株価チャート
2021/04/12~2021/09/07
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 |
---|
2021 |
09/07 | 5,430 | 5,459 | 5,371 | 5,377 | -0.11% | 1,400,700 | 2兆7261億 | +5.39% | 17.75 | 1.55 |
09/06 | 5,349 | 5,392 | 5,343 | 5,383 | +1.91% | 1,497,400 | 2兆7291億 | +5.78% | 17.77 | 1.55 |
09/03 | 5,290 | 5,308 | 5,217 | 5,282 | +0.4% | 1,802,900 | 2兆6779億 | +4.16% | 17.44 | 1.52 |
09/02 | 5,243 | 5,274 | 5,191 | 5,261 | -0.38% | 1,687,200 | 2兆6673億 | +3.95% | 17.37 | 1.52 |
09/01 | 5,150 | 5,282 | 5,145 | 5,281 | +3.27% | 1,466,500 | 2兆6774億 | +4.53% | 17.43 | 1.52 |
08/31 | 5,081 | 5,127 | 5,045 | 5,114 | +0.37% | 1,517,900 | 2兆5928億 | +1.35% | 16.88 | 1.47 |
08/30 | 5,060 | 5,107 | 5,050 | 5,095 | +0.89% | 1,271,700 | 2兆5831億 | +1.03% | 16.82 | 1.47 |
08/27 | 5,146 | 5,163 | 5,045 | 5,050 | -3.15% | 1,391,400 | 2兆5603億 | +0.24% | 16.67 | 1.46 |
08/26 | 5,180 | 5,214 | 5,150 | 5,214 | +0.77% | 1,327,800 | 2兆6435億 | +3.6% | 17.21 | 1.5 |
08/25 | 5,179 | 5,204 | 5,146 | 5,174 | -0.17% | 908,700 | 2兆6232億 | +3.03% | 17.08 | 1.49 |
08/24 | 5,100 | 5,205 | 5,090 | 5,183 | +2.37% | 1,289,700 | 2兆6277億 | +3.33% | 17.11 | 1.49 |
08/23 | 5,024 | 5,115 | 4,987 | 5,063 | +2.8% | 1,536,600 | 2兆5669億 | +1.02% | 16.71 | 1.46 |
08/20 | 5,001 | 5,022 | 4,918 | 4,925 | -1.68% | 1,516,400 | 2兆4969億 | -1.83% | 16.26 | 1.42 |
08/19 | 5,057 | 5,072 | 4,990 | 5,009 | -1.96% | 1,535,200 | 2兆5395億 | -0.34% | 16.53 | 1.44 |
08/18 | 5,150 | 5,177 | 5,095 | 5,109 | -0.35% | 1,078,500 | 2兆5902億 | +1.57% | 16.86 | 1.47 |
08/17 | 5,041 | 5,142 | 5,011 | 5,127 | +1.4% | 1,368,300 | 2兆5994億 | +1.99% | 16.92 | 1.48 |
08/16 | 5,031 | 5,065 | 4,998 | 5,056 | +0.48% | 1,284,900 | 2兆5634億 | +0.56% | 16.69 | 1.46 |
08/13 | 5,015 | 5,068 | 4,982 | 5,032 | +1.29% | 1,170,700 | 2兆5512億 | 0% | 16.61 | 1.45 |
08/12 | 5,061 | 5,082 | 4,959 | 4,968 | -1.47% | 1,105,200 | 2兆5187億 | -1.39% | 16.4 | 1.43 |
08/11 | 5,133 | 5,210 | 5,020 | 5,042 | +1.18% | 2,321,700 | 2兆5563億 | -0.06% | 16.64 | 1.45 |
08/10 | 5,014 | 5,033 | 4,958 | 4,983 | -0.14% | 1,179,700 | 2兆5263億 | -1.37% | 16.45 | 1.44 |
08/06 | 4,980 | 5,030 | 4,965 | 4,990 | -0.26% | 981,400 | 2兆5299億 | -1.34% | 16.47 | 1.44 |
08/05 | 4,880 | 5,009 | 4,872 | 5,003 | +1.25% | 985,400 | 2兆5365億 | -1.24% | 16.51 | 1.44 |
08/04 | 4,919 | 4,957 | 4,892 | 4,941 | +0.92% | 1,104,600 | 2兆5051億 | -2.62% | 16.31 | 1.42 |
