株価チャート
2021/06/24~2021/11/18
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 |
11/18 | 4,604 | 4,653 | 4,586 | 4,620 | -0.24% | 1,580,800 | 2兆3423億 | -8.37% | 15.25 | 1.33 |
11/17 | 4,751 | 4,765 | 4,630 | 4,631 | -2.77% | 2,228,800 | 2兆3479億 | -8.71% | 15.29 | 1.34 |
11/16 | 4,764 | 4,798 | 4,740 | 4,763 | -0.46% | 1,542,800 | 2兆4148億 | -6.72% | 15.72 | 1.37 |
11/15 | 4,771 | 4,809 | 4,753 | 4,785 | -0.08% | 1,343,500 | 2兆4260億 | -6.91% | 15.79 | 1.38 |
11/12 | 4,685 | 4,829 | 4,677 | 4,789 | +1.35% | 1,972,600 | 2兆4280億 | -7.37% | 15.81 | 1.38 |
11/11 | 4,569 | 4,817 | 4,568 | 4,725 | -3.94% | 4,819,700 | 2兆3955億 | -9.17% | 15.6 | 1.36 |
11/10 | 4,983 | 4,989 | 4,891 | 4,919 | -2.88% | 2,554,800 | 2兆4939億 | -6.05% | 16.24 | 1.42 |
11/09 | 5,200 | 5,219 | 5,053 | 5,065 | -2.22% | 1,108,200 | 2兆5679億 | -3.74% | 16.72 | 1.46 |
11/08 | 5,110 | 5,195 | 5,105 | 5,180 | +1.81% | 1,368,700 | 2兆6262億 | -1.82% | 17.1 | 1.49 |
11/05 | 5,101 | 5,116 | 5,009 | 5,088 | -1.49% | 1,918,000 | 2兆5796億 | -3.69% | 16.79 | 1.47 |
11/04 | 5,218 | 5,221 | 5,132 | 5,165 | -0.52% | 1,239,200 | 2兆6186億 | -2.47% | 17.05 | 1.49 |
11/02 | 5,288 | 5,288 | 5,171 | 5,192 | -0.9% | 1,067,100 | 2兆6323億 | -2.17% | 17.14 | 1.5 |
11/01 | 5,214 | 5,288 | 5,179 | 5,239 | +1.59% | 2,096,600 | 2兆6561億 | -1.49% | 17.29 | 1.51 |
10/29 | 5,045 | 5,160 | 5,014 | 5,157 | +2.24% | 1,976,600 | 2兆6146億 | -3.17% | 17.02 | 1.49 |
10/28 | 5,038 | 5,075 | 5,023 | 5,044 | -0.55% | 1,691,000 | 2兆5573億 | -5.51% | 16.65 | 1.45 |
10/27 | 5,047 | 5,132 | 5,047 | 5,072 | +0.5% | 1,369,900 | 2兆5715億 | -5.2% | 16.74 | 1.46 |
10/26 | 4,972 | 5,075 | 4,951 | 5,047 | +2.31% | 1,756,900 | 2兆5588億 | -5.96% | 16.66 | 1.46 |
10/25 | 5,035 | 5,035 | 4,932 | 4,933 | -2.97% | 2,034,400 | 2兆5010億 | -8.43% | 16.28 | 1.42 |
10/22 | 5,050 | 5,104 | 5,044 | 5,084 | -0.55% | 1,251,100 | 2兆5776億 | -6.03% | 16.78 | 1.47 |
10/21 | 5,201 | 5,212 | 5,112 | 5,112 | -2.27% | 1,290,100 | 2兆5918億 | -5.75% | 16.87 | 1.47 |
10/20 | 5,243 | 5,270 | 5,208 | 5,231 | -0.21% | 1,053,100 | 2兆6521億 | -3.97% | 17.27 | 1.51 |
10/19 | 5,223 | 5,275 | 5,188 | 5,242 | -0.17% | 1,103,800 | 2兆6577億 | -3.99% | 17.3 | 1.51 |
10/18 | 5,348 | 5,380 | 5,244 | 5,251 | -1.19% | 1,808,300 | 2兆6622億 | -3.97% | 17.33 | 1.51 |
10/15 | 5,400 | 5,421 | 5,271 | 5,314 | -1.46% | 2,215,100 | 2兆6942億 | -2.94% | 17.54 | 1.53 |
