株価チャート
2021/06/30～2021/11/25
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 |
| 11/25 | 3,910 | 3,935 | 3,870 | 3,870 | -0.13% | 578,400 | 1兆1161億 | -7.02% | 9.77 | 1.25 |
| 11/24 | 3,955 | 4,000 | 3,870 | 3,875 | -2.88% | 878,500 | 1兆1175億 | -7.3% | 9.78 | 1.25 |
| 11/22 | 3,980 | 4,005 | 3,955 | 3,990 | -0.62% | 764,300 | 1兆1507億 | -5% | 10.07 | 1.29 |
| 11/19 | 4,055 | 4,060 | 3,985 | 4,015 | -1.11% | 789,500 | 1兆1579億 | -4.7% | 10.14 | 1.3 |
| 11/18 | 4,000 | 4,070 | 3,985 | 4,060 | +1.88% | 778,900 | 1兆1709億 | -3.84% | 10.25 | 1.31 |
| 11/17 | 4,130 | 4,140 | 3,980 | 3,985 | -3.74% | 1,012,600 | 1兆1493億 | -5.73% | 10.06 | 1.29 |
| 11/16 | 4,145 | 4,205 | 4,120 | 4,140 | -0.12% | 879,900 | 1兆1940億 | -2.24% | 10.45 | 1.34 |
| 11/15 | 4,400 | 4,420 | 4,090 | 4,145 | -3.04% | 1,288,900 | 1兆1954億 | -2.22% | 10.46 | 1.34 |
| 11/12 | 4,230 | 4,330 | 4,230 | 4,275 | +1.06% | 885,200 | 1兆2329億 | +0.8% | 10.79 | 1.38 |
| 11/11 | 4,235 | 4,280 | 4,220 | 4,230 | -0.82% | 476,700 | 1兆2199億 | -0.12% | 10.68 | 1.37 |
| 11/10 | 4,275 | 4,340 | 4,250 | 4,265 | -0.7% | 487,600 | 1兆2300億 | +0.88% | 10.77 | 1.38 |
| 11/09 | 4,385 | 4,410 | 4,260 | 4,295 | -2.83% | 644,800 | 1兆2387億 | +1.7% | 10.84 | 1.39 |
| 11/08 | 4,435 | 4,465 | 4,405 | 4,420 | +1.49% | 727,500 | 1兆2747億 | +4.71% | 11.16 | 1.43 |
| 11/05 | 4,400 | 4,400 | 4,280 | 4,355 | -1.14% | 568,400 | 1兆2560億 | +3.37% | 10.99 | 1.41 |
| 11/04 | 4,380 | 4,410 | 4,335 | 4,405 | +3.04% | 915,400 | 1兆2704億 | +4.61% | 11.12 | 1.43 |
| 11/02 | 4,310 | 4,325 | 4,250 | 4,275 | -1.72% | 579,800 | 1兆2329億 | +1.62% | 10.79 | 1.38 |
| 11/01 | 4,230 | 4,350 | 4,205 | 4,350 | +4.32% | 934,300 | 1兆2545億 | +3.28% | 10.98 | 1.41 |
| 10/29 | 4,170 | 4,200 | 4,080 | 4,170 | +1.71% | 881,900 | 1兆2026億 | -0.97% | 10.53 | 1.35 |
| 10/28 | 4,090 | 4,130 | 4,065 | 4,100 | -0.61% | 626,000 | 1兆1824億 | -2.8% | 10.35 | 1.33 |
| 10/27 | 4,080 | 4,125 | 4,070 | 4,125 | +1.73% | 493,500 | 1兆1896億 | -2.3% | 10.41 | 1.34 |
| 10/26 | 4,075 | 4,090 | 4,035 | 4,055 | +1% | 739,900 | 1兆1695億 | -4.02% | 10.24 | 1.31 |
| 10/25 | 4,095 | 4,110 | 3,995 | 4,015 | -2.55% | 986,000 | 1兆1579億 | -5.17% | 10.14 | 1.3 |
| 10/22 | 4,175 | 4,200 | 4,105 | 4,120 | -2.94% | 1,028,900 | 1兆1882億 | -2.94% | 10.4 | 1.33 |
| 10/21 | 4,260 | 4,295 | 4,215 | 4,245 | -0.7% | 746,900 | 1兆2243億 | -0.19% | 10.72 | 1.37 |