08/03 | 4,924 | 4,983 | 4,876 | 4,896 | -3.16% | 1,855,900 | 2兆4822億 | -3.79% | 16.16 | 1.41 |
08/02 | 4,959 | 5,078 | 4,928 | 5,056 | +2.95% | 1,188,400 | 2兆5634億 | -1.04% | 16.69 | 1.46 |
07/30 | 4,991 | 5,018 | 4,905 | 4,911 | -2.4% | 1,740,100 | 2兆4898億 | -4.1% | 16.21 | 1.42 |
07/29 | 5,047 | 5,087 | 4,999 | 5,032 | -0.18% | 4,802,900 | 2兆5512億 | -2.12% | 16.61 | 1.45 |
07/28 | 5,054 | 5,088 | 5,026 | 5,041 | -2% | 1,372,400 | 2兆5558億 | -2.29% | 16.64 | 1.45 |
07/27 | 5,085 | 5,169 | 5,053 | 5,144 | +2.23% | 1,697,900 | 2兆6080億 | -0.46% | 16.98 | 1.48 |
07/26 | 5,051 | 5,062 | 5,012 | 5,032 | +1.41% | 1,352,700 | 2兆5512億 | -2.86% | 16.61 | 1.45 |
07/21 | 4,977 | 5,014 | 4,934 | 4,962 | +0.61% | 955,400 | 2兆5157億 | -4.52% | 16.38 | 1.43 |
07/20 | 4,848 | 4,967 | 4,830 | 4,932 | -0.16% | 1,477,200 | 2兆5005億 | -5.48% | 16.28 | 1.42 |
07/19 | 4,971 | 5,006 | 4,908 | 4,940 | -1.67% | 1,235,200 | 2兆5045億 | -5.74% | 16.31 | 1.42 |
07/16 | 5,056 | 5,082 | 5,016 | 5,024 | -1.12% | 1,087,000 | 2兆5471億 | -4.47% | 16.58 | 1.45 |
07/15 | 5,178 | 5,199 | 5,068 | 5,081 | -1.89% | 1,012,500 | 2兆5760億 | -3.66% | 16.77 | 1.47 |
07/14 | 5,124 | 5,209 | 5,115 | 5,179 | +0.27% | 1,171,400 | 2兆6257億 | -2.06% | 17.1 | 1.49 |
07/13 | 5,125 | 5,194 | 5,124 | 5,165 | +1.16% | 1,187,800 | 2兆6186億 | -2.55% | 17.05 | 1.49 |
07/12 | 5,129 | 5,162 | 5,073 | 5,106 | +1.25% | 1,303,100 | 2兆5887億 | -3.86% | 16.85 | 1.47 |
07/09 | 5,050 | 5,058 | 4,938 | 5,043 | -1.98% | 2,209,300 | 2兆5568億 | -5.3% | 16.65 | 1.45 |
07/08 | 5,203 | 5,227 | 5,141 | 5,145 | +0.06% | 1,986,000 | 2兆6085億 | -3.67% | 16.98 | 1.48 |
07/07 | 5,100 | 5,172 | 5,094 | 5,142 | -1% | 1,160,700 | 2兆6070億 | -3.94% | 16.97 | 1.48 |
07/06 | 5,168 | 5,205 | 5,134 | 5,194 | +1.05% | 827,700 | 2兆6333億 | -3.1% | 17.14 | 1.5 |
07/05 | 5,148 | 5,205 | 5,090 | 5,140 | -1.27% | 762,900 | 2兆6059億 | -4.14% | 16.97 | 1.48 |
07/02 | 5,147 | 5,209 | 5,147 | 5,206 | +1.15% | 1,621,900 | 2兆6394億 | -2.96% | 17.18 | 1.5 |
07/01 | 5,186 | 5,192 | 5,120 | 5,147 | -0.85% | 869,600 | 2兆6095億 | -4.15% | 16.99 | 1.48 |
06/30 | 5,131 | 5,235 | 5,131 | 5,191 | -0.06% | 1,547,800 | 2兆6318億 | -3.48% | 17.13 | 1.5 |
06/29 | 5,210 | 5,214 | 5,130 | 5,194 | -2.39% | 2,347,900 | 2兆6333億 | -3.46% | 17.14 | 1.5 |
06/28 | 5,400 | 5,400 | 5,290 | 5,321 | -1.57% | 1,288,100 | 2兆6977億 | -1.13% | 17.56 | 1.53 |
