株価チャート
2021/04/23~2021/09/21
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 |
09/21 | 2,169 | 2,170 | 2,156 | 2,164 | -0.96% | 4,401,000 | 4兆3280億 | +0.19% | 11.35 | 1.37 |
09/17 | 2,194 | 2,194 | 2,182 | 2,185 | -0.41% | 5,167,100 | 4兆3700億 | +1.2% | 11.46 | 1.38 |
09/16 | 2,185 | 2,194 | 2,173 | 2,194 | +0.73% | 3,741,400 | 4兆3880億 | +1.67% | 11.51 | 1.39 |
09/15 | 2,188 | 2,190 | 2,168 | 2,178 | -0.73% | 3,599,100 | 4兆3560億 | +1.02% | 11.42 | 1.38 |
09/14 | 2,195 | 2,198 | 2,189 | 2,194 | -0.05% | 3,535,000 | 4兆3880億 | +1.81% | 11.51 | 1.39 |
09/13 | 2,193 | 2,197 | 2,183 | 2,195 | +0.09% | 3,238,200 | 4兆3900億 | +1.95% | 11.51 | 1.39 |
09/10 | 2,193 | 2,194 | 2,185 | 2,193 | +0.23% | 4,383,900 | 4兆3860億 | +2% | 11.5 | 1.39 |
09/09 | 2,178 | 2,190 | 2,177 | 2,188 | +0.05% | 3,111,500 | 4兆3760億 | +1.86% | 11.48 | 1.38 |
09/08 | 2,181 | 2,194 | 2,180 | 2,187 | -0.23% | 3,461,600 | 4兆3740億 | +1.86% | 11.47 | 1.38 |
09/07 | 2,183 | 2,199 | 2,181 | 2,192 | +0.55% | 3,884,900 | 4兆3840億 | +2.1% | 11.5 | 1.39 |
09/06 | 2,182 | 2,192 | 2,177 | 2,180 | 0% | 3,355,800 | 4兆3600億 | +1.49% | 11.43 | 1.38 |
09/03 | 2,163 | 2,188 | 2,163 | 2,180 | +1.02% | 4,271,200 | 4兆3600億 | +1.58% | 11.43 | 1.38 |
09/02 | 2,157 | 2,164 | 2,148 | 2,158 | +0.14% | 2,957,600 | 4兆3160億 | +0.61% | 11.32 | 1.36 |
09/01 | 2,139 | 2,155 | 2,135 | 2,155 | +1.03% | 3,417,100 | 4兆3100億 | +0.37% | 11.3 | 1.36 |
08/31 | 2,130 | 2,142 | 2,119 | 2,133 | -0.14% | 3,156,500 | 4兆2660億 | -0.7% | 11.19 | 1.35 |
08/30 | 2,115 | 2,136 | 2,114 | 2,136 | +1.18% | 3,099,500 | 4兆2720億 | -0.65% | 11.2 | 1.35 |
08/27 | 2,120 | 2,121 | 2,110 | 2,111 | -0.52% | 2,751,800 | 4兆2220億 | -1.81% | 11.07 | 1.33 |
08/26 | 2,120 | 2,122 | 2,110 | 2,122 | +0.14% | 2,557,700 | 4兆2440億 | -1.39% | 11.13 | 1.34 |
08/25 | 2,136 | 2,139 | 2,118 | 2,119 | -0.8% | 2,955,500 | 4兆2380億 | -1.58% | 11.11 | 1.34 |
08/24 | 2,150 | 2,150 | 2,131 | 2,136 | -0.65% | 2,983,300 | 4兆2720億 | -0.88% | 11.2 | 1.35 |
08/23 | 2,135 | 2,150 | 2,132 | 2,150 | +1.46% | 3,086,800 | 4兆3000億 | -0.28% | 11.28 | 1.36 |
08/20 | 2,140 | 2,140 | 2,115 | 2,119 | -0.66% | 3,835,300 | 4兆2380億 | -1.72% | 11.11 | 1.34 |
08/19 | 2,137 | 2,147 | 2,133 | 2,133 | -0.79% | 2,925,200 | 4兆2660億 | -1.11% | 11.19 | 1.35 |
08/18 | 2,151 | 2,162 | 2,140 | 2,150 | +0.66% | 3,251,400 | 4兆3000億 | -0.32% | 11.28 | 1.36 |
