株価チャート
2021/08/06~2021/12/30
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 |
12/30 | 2,303 | 2,335 | 2,302 | 2,323 | +0.43% | 4,859,400 | 4兆6460億 | -0.85% | 12.18 | 1.47 |
12/29 | 2,283 | 2,317 | 2,280 | 2,313 | -2.73% | 9,590,100 | 4兆6260億 | -1.24% | 12.13 | 1.46 |
12/28 | 2,385 | 2,386 | 2,363 | 2,378 | -0.21% | 11,342,600 | 4兆7560億 | +1.58% | 12.47 | 1.5 |
12/27 | 2,389 | 2,392 | 2,380 | 2,383 | +0.04% | 5,644,000 | 4兆7660億 | +1.92% | 12.5 | 1.51 |
12/24 | 2,400 | 2,401 | 2,378 | 2,382 | -0.75% | 6,151,900 | 4兆7640億 | +2.01% | 12.49 | 1.51 |
12/23 | 2,384 | 2,400 | 2,382 | 2,400 | +0.76% | 5,119,600 | 4兆8000億 | +2.92% | 12.59 | 1.52 |
12/22 | 2,395 | 2,397 | 2,366 | 2,382 | -0.42% | 6,362,300 | 4兆7640億 | +2.28% | 12.49 | 1.51 |
12/21 | 2,393 | 2,400 | 2,382 | 2,392 | +0.59% | 5,487,900 | 4兆7840億 | +2.75% | 12.55 | 1.51 |
12/20 | 2,394 | 2,397 | 2,372 | 2,378 | -1% | 6,690,200 | 4兆7560億 | +2.28% | 12.47 | 1.5 |
12/17 | 2,405 | 2,417 | 2,393 | 2,402 | -0.04% | 7,347,500 | 4兆8040億 | +3.36% | 12.6 | 1.52 |
12/16 | 2,385 | 2,403 | 2,385 | 2,403 | +1.22% | 6,446,700 | 4兆8060億 | +3.58% | 12.6 | 1.52 |
12/15 | 2,360 | 2,380 | 2,357 | 2,374 | +0.76% | 4,674,500 | 4兆7480億 | +2.46% | 12.45 | 1.5 |
12/14 | 2,338 | 2,358 | 2,338 | 2,356 | +0.77% | 4,975,600 | 4兆7120億 | +1.77% | 12.36 | 1.49 |
12/13 | 2,350 | 2,351 | 2,337 | 2,338 | +0.21% | 3,940,400 | 4兆6760億 | +0.99% | 12.26 | 1.48 |
12/10 | 2,337 | 2,348 | 2,331 | 2,333 | -0.09% | 5,457,100 | 4兆6660億 | +0.78% | 12.24 | 1.47 |
12/09 | 2,342 | 2,347 | 2,333 | 2,335 | -0.43% | 4,076,000 | 4兆6700億 | +0.78% | 12.25 | 1.48 |
12/08 | 2,359 | 2,363 | 2,336 | 2,345 | -0.26% | 6,803,100 | 4兆6900億 | +1.25% | 12.3 | 1.48 |
12/07 | 2,335 | 2,357 | 2,314 | 2,351 | +1.12% | 6,567,500 | 4兆7020億 | +1.42% | 12.33 | 1.49 |
12/06 | 2,331 | 2,332 | 2,313 | 2,325 | +0.35% | 4,739,500 | 4兆6500億 | +0.52% | 12.19 | 1.47 |
12/03 | 2,289 | 2,318 | 2,282 | 2,317 | +1.67% | 4,799,600 | 4兆6340億 | +0.3% | 12.15 | 1.46 |
12/02 | 2,259 | 2,285 | 2,255 | 2,279 | +0.53% | 4,393,000 | 4兆5580億 | -1.26% | 11.95 | 1.44 |
12/01 | 2,251 | 2,275 | 2,242 | 2,267 | -0.31% | 6,037,000 | 4兆5340億 | -1.73% | 11.89 | 1.43 |
11/30 | 2,279 | 2,306 | 2,267 | 2,274 | +0.09% | 12,105,900 | 4兆5480億 | -1.34% | 11.93 | 1.44 |
11/29 | 2,251 | 2,287 | 2,248 | 2,272 | -0.13% | 7,438,600 | 4兆5440億 | -1.43% | 11.92 | 1.44 |
11/26 | 2,290 | 2,292 | 2,267 | 2,275 | -0.96% | 6,573,100 | 4兆5500億 | -1.3% | 11.93 | 1.44 |
11/25 | 2,294 | 2,301 | 2,276 | 2,297 | +0.26% | 4,104,300 | 4兆5940億 | -0.35% | 12.05 | 1.45 |
11/24 | 2,305 | 2,317 | 2,290 | 2,291 | -0.78% | 5,334,000 | 4兆5820億 | -0.61% | 12.02 | 1.45 |
11/22 | 2,290 | 2,314 | 2,284 | 2,309 | +0.48% | 3,235,600 | 4兆6180億 | +0.17% | 12.11 | 1.46 |
11/19 | 2,306 | 2,309 | 2,288 | 2,298 | -0.48% | 5,118,000 | 4兆5960億 | -0.3% | 12.05 | 1.45 |
11/18 | 2,325 | 2,326 | 2,302 | 2,309 | -0.77% | 4,787,800 | 4兆6180億 | +0.22% | 12.11 | 1.46 |
11/17 | 2,341 | 2,345 | 2,326 | 2,327 | -0.85% | 4,347,300 | 4兆6540億 | +1.04% | 12.2 | 1.47 |
11/16 | 2,340 | 2,351 | 2,331 | 2,347 | +0.69% | 4,012,100 | 4兆6940億 | +2.09% | 12.31 | 1.48 |
11/15 | 2,344 | 2,349 | 2,330 | 2,331 | -0.21% | 3,490,500 | 4兆6620億 | +1.66% | 12.23 | 1.47 |
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 |