06/25 | 5,395 | 5,417 | 5,371 | 5,406 | +1.05% | 932,800 | 2兆7408億 | +0.54% | 17.84 | 1.56 |
06/24 | 5,421 | 5,424 | 5,347 | 5,350 | -1.04% | 990,000 | 2兆7124億 | -0.3% | 17.66 | 1.54 |
06/23 | 5,455 | 5,475 | 5,403 | 5,406 | -1.31% | 952,300 | 2兆7408億 | +0.95% | 17.84 | 1.56 |
06/22 | 5,406 | 5,507 | 5,392 | 5,478 | +3.75% | 1,572,900 | 2兆7773億 | +2.58% | 18.08 | 1.58 |
06/21 | 5,335 | 5,347 | 5,245 | 5,280 | -2.82% | 1,428,300 | 2兆6769億 | -0.88% | 17.43 | 1.52 |
06/18 | 5,478 | 5,505 | 5,422 | 5,433 | -0.55% | 1,541,000 | 2兆7545億 | +2.18% | 17.93 | 1.57 |
06/17 | 5,477 | 5,511 | 5,451 | 5,463 | -0.27% | 798,100 | 2兆7697億 | +3.19% | 18.03 | 1.58 |
06/16 | 5,520 | 5,651 | 5,465 | 5,478 | -0.49% | 1,859,000 | 2兆7773億 | +4.01% | 18.08 | 1.58 |
06/15 | 5,437 | 5,520 | 5,400 | 5,505 | +2.08% | 1,259,700 | 2兆7910億 | +5.1% | 18.17 | 1.59 |
06/14 | 5,455 | 5,485 | 5,374 | 5,393 | 0% | 823,400 | 2兆7342億 | +3.61% | 17.8 | 1.56 |
06/11 | 5,450 | 5,483 | 5,390 | 5,393 | -0.92% | 1,790,000 | 2兆7342億 | +4.13% | 17.8 | 1.56 |
06/10 | 5,491 | 5,525 | 5,428 | 5,443 | -0.66% | 1,257,700 | 2兆7596億 | +5.59% | 17.97 | 1.57 |
06/09 | 5,414 | 5,484 | 5,413 | 5,479 | +0.68% | 1,785,500 | 2兆7778億 | +6.95% | 18.09 | 1.58 |
06/08 | 5,463 | 5,482 | 5,430 | 5,442 | -0.26% | 930,600 | 2兆7591億 | +7% | 17.96 | 1.57 |
06/07 | 5,480 | 5,528 | 5,400 | 5,456 | +0.26% | 1,288,300 | 2兆7662億 | +7.95% | 18.01 | 1.57 |
06/04 | 5,400 | 5,467 | 5,383 | 5,442 | +0.07% | 1,214,400 | 2兆7591億 | +8.41% | 17.96 | 1.57 |
06/03 | 5,327 | 5,446 | 5,300 | 5,438 | +2.26% | 1,339,400 | 2兆7570億 | +9.02% | 17.95 | 1.57 |
06/02 | 5,254 | 5,319 | 5,211 | 5,318 | +1.37% | 1,335,600 | 2兆6962億 | +7.3% | 17.55 | 1.53 |
06/01 | 5,264 | 5,299 | 5,198 | 5,246 | +0.52% | 1,266,800 | 2兆6597億 | +6.52% | 17.32 | 1.51 |
05/31 | 5,293 | 5,333 | 5,206 | 5,219 | -2.08% | 1,665,700 | 2兆6460億 | +6.64% | 17.23 | 1.5 |
05/28 | 5,394 | 5,442 | 5,323 | 5,330 | -0.45% | 2,258,700 | 2兆7023億 | +9.51% | 17.59 | 1.54 |
05/27 | 5,227 | 5,382 | 5,219 | 5,354 | +2.31% | 5,654,200 | 2兆7144億 | +10.57% | 17.67 | 1.54 |
05/26 | 5,249 | 5,328 | 5,233 | 5,233 | 0% | 1,904,400 | 2兆6531億 | +8.59% | 17.27 | 1.51 |
05/25 | 5,231 | 5,263 | 5,210 | 5,233 | +0.48% | 1,293,500 | 2兆6531億 | +9.02% | 17.27 | 1.51 |
05/24 | 5,120 | 5,228 | 5,119 | 5,208 | +1.68% | 1,375,300 | 2兆6404億 | +9% | 17.19 | 1.5 |
05/21 | 5,105 | 5,173 | 5,090 | 5,122 | +0.97% | 1,864,200 | 2兆5968億 | +7.63% | 16.91 | 1.48 |