08/17 | 2,133 | 2,148 | 2,133 | 2,136 | -0.6% | 2,764,400 | 4兆2720億 | -0.88% | 11.2 | 1.35 |
08/16 | 2,158 | 2,166 | 2,145 | 2,149 | -0.56% | 2,285,700 | 4兆2980億 | -0.14% | 11.27 | 1.36 |
08/13 | 2,157 | 2,166 | 2,154 | 2,161 | +0.32% | 2,072,000 | 4兆3220億 | +0.51% | 11.33 | 1.37 |
08/12 | 2,172 | 2,179 | 2,152 | 2,154 | +0.14% | 3,025,200 | 4兆3080億 | +0.28% | 11.3 | 1.36 |
08/11 | 2,145 | 2,164 | 2,143 | 2,151 | +1.18% | 3,484,000 | 4兆3020億 | +0.23% | 11.28 | 1.36 |
08/10 | 2,140 | 2,150 | 2,125 | 2,126 | -0.51% | 3,230,200 | 4兆2520億 | -0.89% | 11.15 | 1.34 |
08/06 | 2,132 | 2,146 | 2,125 | 2,137 | 0% | 2,865,400 | 4兆2740億 | -0.37% | 11.21 | 1.35 |
08/05 | 2,135 | 2,148 | 2,132 | 2,137 | -0.88% | 3,539,100 | 4兆2740億 | -0.28% | 11.21 | 1.35 |
08/04 | 2,200 | 2,200 | 2,153 | 2,156 | -2.13% | 4,751,400 | 4兆3120億 | +0.65% | 11.31 | 1.36 |
08/03 | 2,194 | 2,207 | 2,192 | 2,203 | -0.05% | 4,140,300 | 4兆4060億 | +2.75% | 11.55 | 1.39 |
08/02 | 2,172 | 2,214 | 2,164 | 2,204 | +2.99% | 8,470,300 | 4兆4080億 | +2.8% | 11.56 | 1.39 |
07/30 | 2,153 | 2,155 | 2,140 | 2,140 | -0.88% | 4,650,500 | 4兆2800億 | -0.14% | 11.22 | 1.35 |
07/29 | 2,193 | 2,200 | 2,154 | 2,159 | -1.73% | 4,486,500 | 4兆3180億 | +0.61% | 11.32 | 1.36 |
07/28 | 2,176 | 2,199 | 2,175 | 2,197 | +0.78% | 4,923,400 | 4兆3940億 | +2.33% | 11.52 | 1.39 |
07/27 | 2,179 | 2,189 | 2,172 | 2,180 | +0.37% | 4,011,100 | 4兆3600億 | +1.54% | 11.43 | 1.38 |
07/26 | 2,175 | 2,178 | 2,165 | 2,172 | +0.65% | 3,206,500 | 4兆3440億 | +1.12% | 11.39 | 1.37 |
07/21 | 2,167 | 2,181 | 2,154 | 2,158 | -0.05% | 3,607,500 | 4兆3160億 | +0.42% | 11.32 | 1.36 |
07/20 | 2,131 | 2,162 | 2,124 | 2,159 | +0.56% | 4,105,800 | 4兆3180億 | +0.37% | 11.32 | 1.36 |
07/19 | 2,158 | 2,158 | 2,137 | 2,147 | -0.69% | 2,703,800 | 4兆2940億 | -0.28% | 11.26 | 1.36 |
07/16 | 2,150 | 2,171 | 2,143 | 2,162 | +0.28% | 3,248,600 | 4兆3240億 | +0.32% | 11.34 | 1.37 |
07/15 | 2,166 | 2,184 | 2,151 | 2,156 | +0.14% | 4,631,900 | 4兆3120億 | 0% | 11.31 | 1.36 |
07/14 | 2,143 | 2,160 | 2,141 | 2,153 | -0.14% | 3,065,700 | 4兆3060億 | -0.19% | 11.29 | 1.36 |
07/13 | 2,138 | 2,156 | 2,135 | 2,156 | +1.7% | 4,111,100 | 4兆3120億 | -0.14% | 11.31 | 1.36 |
07/12 | 2,115 | 2,120 | 2,103 | 2,120 | +1.39% | 3,828,200 | 4兆2400億 | -1.9% | 11.12 | 1.34 |
07/09 | 2,065 | 2,094 | 2,059 | 2,091 | +0.48% | 6,178,100 | 4兆1820億 | -3.37% | 10.97 | 1.32 |
07/08 | 2,089 | 2,097 | 2,077 | 2,081 | -0.38% | 4,775,100 | 4兆1620億 | -4.06% | 10.91 | 1.32 |
