株価チャート
2021/01/27~2021/06/23
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 |
06/23 | 2,215 | 2,240 | 2,211 | 2,211 | -0.9% | 1,852,800 | 2兆208億 | -1.16% | 30.83 | 2.06 |
06/22 | 2,220 | 2,236 | 2,207 | 2,231 | +1.59% | 3,108,200 | 2兆391億 | -0.18% | 31.1 | 2.08 |
06/21 | 2,234 | 2,243 | 2,185 | 2,196 | -3.64% | 3,805,500 | 2兆71億 | -1.66% | 30.62 | 2.05 |
06/18 | 2,290 | 2,307 | 2,273 | 2,279 | -0.48% | 3,094,800 | 2兆830億 | +2.15% | 31.77 | 2.12 |
06/17 | 2,297 | 2,313 | 2,287 | 2,290 | -0.65% | 2,342,200 | 2兆930億 | +2.92% | 31.93 | 2.13 |
06/16 | 2,291 | 2,335 | 2,291 | 2,305 | -0.04% | 2,345,100 | 2兆1067億 | +3.92% | 32.14 | 2.15 |
06/15 | 2,270 | 2,311 | 2,268 | 2,306 | +1.63% | 2,083,800 | 2兆1076億 | +4.44% | 32.15 | 2.15 |
06/14 | 2,298 | 2,309 | 2,268 | 2,269 | -0.7% | 1,806,800 | 2兆738億 | +3.18% | 31.63 | 2.12 |
06/11 | 2,301 | 2,303 | 2,272 | 2,285 | -0.65% | 2,545,900 | 2兆884億 | +4.29% | 31.86 | 2.13 |
06/10 | 2,320 | 2,322 | 2,297 | 2,300 | -0.35% | 2,625,600 | 2兆1022億 | +5.31% | 32.07 | 2.14 |
06/09 | 2,284 | 2,317 | 2,280 | 2,308 | +1.05% | 3,917,300 | 2兆1095億 | +6.16% | 32.18 | 2.15 |
06/08 | 2,249 | 2,299 | 2,247 | 2,284 | +1.92% | 3,698,100 | 2兆875億 | +5.59% | 31.84 | 2.13 |
06/07 | 2,258 | 2,263 | 2,234 | 2,241 | -0.13% | 1,710,900 | 2兆482億 | +3.99% | 31.24 | 2.09 |
06/04 | 2,242 | 2,253 | 2,222 | 2,244 | -0.22% | 2,738,400 | 2兆510億 | +4.52% | 31.29 | 2.09 |
06/03 | 2,180 | 2,249 | 2,170 | 2,249 | +4.22% | 5,164,000 | 2兆555億 | +5.09% | 31.36 | 2.1 |
06/02 | 2,165 | 2,170 | 2,123 | 2,158 | +0.14% | 2,834,400 | 1兆9724億 | +1.17% | 30.09 | 2.01 |
06/01 | 2,210 | 2,212 | 2,147 | 2,155 | -2.58% | 2,417,100 | 1兆9696億 | +1.22% | 30.04 | 2.01 |
05/31 | 2,215 | 2,230 | 2,202 | 2,212 | -0.27% | 2,705,800 | 2兆217億 | +4.19% | 30.84 | 2.06 |
05/28 | 2,252 | 2,267 | 2,212 | 2,218 | -0.89% | 4,218,300 | 2兆272億 | +4.77% | 30.92 | 2.07 |
05/27 | 2,200 | 2,240 | 2,199 | 2,238 | +1.36% | 10,312,700 | 2兆455億 | +5.97% | 31.2 | 2.09 |
05/26 | 2,192 | 2,215 | 2,188 | 2,208 | +0.36% | 3,318,100 | 2兆181億 | +4.89% | 30.78 | 2.06 |
05/25 | 2,211 | 2,213 | 2,194 | 2,200 | 0% | 2,892,100 | 2兆108億 | +4.81% | 30.67 | 2.05 |
05/24 | 2,174 | 2,205 | 2,172 | 2,200 | +1.15% | 3,089,500 | 2兆108億 | +5.16% | 30.67 | 2.05 |
05/21 | 2,175 | 2,190 | 2,165 | 2,175 | +0.74% | 2,155,800 | 1兆9879億 | +4.32% | 30.32 | 2.03 |