05/20 | 5,028 | 5,086 | 4,995 | 5,073 | +0.67% | 1,262,000 | 2兆5720億 | +6.89% | 16.75 | 1.46 |
05/19 | 5,121 | 5,124 | 5,001 | 5,039 | -2.36% | 2,356,500 | 2兆5547億 | +6.47% | 16.63 | 1.45 |
05/18 | 5,093 | 5,221 | 5,081 | 5,161 | +2.54% | 3,427,600 | 2兆6166億 | +9.34% | 17.04 | 1.49 |
05/17 | 5,252 | 5,448 | 4,964 | 5,033 | +3.94% | 4,619,800 | 2兆5517億 | +7.04% | 16.61 | 1.45 |
05/14 | 4,826 | 4,874 | 4,755 | 4,842 | +1.15% | 1,981,200 | 2兆4549億 | +3.4% | 15.98 | 1.4 |
05/13 | 4,799 | 4,858 | 4,738 | 4,787 | +0.76% | 2,269,000 | 2兆4270億 | +2.4% | 15.8 | 1.38 |
05/12 | 4,735 | 4,785 | 4,700 | 4,751 | +1.15% | 1,994,500 | 2兆4087億 | +1.8% | 15.68 | 1.37 |
05/11 | 4,718 | 4,755 | 4,668 | 4,697 | -0.93% | 1,129,300 | 2兆3813億 | +0.77% | 15.5 | 1.35 |
05/10 | 4,756 | 4,797 | 4,723 | 4,741 | -0.98% | 1,213,600 | 2兆4037億 | +1.74% | 15.65 | 1.37 |
05/07 | 4,668 | 4,795 | 4,653 | 4,788 | +3.21% | 1,825,800 | 2兆4275億 | +2.72% | 15.8 | 1.38 |
05/06 | 4,631 | 4,676 | 4,604 | 4,639 | +1.62% | 1,950,400 | 2兆3519億 | -0.39% | 15.31 | 1.34 |
04/30 | 4,677 | 4,679 | 4,545 | 4,565 | -1.3% | 2,020,700 | 2兆3144億 | -2.06% | 15.07 | 1.32 |
04/28 | 4,642 | 4,649 | 4,596 | 4,625 | -0.02% | 870,800 | 2兆3448億 | -0.81% | 15.27 | 1.33 |
04/27 | 4,673 | 4,685 | 4,607 | 4,626 | -0.32% | 1,099,900 | 2兆3453億 | -0.75% | 15.27 | 1.33 |
04/26 | 4,622 | 4,663 | 4,586 | 4,641 | +0.39% | 1,242,200 | 2兆3530億 | -0.54% | 15.32 | 1.34 |
04/23 | 4,535 | 4,626 | 4,511 | 4,623 | +1.38% | 1,371,600 | 2兆3438億 | -0.99% | 15.26 | 1.33 |
04/22 | 4,508 | 4,597 | 4,496 | 4,560 | +2.38% | 1,867,100 | 2兆3119億 | -2.46% | 15.05 | 1.31 |
04/21 | 4,491 | 4,512 | 4,424 | 4,454 | -2.09% | 1,466,000 | 2兆2581億 | -4.91% | 14.7 | 1.28 |
04/20 | 4,670 | 4,681 | 4,532 | 4,549 | -3.56% | 2,205,000 | 2兆3063億 | -3.19% | 15.02 | 1.31 |
04/19 | 4,753 | 4,782 | 4,715 | 4,717 | -1.05% | 1,258,000 | 2兆3915億 | +0.08% | 15.57 | 1.36 |
04/16 | 4,800 | 4,811 | 4,757 | 4,767 | +0.02% | 1,669,200 | 2兆4168億 | +1% | 15.74 | 1.37 |
04/15 | 4,718 | 4,789 | 4,714 | 4,766 | +1.77% | 792,200 | 2兆4163億 | +0.89% | 15.73 | 1.37 |
04/14 | 4,710 | 4,719 | 4,673 | 4,683 | -0.93% | 784,100 | 2兆3742億 | -0.89% | 15.46 | 1.35 |
04/13 | 4,801 | 4,816 | 4,715 | 4,727 | -1.36% | 1,015,900 | 2兆3966億 | -0.13% | 15.6 | 1.36 |
04/12 | 4,793 | 4,845 | 4,781 | 4,792 | +0.74% | 1,680,100 | 2兆4295億 | +0.97% | 15.82 | 1.38 |