| 10/20 | 4,305 | 4,330 | 4,260 | 4,275 | -0.7% | 484,200 | 1兆2329億 | +0.4% | 10.79 | 1.38 |
| 10/19 | 4,375 | 4,380 | 4,285 | 4,305 | -1.6% | 431,200 | 1兆2416億 | +1.06% | 10.87 | 1.39 |
| 10/18 | 4,330 | 4,375 | 4,295 | 4,375 | +1.27% | 519,500 | 1兆2617億 | +2.68% | 11.05 | 1.42 |
| 10/15 | 4,250 | 4,330 | 4,240 | 4,320 | +1.89% | 589,000 | 1兆2459億 | +1.48% | 10.91 | 1.4 |
| 10/14 | 4,225 | 4,240 | 4,185 | 4,240 | +0.95% | 723,700 | 1兆2228億 | -0.33% | 10.7 | 1.37 |
| 10/13 | 4,175 | 4,225 | 4,160 | 4,200 | +0.36% | 558,000 | 1兆2113億 | -1.22% | 10.6 | 1.36 |
| 10/12 | 4,190 | 4,220 | 4,150 | 4,185 | -0.83% | 647,800 | 1兆2069億 | -1.62% | 10.57 | 1.36 |
| 10/11 | 4,205 | 4,220 | 4,160 | 4,220 | +0.36% | 555,300 | 1兆2170億 | -0.73% | 10.65 | 1.37 |
| 10/08 | 4,170 | 4,245 | 4,170 | 4,205 | +1.94% | 705,900 | 1兆2127億 | -0.99% | 10.62 | 1.36 |
| 10/07 | 4,075 | 4,160 | 4,050 | 4,125 | +1.85% | 1,099,900 | 1兆1896億 | -2.8% | 10.41 | 1.34 |
| 10/06 | 4,145 | 4,175 | 4,030 | 4,050 | -2.53% | 1,204,500 | 1兆1680億 | -4.53% | 10.22 | 1.31 |
| 10/05 | 4,160 | 4,175 | 4,050 | 4,155 | -1.77% | 1,144,100 | 1兆1983億 | -2.12% | 10.49 | 1.35 |
| 10/04 | 4,280 | 4,320 | 4,200 | 4,230 | +0.24% | 821,600 | 1兆2199億 | -0.31% | 10.68 | 1.37 |
| 10/01 | 4,295 | 4,325 | 4,195 | 4,220 | -1.97% | 981,500 | 1兆2170億 | -0.4% | 10.65 | 1.37 |
| 09/30 | 4,260 | 4,320 | 4,110 | 4,305 | -0.23% | 1,726,600 | 1兆2416億 | +1.77% | 10.87 | 1.39 |
| 09/29 | 4,320 | 4,370 | 4,270 | 4,315 | -1.93% | 1,052,500 | 1兆2444億 | +2.25% | 10.89 | 1.4 |
| 09/28 | 4,385 | 4,405 | 4,325 | 4,400 | +1.85% | 1,103,700 | 1兆2690億 | +4.56% | 11.11 | 1.42 |
| 09/27 | 4,355 | 4,390 | 4,310 | 4,320 | -0.35% | 893,600 | 1兆2459億 | +3.15% | 10.91 | 1.4 |
| 09/24 | 4,255 | 4,340 | 4,240 | 4,335 | +2.97% | 1,005,700 | 1兆2502億 | +3.78% | 10.94 | 1.4 |
| 09/22 | 4,210 | 4,255 | 4,195 | 4,210 | +0.24% | 817,300 | 1兆2142億 | +1.08% | 10.63 | 1.36 |
| 09/21 | 4,225 | 4,225 | 4,165 | 4,200 | -2.1% | 995,500 | 1兆2113億 | +0.99% | 10.6 | 1.36 |
| 09/17 | 4,285 | 4,350 | 4,255 | 4,290 | +0.12% | 1,544,400 | 1兆2372億 | +3.25% | 10.83 | 1.39 |
| 09/16 | 4,330 | 4,330 | 4,250 | 4,285 | -0.81% | 600,400 | 1兆2358億 | +3.23% | 10.82 | 1.39 |
| 09/15 | 4,325 | 4,335 | 4,250 | 4,320 | -1.14% | 762,600 | 1兆2459億 | +4.07% | 10.91 | 1.4 |
| 09/14 | 4,345 | 4,420 | 4,330 | 4,370 | +1.04% | 976,600 | 1兆2603億 | +5.53% | 11.03 | 1.42 |
| 09/13 | 4,330 | 4,355 | 4,285 | 4,325 | -0.12% | 696,200 | 1兆2473億 | +4.75% | 10.92 | 1.4 |