05/20 | 2,155 | 2,170 | 2,144 | 2,159 | +0.19% | 1,784,700 | 1兆9733億 | +3.8% | 30.1 | 2.01 |
05/19 | 2,163 | 2,168 | 2,138 | 2,155 | -1.37% | 2,881,100 | 1兆9696億 | +3.81% | 30.04 | 2.01 |
05/18 | 2,165 | 2,202 | 2,164 | 2,185 | +1.96% | 5,207,600 | 1兆9970億 | +5.45% | 30.46 | 2.04 |
05/17 | 2,146 | 2,162 | 2,125 | 2,143 | -0.19% | 2,520,400 | 1兆9587億 | +3.63% | 29.88 | 2 |
05/14 | 2,126 | 2,150 | 2,107 | 2,147 | +1.95% | 2,844,800 | 1兆9623億 | +3.92% | 29.93 | 2 |
05/13 | 2,100 | 2,149 | 2,088 | 2,106 | +2.28% | 5,426,500 | 1兆9248億 | +2.03% | 29.36 | 1.96 |
05/12 | 2,087 | 2,113 | 2,046 | 2,059 | -0.82% | 3,590,700 | 1兆8819億 | -0.24% | 28.71 | 1.92 |
05/11 | 2,077 | 2,092 | 2,068 | 2,076 | -0.29% | 2,176,500 | 1兆8974億 | +0.48% | 28.94 | 1.94 |
05/10 | 2,077 | 2,093 | 2,070 | 2,082 | -0.24% | 2,059,400 | 1兆9029億 | +0.68% | 29.03 | 1.94 |
05/07 | 2,060 | 2,092 | 2,055 | 2,087 | +1.71% | 2,138,000 | 1兆9075億 | +0.72% | 29.1 | 1.95 |
05/06 | 2,088 | 2,096 | 2,052 | 2,052 | +0.05% | 3,636,300 | 1兆8755億 | -1.16% | 28.61 | 1.91 |
04/30 | 2,069 | 2,075 | 2,051 | 2,051 | -0.68% | 2,727,100 | 1兆8746億 | -1.44% | 28.59 | 1.91 |
04/28 | 2,062 | 2,078 | 2,054 | 2,065 | +0.34% | 2,169,900 | 1兆8874億 | -0.96% | 28.79 | 1.93 |
04/27 | 2,078 | 2,090 | 2,053 | 2,058 | -0.72% | 1,871,200 | 1兆8810億 | -1.48% | 28.69 | 1.92 |
04/26 | 2,067 | 2,080 | 2,057 | 2,073 | +0.24% | 1,870,200 | 1兆8947億 | -1% | 28.9 | 1.93 |
04/23 | 2,052 | 2,068 | 2,045 | 2,068 | +0.93% | 2,068,900 | 1兆8901億 | -1.43% | 28.83 | 1.93 |
04/22 | 2,030 | 2,061 | 2,017 | 2,049 | +1.69% | 2,862,800 | 1兆8727億 | -2.57% | 28.57 | 1.91 |
04/21 | 2,025 | 2,025 | 2,007 | 2,015 | -1.9% | 3,203,000 | 1兆8417億 | -4.41% | 28.09 | 1.88 |
04/20 | 2,082 | 2,082 | 2,047 | 2,054 | -1.39% | 2,728,800 | 1兆8773億 | -2.84% | 28.64 | 1.91 |
04/19 | 2,105 | 2,112 | 2,077 | 2,083 | +0.14% | 2,348,400 | 1兆9038億 | -1.65% | 29.04 | 1.94 |
04/16 | 2,075 | 2,091 | 2,061 | 2,080 | +1.32% | 2,521,200 | 1兆9011億 | -1.89% | 29 | 1.94 |
04/15 | 2,035 | 2,065 | 2,034 | 2,053 | +1.08% | 1,507,400 | 1兆8764億 | -3.25% | 28.62 | 1.91 |
04/14 | 2,019 | 2,046 | 2,016 | 2,031 | +0.05% | 2,288,800 | 1兆8563億 | -4.38% | 28.32 | 1.89 |
04/13 | 2,055 | 2,056 | 2,030 | 2,030 | -0.68% | 3,645,300 | 1兆8554億 | -4.65% | 28.3 | 1.89 |
04/12 | 2,050 | 2,056 | 2,038 | 2,044 | -0.29% | 2,718,600 | 1兆8682億 | -4.22% | 28.5 | 1.91 |
04/09 | 2,037 | 2,066 | 2,027 | 2,050 | +0.15% | 4,840,600 | 1兆8737億 | -4.07% | 28.58 | 1.91 |
