | -3.64% | - | 0.82 |
03/16 | 4,318 | 4,548 | 4,231 | 4,519 | +5.96% | 39,994,800 | 7兆7860億 | -9.37% | - | 0.77 |
03/15 | 4,330 | 4,388 | 4,210 | 4,265 | -4.16% | 27,602,900 | 7兆3483億 | -15.04% | - | 0.73 |
03/14 | 4,398 | 4,566 | 4,390 | 4,450 | -0.74% | 19,608,700 | 7兆6671億 | -12% | - | 0.76 |