| 09/10 | 4,290 | 4,330 | 4,270 | 4,330 | +1.52% | 1,431,500 | 1兆2488億 | +5.22% | 10.93 | 1.4 |
| 09/09 | 4,240 | 4,280 | 4,225 | 4,265 | +0.35% | 1,199,600 | 1兆2300億 | +4.08% | 10.77 | 1.38 |
| 09/08 | 4,195 | 4,255 | 4,175 | 4,250 | +1.19% | 1,057,900 | 1兆2257億 | +4.06% | 10.73 | 1.38 |
| 09/07 | 4,275 | 4,330 | 4,190 | 4,200 | -0.71% | 1,030,400 | 1兆2113億 | +3.19% | 10.6 | 1.36 |
| 09/06 | 4,150 | 4,255 | 4,095 | 4,230 | +2.42% | 1,435,200 | 1兆2199億 | +4.26% | 10.68 | 1.37 |
| 09/03 | 4,140 | 4,145 | 4,100 | 4,130 | +0.73% | 1,267,400 | 1兆1911億 | +2.23% | 10.43 | 1.34 |
| 09/02 | 4,150 | 4,160 | 4,090 | 4,100 | -0.73% | 1,142,200 | 1兆1824億 | +1.76% | 10.35 | 1.33 |
| 09/01 | 4,070 | 4,150 | 4,055 | 4,130 | +1.23% | 1,097,000 | 1兆1911億 | +2.71% | 10.43 | 1.34 |
| 08/31 | 4,000 | 4,100 | 3,960 | 4,080 | -0.97% | 1,369,400 | 1兆1767億 | +1.69% | 10.3 | 1.32 |
| 08/30 | 4,125 | 4,145 | 4,100 | 4,120 | +0.37% | 1,906,500 | 1兆1882億 | +2.92% | 10.4 | 1.33 |
| 08/27 | 4,070 | 4,145 | 4,045 | 4,105 | +0.12% | 987,600 | 1兆1839億 | +2.88% | 10.36 | 1.33 |
| 08/26 | 4,045 | 4,100 | 4,025 | 4,100 | +1.36% | 757,600 | 1兆1824億 | +3.12% | 10.35 | 1.33 |
| 08/25 | 4,025 | 4,065 | 3,990 | 4,045 | -0.25% | 966,900 | 1兆1666億 | +1.91% | 10.21 | 1.31 |
| 08/24 | 4,000 | 4,105 | 3,975 | 4,055 | +1.5% | 1,292,800 | 1兆1695億 | +2.19% | 10.24 | 1.31 |
| 08/23 | 3,845 | 4,000 | 3,845 | 3,995 | +1.91% | 1,038,200 | 1兆1521億 | +0.73% | 10.09 | 1.29 |
| 08/20 | 3,990 | 4,010 | 3,900 | 3,920 | -2.85% | 1,161,200 | 1兆1305億 | -1.18% | 9.9 | 1.27 |
| 08/19 | 4,020 | 4,075 | 4,010 | 4,035 | 0% | 1,274,800 | 1兆1637億 | +1.56% | 10.19 | 1.31 |
| 08/18 | 4,060 | 4,080 | 4,005 | 4,035 | -0.74% | 967,300 | 1兆1637億 | +1.61% | 10.19 | 1.31 |
| 08/17 | 4,120 | 4,130 | 4,040 | 4,065 | -0.73% | 824,300 | 1兆1723億 | +2.39% | 10.26 | 1.32 |
| 08/16 | 4,115 | 4,120 | 4,000 | 4,095 | -2.15% | 1,464,000 | 1兆1810億 | +3.23% | 10.34 | 1.33 |
| 08/13 | 4,330 | 4,330 | 4,165 | 4,185 | -2.33% | 1,650,200 | 1兆2069億 | +5.58% | 10.57 | 1.36 |
| 08/12 | 4,150 | 4,360 | 4,120 | 4,285 | +5.02% | 3,333,800 | 1兆2358億 | +8.29% | 10.82 | 1.39 |
| 08/11 | 4,065 | 4,095 | 4,020 | 4,080 | +0.62% | 1,230,400 | 1兆1767億 | +3.37% | 10.3 | 1.32 |
| 08/10 | 3,995 | 4,060 | 3,985 | 4,055 | +1.76% | 1,347,800 | 1兆1695億 | +2.81% | 10.24 | 1.31 |
| 08/06 | 3,910 | 3,990 | 3,895 | 3,985 | +1.92% | 1,000,300 | 1兆1493億 | +1.12% | 10.06 | 1.29 |