04/08 | 2,100 | 2,103 | 2,046 | 2,047 | -2.06% | 3,993,500 | 1兆8709億 | -4.3% | 28.54 | 1.91 |
04/07 | 2,100 | 2,115 | 2,088 | 2,090 | -0.1% | 2,833,500 | 1兆9102億 | -2.38% | 29.14 | 1.95 |
04/06 | 2,129 | 2,130 | 2,081 | 2,092 | -0.81% | 3,261,900 | 1兆9120億 | -2.33% | 29.17 | 1.95 |
04/05 | 2,120 | 2,127 | 2,107 | 2,109 | -0.05% | 2,272,400 | 1兆9276億 | -1.54% | 29.4 | 1.97 |
04/02 | 2,114 | 2,123 | 2,104 | 2,110 | +0.52% | 2,068,000 | 1兆9285億 | -1.45% | 29.42 | 1.97 |
04/01 | 2,138 | 2,149 | 2,097 | 2,099 | -1.04% | 3,007,500 | 1兆9184億 | -1.92% | 29.26 | 1.96 |
03/31 | 2,153 | 2,173 | 2,110 | 2,121 | -3.02% | 3,845,500 | 1兆9385億 | -0.93% | 29.57 | 1.98 |
03/30 | 2,197 | 2,198 | 2,173 | 2,187 | +0.05% | 2,436,000 | 1兆9989億 | +2.15% | 30.49 | 2.04 |
03/29 | 2,185 | 2,191 | 2,161 | 2,186 | +0.05% | 3,487,200 | 1兆9980億 | +2.25% | 30.48 | 2.04 |
03/26 | 2,175 | 2,196 | 2,167 | 2,185 | +1.44% | 3,823,000 | 1兆9970億 | +2.34% | 30.46 | 2.04 |
03/25 | 2,154 | 2,176 | 2,146 | 2,154 | +0.37% | 3,329,200 | 1兆9687億 | +1.03% | 30.03 | 2.01 |
03/24 | 2,203 | 2,209 | 2,137 | 2,146 | -1.96% | 2,808,000 | 1兆9614億 | +0.66% | 29.92 | 2 |
03/23 | 2,200 | 2,207 | 2,185 | 2,189 | +0.41% | 3,502,300 | 2兆7億 | +2.58% | 30.52 | 2.04 |
03/22 | 2,182 | 2,203 | 2,173 | 2,180 | -0.5% | 3,443,200 | 1兆9925億 | +2.11% | 30.39 | 2.03 |
03/19 | 2,182 | 2,202 | 2,175 | 2,191 | +0.5% | 4,858,800 | 2兆25億 | +2.53% | 30.55 | 2.04 |
03/18 | 2,165 | 2,205 | 2,163 | 2,180 | +0.88% | 3,464,800 | 1兆9925億 | +1.96% | 30.39 | 2.03 |
03/17 | 2,152 | 2,175 | 2,132 | 2,161 | +0.19% | 3,182,600 | 1兆9751億 | +0.98% | 30.13 | 2.01 |
03/16 | 2,144 | 2,166 | 2,128 | 2,157 | +1.22% | 3,009,100 | 1兆9714億 | +0.61% | 30.07 | 2.01 |
03/15 | 2,121 | 2,141 | 2,113 | 2,131 | +0.66% | 2,449,100 | 1兆9477億 | -0.65% | 29.71 | 1.99 |
03/12 | 2,102 | 2,127 | 2,075 | 2,117 | -0.09% | 5,655,200 | 1兆9349億 | -1.44% | 29.51 | 1.97 |
03/11 | 2,161 | 2,164 | 2,116 | 2,119 | -1.62% | 2,864,200 | 1兆9367億 | -1.53% | 29.54 | 1.98 |
03/10 | 2,132 | 2,180 | 2,131 | 2,154 | +0.42% | 3,500,300 | 1兆9687億 | -0.09% | 30.03 | 2.01 |
03/09 | 2,128 | 2,148 | 2,113 | 2,145 | +1.51% | 2,729,200 | 1兆9605億 | -0.69% | 29.91 | 2 |
03/08 | 2,118 | 2,133 | 2,103 | 2,113 | +0.09% | 2,829,400 | 1兆9312億 | -2.36% | 29.46 | 1.97 |
03/05 | 2,110 | 2,122 | 2,080 | 2,111 | +0.14% | 3,595,300 | 1兆9294億 | -2.76% | 29.43 | 1.97 |