10/14 | 5,426 | 5,458 | 5,392 | 5,393 | -0.42% | 1,413,200 | 2兆7342億 | -1.5% | 17.8 | 1.56 |
10/13 | 5,415 | 5,491 | 5,393 | 5,416 | -0.68% | 1,626,600 | 2兆7459億 | -1.06% | 17.88 | 1.56 |
10/12 | 5,550 | 5,582 | 5,450 | 5,453 | -2.59% | 1,722,600 | 2兆7646億 | -0.37% | 18 | 1.57 |
10/11 | 5,546 | 5,613 | 5,532 | 5,598 | +1.12% | 1,306,300 | 2兆8382億 | +2.41% | 18.48 | 1.61 |
10/08 | 5,600 | 5,625 | 5,524 | 5,536 | -1.05% | 1,493,500 | 2兆8067億 | +1.52% | 18.27 | 1.6 |
10/07 | 5,618 | 5,665 | 5,546 | 5,595 | +0.34% | 1,715,300 | 2兆8366億 | +2.81% | 18.47 | 1.61 |
10/06 | 5,629 | 5,659 | 5,486 | 5,576 | +0.13% | 2,212,200 | 2兆8270億 | +2.82% | 18.41 | 1.61 |
10/05 | 5,520 | 5,628 | 5,466 | 5,569 | +2.71% | 2,956,300 | 2兆8235億 | +3.05% | 18.38 | 1.61 |
10/04 | 5,393 | 5,449 | 5,354 | 5,422 | +1.55% | 2,060,100 | 2兆7489億 | +0.72% | 17.9 | 1.56 |
10/01 | 5,370 | 5,373 | 5,265 | 5,339 | -1.51% | 1,790,900 | 2兆7068億 | -0.67% | 17.62 | 1.54 |
09/30 | 5,459 | 5,499 | 5,417 | 5,421 | -0.44% | 2,792,100 | 2兆7484億 | +0.99% | 17.89 | 1.56 |
09/29 | 5,413 | 5,460 | 5,385 | 5,445 | -0.48% | 1,486,000 | 2兆7606億 | +1.6% | 17.97 | 1.57 |
09/28 | 5,422 | 5,484 | 5,400 | 5,471 | +0.85% | 2,009,600 | 2兆7738億 | +2.4% | 18.06 | 1.58 |
09/27 | 5,450 | 5,470 | 5,411 | 5,425 | -0.53% | 1,126,200 | 2兆7504億 | +1.94% | 17.91 | 1.56 |
09/24 | 5,415 | 5,455 | 5,384 | 5,454 | +1.75% | 2,029,400 | 2兆7651億 | +2.81% | 18 | 1.57 |
09/22 | 5,467 | 5,467 | 5,351 | 5,360 | -2.28% | 1,164,200 | 2兆7175億 | +1.3% | 17.69 | 1.55 |
09/21 | 5,463 | 5,524 | 5,421 | 5,485 | -1.12% | 1,472,900 | 2兆7809億 | +3.84% | 18.11 | 1.58 |
09/17 | 5,532 | 5,555 | 5,475 | 5,547 | +0.63% | 1,725,200 | 2兆8123億 | +5.36% | 18.31 | 1.6 |
09/16 | 5,510 | 5,583 | 5,498 | 5,512 | +1.23% | 1,618,900 | 2兆7946億 | +5.11% | 18.19 | 1.59 |
09/15 | 5,613 | 5,670 | 5,443 | 5,445 | -4.12% | 2,277,700 | 2兆7606億 | +4.27% | 17.97 | 1.57 |
09/14 | 5,575 | 5,684 | 5,573 | 5,679 | +2.27% | 1,907,500 | 2兆8792億 | +9.09% | 18.75 | 1.64 |
09/13 | 5,457 | 5,579 | 5,457 | 5,553 | +2.02% | 1,715,300 | 2兆8153億 | +7.24% | 18.33 | 1.6 |
09/10 | 5,458 | 5,499 | 5,392 | 5,443 | +0.31% | 2,544,400 | 2兆7596億 | +5.57% | 17.97 | 1.57 |
09/09 | 5,323 | 5,434 | 5,314 | 5,426 | +2.2% | 1,993,600 | 2兆7510億 | +5.61% | 17.91 | 1.56 |
09/08 | 5,428 | 5,429 | 5,275 | 5,309 | -1.26% | 1,882,900 | 2兆6916億 | +3.71% | 17.52 | 1.53 |
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 |