株価チャート
2021/06/18~2021/11/12
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 |
11/12 | 2,311 | 2,338 | 2,311 | 2,336 | +1.13% | 4,270,000 | 4兆6720億 | +2.14% | 12.25 | 1.48 |
11/11 | 2,324 | 2,330 | 2,310 | 2,310 | -0.69% | 4,052,200 | 4兆6200億 | +1.27% | 12.12 | 1.46 |
11/10 | 2,329 | 2,345 | 2,325 | 2,326 | -0.04% | 3,784,000 | 4兆6520億 | +2.2% | 12.2 | 1.47 |
11/09 | 2,348 | 2,354 | 2,327 | 2,327 | -0.73% | 3,341,600 | 4兆6540億 | +2.51% | 12.2 | 1.47 |
11/08 | 2,376 | 2,388 | 2,344 | 2,344 | -0.68% | 5,056,300 | 4兆6880億 | +3.58% | 12.29 | 1.48 |
11/05 | 2,370 | 2,377 | 2,352 | 2,360 | -0.21% | 5,568,200 | 4兆7200億 | +4.61% | 12.38 | 1.49 |
11/04 | 2,350 | 2,365 | 2,338 | 2,365 | +1.55% | 7,047,200 | 4兆7300億 | +5.11% | 12.4 | 1.49 |
11/02 | 2,370 | 2,370 | 2,320 | 2,329 | -2.1% | 6,988,100 | 4兆6580億 | +3.88% | 12.22 | 1.47 |
11/01 | 2,342 | 2,380 | 2,341 | 2,379 | +6.4% | 12,794,100 | 4兆7580億 | +6.35% | 12.48 | 1.5 |
10/29 | 2,243 | 2,248 | 2,226 | 2,236 | -0.36% | 5,906,000 | 4兆4720億 | +0.31% | 11.73 | 1.41 |
10/28 | 2,250 | 2,255 | 2,238 | 2,244 | -0.93% | 3,893,400 | 4兆4880億 | +0.76% | 11.77 | 1.42 |
10/27 | 2,262 | 2,274 | 2,257 | 2,265 | +0.49% | 3,691,300 | 4兆5300億 | +1.89% | 11.88 | 1.43 |
10/26 | 2,241 | 2,264 | 2,234 | 2,254 | +0.99% | 3,526,800 | 4兆5080億 | +1.58% | 11.82 | 1.42 |
10/25 | 2,254 | 2,254 | 2,231 | 2,232 | -0.84% | 3,772,600 | 4兆4640億 | +0.72% | 11.71 | 1.41 |
10/22 | 2,264 | 2,268 | 2,251 | 2,251 | -0.92% | 3,599,500 | 4兆5020億 | +1.63% | 11.81 | 1.42 |
10/21 | 2,289 | 2,292 | 2,271 | 2,272 | -1.05% | 4,280,800 | 4兆5440億 | +2.71% | 11.92 | 1.44 |
10/20 | 2,280 | 2,302 | 2,277 | 2,296 | +0.61% | 4,617,600 | 4兆5920億 | +3.94% | 12.04 | 1.45 |
10/19 | 2,287 | 2,301 | 2,260 | 2,282 | -0.31% | 4,418,400 | 4兆5640億 | +3.49% | 11.97 | 1.44 |
10/18 | 2,328 | 2,328 | 2,288 | 2,289 | -1.46% | 5,175,200 | 4兆5780億 | +4% | 12.01 | 1.45 |
10/15 | 2,291 | 2,325 | 2,288 | 2,323 | +2.15% | 6,842,700 | 4兆6460億 | +5.74% | 12.18 | 1.47 |
10/14 | 2,288 | 2,303 | 2,270 | 2,274 | +0.44% | 8,866,800 | 4兆5480億 | +3.74% | 11.93 | 1.44 |
10/13 | 2,237 | 2,266 | 2,234 | 2,264 | +1.52% | 7,839,500 | 4兆5280億 | +3.47% | 11.87 | 1.43 |
10/12 | 2,202 | 2,230 | 2,199 | 2,230 | +1.18% | 7,384,400 | 4兆4600億 | +2.06% | 11.7 | 1.41 |
10/11 | 2,186 | 2,204 | 2,182 | 2,204 | +0.78% | 4,048,200 | 4兆4080億 | +0.96% | 11.56 | 1.39 |
10/08 | 2,195 | 2,202 | 2,187 | 2,187 | +0.28% | 4,043,700 | 4兆3740億 | +0.28% | 11.47 | 1.38 |
10/07 | 2,191 | 2,192 | 2,180 | 2,181 | -0.55% | 2,994,300 | 4兆3620億 | +0.05% | 11.44 | 1.38 |
10/06 | 2,177 | 2,199 | 2,169 | 2,193 | +1.29% | 5,366,200 | 4兆3860億 | +0.69% | 11.5 | 1.39 |
10/05 | 2,156 | 2,174 | 2,154 | 2,165 | +0.23% | 3,440,000 | 4兆3300億 | -0.51% | 11.35 | 1.37 |
10/04 | 2,181 | 2,188 | 2,154 | 2,160 | -0.6% | 4,433,800 | 4兆3200億 | -0.6% | 11.33 | 1.37 |
10/01 | 2,174 | 2,185 | 2,168 | 2,173 | -0.78% | 4,596,700 | 4兆3460億 | +0.05% | 11.4 | 1.37 |
09/30 | 2,185 | 2,203 | 2,180 | 2,190 | +0.6% | 5,925,000 | 4兆3800億 | +0.92% | 11.49 | 1.38 |
09/29 | 2,186 | 2,186 | 2,167 | 2,177 | -0.82% | 5,435,500 | 4兆3540億 | +0.42% | 11.42 | 1.38 |
09/28 | 2,180 | 2,195 | 2,172 | 2,195 | +0.55% | 4,506,800 | 4兆3900億 | +1.29% | 11.51 | 1.39 |
09/27 | 2,187 | 2,197 | 2,182 | 2,183 | +0.14% | 3,484,500 | 4兆3660億 | +0.92% | 11.45 | 1.38 |
09/24 | 2,178 | 2,188 | 2,164 | 2,180 | +1.16% | 4,378,300 | 4兆3600億 | +0.88% | 11.43 | 1.38 |
09/22 | 2,165 | 2,173 | 2,153 | 2,155 | -0.42% | 3,304,100 | 4兆3100億 | -0.23% | 11.3 | 1.36 |
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 |