03/04 | 2,110 | 2,142 | 2,093 | 2,108 | +0.05% | 3,120,100 | 1兆9267億 | -3.26% | 29.39 | 1.97 |
03/03 | 2,085 | 2,114 | 2,074 | 2,107 | +1.2% | 2,623,700 | 1兆9257億 | -3.61% | 29.38 | 1.96 |
03/02 | 2,099 | 2,109 | 2,072 | 2,082 | -0.24% | 2,906,800 | 1兆9029億 | -5.1% | 29.03 | 1.94 |
03/01 | 2,101 | 2,115 | 2,078 | 2,087 | -0.1% | 2,804,200 | 1兆9075億 | -5.27% | 29.1 | 1.95 |
02/26 | 2,125 | 2,125 | 2,075 | 2,089 | -2.15% | 3,909,100 | 1兆9093億 | -5.52% | 29.12 | 1.95 |
02/25 | 2,130 | 2,148 | 2,120 | 2,135 | +1.52% | 2,205,300 | 1兆9513億 | -3.74% | 29.77 | 1.99 |
02/24 | 2,120 | 2,132 | 2,102 | 2,103 | -0.57% | 2,731,500 | 1兆9221億 | -5.48% | 29.32 | 1.96 |
02/22 | 2,110 | 2,138 | 2,102 | 2,115 | -0.09% | 1,969,700 | 1兆9331億 | -5.37% | 29.49 | 1.97 |
02/19 | 2,112 | 2,135 | 2,105 | 2,117 | +0.14% | 2,597,800 | 1兆9349億 | -5.66% | 29.51 | 1.97 |
02/18 | 2,142 | 2,152 | 2,104 | 2,114 | -1.9% | 3,112,100 | 1兆9321億 | -6.17% | 29.47 | 1.97 |
02/17 | 2,200 | 2,203 | 2,154 | 2,155 | -2.05% | 3,297,400 | 1兆9696億 | -4.69% | 30.04 | 2.01 |
02/16 | 2,215 | 2,222 | 2,178 | 2,200 | -0.5% | 3,942,700 | 2兆108億 | -2.91% | 30.67 | 2.05 |
02/15 | 2,240 | 2,243 | 2,206 | 2,211 | -0.54% | 2,266,800 | 2兆208億 | -2.6% | 30.83 | 2.06 |
02/12 | 2,229 | 2,242 | 2,213 | 2,223 | +0.05% | 2,278,200 | 2兆318億 | -2.2% | 30.99 | 2.07 |
02/10 | 2,217 | 2,234 | 2,197 | 2,222 | -0.13% | 1,922,300 | 2兆309億 | -2.42% | 30.98 | 2.07 |
02/09 | 2,262 | 2,263 | 2,216 | 2,225 | -1.68% | 2,202,600 | 2兆336億 | -2.5% | 31.02 | 2.07 |
02/08 | 2,170 | 2,263 | 2,153 | 2,263 | +4.14% | 3,946,000 | 2兆683億 | -1.09% | 31.55 | 2.11 |
02/05 | 2,237 | 2,260 | 2,166 | 2,173 | -2.03% | 4,256,800 | 1兆9861億 | -5.32% | 30.3 | 2.03 |
02/04 | 2,212 | 2,231 | 2,192 | 2,218 | -0.18% | 2,099,500 | 2兆272億 | -3.82% | 30.92 | 2.07 |
02/03 | 2,220 | 2,237 | 2,219 | 2,222 | +0.14% | 2,792,800 | 2兆309億 | -4.02% | 30.98 | 2.07 |
02/02 | 2,235 | 2,251 | 2,207 | 2,219 | -1.2% | 2,185,500 | 2兆281億 | -4.48% | 30.94 | 2.07 |
02/01 | 2,252 | 2,280 | 2,239 | 2,246 | 0% | 1,865,600 | 2兆528億 | -3.65% | 31.31 | 2.09 |
01/29 | 2,289 | 2,301 | 2,243 | 2,246 | -1.92% | 2,329,800 | 2兆528億 | -3.89% | 31.31 | 2.09 |
01/28 | 2,274 | 2,300 | 2,272 | 2,290 | -0.52% | 3,016,500 | 2兆930億 | -2.26% | 31.93 | 2.13 |
01/27 | 2,301 | 2,320 | 2,285 | 2,302 | +0.74% | 2,224,800 | 2兆1040億 | -1.96% | 32.09 | 2.15 |