| 08/05 | 3,865 | 3,915 | 3,865 | 3,910 | -0.13% | 542,300 | 1兆1276億 | -0.79% | 9.87 | 1.27 |
| 08/04 | 3,915 | 3,925 | 3,890 | 3,915 | +0.38% | 685,500 | 1兆1291億 | -0.74% | 9.88 | 1.27 |
| 08/03 | 3,810 | 3,900 | 3,810 | 3,900 | +0.78% | 845,300 | 1兆1247億 | -1.19% | 9.85 | 1.26 |
| 08/02 | 3,800 | 3,890 | 3,800 | 3,870 | +1.98% | 729,400 | 1兆1161億 | -2.05% | 9.77 | 1.25 |
| 07/30 | 3,850 | 3,875 | 3,755 | 3,795 | -1.94% | 1,352,100 | 1兆945億 | -4% | 9.58 | 1.23 |
| 07/29 | 3,880 | 3,935 | 3,870 | 3,870 | -0.51% | 2,437,300 | 1兆1161億 | -2.22% | 9.77 | 1.25 |
| 07/28 | 3,835 | 3,940 | 3,835 | 3,890 | -0.51% | 1,079,000 | 1兆1219億 | -1.69% | 9.82 | 1.26 |
| 07/27 | 3,900 | 3,930 | 3,875 | 3,910 | +1.56% | 856,900 | 1兆1276億 | -1.06% | 9.87 | 1.27 |
| 07/26 | 3,945 | 3,945 | 3,845 | 3,850 | +1.18% | 961,400 | 1兆1103億 | -2.56% | 9.72 | 1.25 |
| 07/21 | 3,840 | 3,855 | 3,765 | 3,805 | +1.33% | 1,329,800 | 1兆974億 | -3.72% | 9.61 | 1.23 |
| 07/20 | 3,865 | 3,905 | 3,755 | 3,755 | -4.21% | 2,150,700 | 1兆829億 | -5.06% | 9.48 | 1.22 |
| 07/19 | 3,990 | 3,990 | 3,850 | 3,920 | -2.73% | 2,039,400 | 1兆1305億 | -1.01% | 9.9 | 1.27 |
| 07/16 | 3,990 | 4,040 | 3,985 | 4,030 | +0.75% | 1,245,900 | 1兆1622億 | +1.92% | 10.17 | 1.3 |
| 07/15 | 4,010 | 4,015 | 3,910 | 4,000 | -0.5% | 1,442,200 | 1兆1536億 | +1.45% | 10.1 | 1.3 |
| 07/14 | 4,015 | 4,065 | 4,000 | 4,020 | -0.86% | 1,256,600 | 1兆1594億 | +2.16% | 10.15 | 1.3 |
| 07/13 | 4,025 | 4,065 | 4,000 | 4,055 | +1.25% | 901,200 | 1兆1695億 | +3.29% | 10.24 | 1.31 |
| 07/12 | 4,045 | 4,055 | 3,990 | 4,005 | +0.13% | 1,460,700 | 1兆1550億 | +2.17% | 10.11 | 1.3 |
| 07/09 | 3,945 | 4,000 | 3,865 | 4,000 | +0.25% | 1,931,900 | 1兆1536億 | +2.15% | 10.1 | 1.3 |
| 07/08 | 3,965 | 4,010 | 3,945 | 3,990 | -0.5% | 1,437,900 | 1兆1507億 | +2.05% | 10.07 | 1.29 |
| 07/07 | 3,925 | 4,015 | 3,920 | 4,010 | -0.12% | 974,600 | 1兆1565億 | +2.66% | 10.12 | 1.3 |
| 07/06 | 4,005 | 4,020 | 3,980 | 4,015 | -0.74% | 948,700 | 1兆1579億 | +2.92% | 10.14 | 1.3 |
| 07/05 | 3,975 | 4,075 | 3,975 | 4,045 | +1.13% | 861,600 | 1兆1666億 | +3.9% | 10.21 | 1.31 |
| 07/02 | 4,020 | 4,055 | 3,965 | 4,000 | +0.5% | 1,317,300 | 1兆1536億 | +3.07% | 10.1 | 1.3 |
| 07/01 | 3,980 | 4,000 | 3,955 | 3,980 | +0.13% | 893,100 | 1兆1478億 | +2.71% | 10.05 | 1.29 |
| 06/30 | 3,985 | 4,010 | 3,930 | 3,975 | -0.63% | 912,500 | 1兆1464億 | +2.87% | 10.04 | 1.29 |