07/07 | 2,100 | 2,101 | 2,085 | 2,089 | -1.04% | 4,667,300 | 4兆1780億 | -3.87% | 10.96 | 1.32 |
07/06 | 2,108 | 2,116 | 2,104 | 2,111 | +0.33% | 2,320,200 | 4兆2220億 | -2.99% | 11.07 | 1.33 |
07/05 | 2,115 | 2,119 | 2,104 | 2,104 | -1.03% | 4,026,000 | 4兆2080億 | -3.4% | 11.04 | 1.33 |
07/02 | 2,112 | 2,133 | 2,112 | 2,126 | +0.52% | 3,510,200 | 4兆2520億 | -2.52% | 11.15 | 1.34 |
07/01 | 2,104 | 2,119 | 2,098 | 2,115 | +0.76% | 3,864,100 | 4兆2300億 | -3.11% | 11.09 | 1.34 |
06/30 | 2,127 | 2,132 | 2,099 | 2,099 | -0.76% | 5,258,300 | 4兆1980億 | -3.98% | 11.01 | 1.33 |
06/29 | 2,120 | 2,136 | 2,112 | 2,115 | -3.78% | 8,931,600 | 4兆2300億 | -3.42% | 11.09 | 1.34 |
06/28 | 2,199 | 2,205 | 2,193 | 2,198 | -0.05% | 8,942,500 | 4兆3960億 | +0.23% | 11.53 | 1.39 |
06/25 | 2,199 | 2,205 | 2,191 | 2,199 | +0.14% | 5,373,000 | 4兆3980億 | +0.32% | 11.53 | 1.39 |
06/24 | 2,200 | 2,201 | 2,190 | 2,196 | -0.18% | 4,050,800 | 4兆3920億 | +0.23% | 11.52 | 1.39 |
06/23 | 2,200 | 2,207 | 2,192 | 2,200 | -0.14% | 4,164,300 | 4兆4000億 | +0.41% | 11.54 | 1.39 |
06/22 | 2,195 | 2,205 | 2,189 | 2,203 | +1.19% | 4,706,200 | 4兆4060億 | +0.59% | 11.55 | 1.39 |
06/21 | 2,199 | 2,199 | 2,175 | 2,177 | -1.27% | 6,225,600 | 4兆3540億 | -0.55% | 11.42 | 1.38 |
06/18 | 2,210 | 2,214 | 2,201 | 2,205 | -0.09% | 4,965,100 | 4兆4100億 | +0.73% | 11.56 | 1.39 |
06/17 | 2,218 | 2,227 | 2,206 | 2,207 | -0.41% | 4,595,900 | 4兆4140億 | +0.87% | 11.58 | 1.39 |
06/16 | 2,207 | 2,220 | 2,205 | 2,216 | +0.64% | 4,996,800 | 4兆4320億 | +1.37% | 11.62 | 1.4 |
06/15 | 2,196 | 2,203 | 2,195 | 2,202 | +0.41% | 3,508,900 | 4兆4040億 | +0.87% | 11.55 | 1.39 |
06/14 | 2,200 | 2,204 | 2,186 | 2,193 | +0.14% | 2,310,900 | 4兆3860億 | +0.55% | 11.5 | 1.39 |
06/11 | 2,185 | 2,191 | 2,174 | 2,190 | +0.09% | 5,126,500 | 4兆3800億 | +0.5% | 11.49 | 1.38 |
06/10 | 2,206 | 2,207 | 2,186 | 2,188 | -0.68% | 3,961,500 | 4兆3760億 | +0.51% | 11.48 | 1.38 |
06/09 | 2,193 | 2,209 | 2,192 | 2,203 | +0.5% | 3,999,900 | 4兆4060億 | +1.38% | 11.55 | 1.39 |
06/08 | 2,191 | 2,199 | 2,182 | 2,192 | -0.36% | 4,393,800 | 4兆3840億 | +1.15% | 11.5 | 1.39 |
06/07 | 2,206 | 2,212 | 2,196 | 2,200 | -0.23% | 3,804,100 | 4兆4000億 | +1.76% | 11.54 | 1.39 |
06/04 | 2,201 | 2,228 | 2,199 | 2,205 | +0.59% | 5,466,100 | 4兆4100億 | +2.27% | 11.56 | 1.39 |
06/03 | 2,167 | 2,196 | 2,164 | 2,192 | +1.25% | 3,470,400 | 4兆3840億 | +1.95% | 11.5 | 1.39 |
06/02 | 2,164 | 2,166 | 2,153 | 2,165 | -0.09% | 4,504,900 | 4兆3300億 | +0.89% | 11.35 | 1.37 |
06/01 | 2,175 | 2,178 | 2,159 | 2,167 | +0.18% | 2,720,500 | 4兆3340億 | +1.12% | 11.37 | 1.37 |
05/31 | 2,188 | 2,190 | 2,163 | 2,163 | -1.14% | 5,030,600 | 4兆3260億 | +1.12% | 11.34 | 1.37 |
05/28 | 2,200 | 2,210 | 2,184 | 2,188 | -0.09% | 5,880,000 | 4兆3760億 | +2.48% | 11.48 | 1.38 |
05/27 | 2,182 | 2,193 | 2,179 | 2,190 | +0.14% | 4,601,000 | 4兆3800億 | +2.72% | 11.49 | 1.38 |
05/26 | 2,192 | 2,196 | 2,177 | 2,187 | -0.36% | 3,600,300 | 4兆3740億 | +2.77% | 11.47 | 1.38 |
05/25 | 2,194 | 2,199 | 2,190 | 2,195 | +0.27% | 3,252,100 | 4兆3900億 | +3.34% | 11.51 | 1.39 |
05/24 | 2,175 | 2,195 | 2,166 | 2,189 | +0.74% | 4,162,100 | 4兆3780億 | +3.3% | 11.48 | 1.38 |
05/21 | 2,183 | 2,187 | 2,169 | 2,173 | -0.37% | 3,714,800 | 4兆3460億 | +2.74% | 11.4 | 1.37 |
05/20 | 2,172 | 2,190 | 2,167 | 2,181 | -0.18% | 3,850,700 | 4兆3620億 | +3.27% | 11.44 | 1.38 |
05/19 | 2,178 | 2,185 | 2,170 | 2,185 | +0.23% | 3,215,700 | 4兆3700億 | +3.65% | 11.46 | 1.38 |
05/18 | 2,170 | 2,184 | 2,166 | 2,180 | +0.37% | 4,107,200 | 4兆3600億 | +3.71% | 11.43 | 1.38 |
05/17 | 2,180 | 2,187 | 2,161 | 2,172 | -0.28% | 3,699,100 | 4兆3440億 | +3.48% | 11.39 | 1.37 |
05/14 | 2,154 | 2,178 | 2,148 | 2,178 | +1.3% | 5,035,200 | 4兆3560億 | +3.96% | 11.42 | 1.38 |
05/13 | 2,146 | 2,160 | 2,140 | 2,150 | +0.09% | 4,683,100 | 4兆3000億 | +2.82% | 11.28 | 1.36 |
05/12 | 2,139 | 2,164 | 2,135 | 2,148 | -0.09% | 6,555,400 | 4兆2960億 | +2.87% | 11.27 | 1.36 |
05/11 | 2,145 | 2,153 | 2,137 | 2,150 | +0.09% | 4,238,500 | 4兆3000億 | +3.07% | 11.28 | 1.36 |
05/10 | 2,135 | 2,149 | 2,127 | 2,148 | +0.37% | 3,797,700 | 4兆2960億 | +3.02% | 11.27 | 1.36 |
05/07 | 2,120 | 2,154 | 2,117 | 2,140 | +2.49% | 8,413,300 | 4兆2800億 | +2.59% | 11.22 | 1.35 |
05/06 | 2,106 | 2,147 | 2,080 | 2,088 | +2.15% | 11,326,000 | 4兆1760億 | +0.05% | 10.95 | 1.32 |
04/30 | 2,057 | 2,063 | 2,044 | 2,044 | -0.82% | 6,444,600 | 4兆880億 | -2.11% | 10.72 | 1.29 |
04/28 | 2,057 | 2,066 | 2,051 | 2,061 | +0.39% | 3,228,700 | 4兆1220億 | -1.43% | 10.81 | 1.3 |
04/27 | 2,070 | 2,071 | 2,053 | 2,053 | -1.01% | 4,629,300 | 4兆1060億 | -1.86% | 10.77 | 1.3 |
04/26 | 2,080 | 2,082 | 2,065 | 2,074 | -0.19% | 2,626,200 | 4兆1480億 | -0.96% | 10.88 | 1.31 |
04/23 | 2,075 | 2,085 | 2,064 | 2,078 | -0.29% | 4,004,100 | 4兆1560億 | -0.86% | 10.9 | 1.31 |