株価チャート
2021/03/05~2021/07/30
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 |
07/30 | 4,069 | 4,106 | 4,008 | 4,020 | -1.98% | 2,058,900 | 6兆7498億 | -4.96% | 21.82 | 5.56 |
07/29 | 4,133 | 4,144 | 4,094 | 4,101 | +0.02% | 1,594,900 | 6兆8858億 | -3.35% | 22.26 | 5.68 |
07/28 | 4,114 | 4,139 | 4,090 | 4,100 | -1.44% | 2,740,600 | 6兆8841億 | -3.62% | 22.25 | 5.67 |
07/27 | 4,175 | 4,210 | 4,132 | 4,160 | -0.38% | 2,673,700 | 6兆9848億 | -2.21% | 22.58 | 5.76 |
07/26 | 4,185 | 4,193 | 4,163 | 4,176 | +1.19% | 2,042,200 | 7兆117億 | -1.93% | 22.66 | 5.78 |
07/21 | 4,164 | 4,177 | 4,110 | 4,127 | -0.75% | 2,299,000 | 6兆9294億 | -3.24% | 22.4 | 5.71 |
07/20 | 4,219 | 4,233 | 4,126 | 4,158 | +0.22% | 5,476,700 | 6兆9815億 | -2.85% | 22.56 | 5.76 |
07/19 | 4,110 | 4,171 | 4,089 | 4,149 | +2.02% | 2,915,600 | 6兆9664億 | -3.42% | 22.52 | 5.74 |
07/16 | 4,076 | 4,094 | 4,040 | 4,067 | -1.29% | 2,871,000 | 6兆8287億 | -5.59% | 22.07 | 5.63 |
07/15 | 4,194 | 4,203 | 4,114 | 4,120 | -2.37% | 1,996,100 | 6兆9177億 | -4.63% | 22.36 | 5.7 |
07/14 | 4,244 | 4,245 | 4,196 | 4,220 | -0.85% | 2,335,700 | 7兆856億 | -2.45% | 22.9 | 5.84 |
07/13 | 4,299 | 4,337 | 4,254 | 4,256 | +0.42% | 3,450,600 | 7兆1460億 | -1.62% | 23.1 | 5.89 |
07/12 | 4,194 | 4,238 | 4,185 | 4,238 | +2.76% | 2,119,000 | 7兆1158億 | -2.01% | 23 | 5.87 |
07/09 | 4,167 | 4,187 | 4,089 | 4,124 | -2.16% | 3,823,800 | 6兆9244億 | -4.63% | 22.38 | 5.71 |
07/08 | 4,210 | 4,238 | 4,196 | 4,215 | -0.24% | 2,239,000 | 7兆772億 | -2.59% | 22.87 | 5.83 |
07/07 | 4,237 | 4,243 | 4,200 | 4,225 | -1.24% | 2,119,100 | 7兆940億 | -2.31% | 22.93 | 5.85 |
07/06 | 4,342 | 4,351 | 4,278 | 4,278 | -1.22% | 1,558,200 | 7兆1830億 | -0.97% | 23.22 | 5.92 |
07/05 | 4,385 | 4,392 | 4,322 | 4,331 | -1.57% | 1,455,400 | 7兆2719億 | +0.39% | 23.5 | 5.99 |
07/02 | 4,394 | 4,412 | 4,387 | 4,400 | +0.39% | 2,118,400 | 7兆3878億 | +2.14% | 23.88 | 6.09 |
07/01 | 4,472 | 4,478 | 4,375 | 4,383 | -0.43% | 3,938,800 | 7兆3593億 | +1.93% | 23.79 | 6.07 |
06/30 | 4,639 | 4,640 | 4,375 | 4,402 | +2.37% | 8,734,800 | 7兆3912億 | +2.59% | 23.89 | 6.09 |
06/29 | 4,340 | 4,350 | 4,272 | 4,300 | -2.21% | 2,345,500 | 7兆2199億 | +0.44% | 23.34 | 5.95 |
06/28 | 4,600 | 4,600 | 4,381 | 4,397 | -1.01% | 3,773,900 | 7兆3828億 | +2.88% | 23.86 | 6.09 |
06/25 | 4,394 | 4,455 | 4,377 | 4,442 | +2.09% | 1,835,700 | 7兆4583億 | +4.17% | 24.11 | 6.15 |
06/24 | 4,302 | 4,355 | 4,285 | 4,351 | +0.05% | 1,145,700 | 7兆3055億 | +2.28% | 23.61 | 6.02 |
06/23 | 4,398 | 4,421 | 4,339 | 4,349 | -0.48% | 1,626,900 | 7兆3022億 | +2.45% | 23.6 | 6.02 |
06/22 | 4,230 | 4,371 | 4,223 | 4,370 | +6.04% | 3,065,300 | 7兆3374億 | +3.11% | 23.72 | 6.05 |
06/21 | 4,201 | 4,210 | 4,082 | 4,121 | -3.04% | 2,653,100 | 6兆9193億 | -2.53% | 22.36 | 5.7 |
06/18 | 4,386 | 4,395 | 4,250 | 4,250 | -2.21% | 3,581,400 | 7兆1359億 | +0.57% | 23.06 | 5.88 |
06/17 | 4,485 | 4,496 | 4,338 | 4,346 | -3.74% | 2,280,200 | 7兆2971億 | +2.96% | 23.59 | 6.02 |
06/16 | 4,530 | 4,543 | 4,470 | 4,515 | -0.88% | 1,765,700 | 7兆5809億 | +7.42% | 24.5 | 6.25 |
06/15 | 4,444 | 4,569 | 4,444 | 4,555 | +2.71% | 2,076,800 | 7兆6481億 | +8.92% | 24.72 | 6.3 |
06/14 | 4,409 | 4,436 | 4,381 | 4,435 | +1.3% | 1,154,600 | 7兆4466億 | +6.53% | 24.07 | 6.14 |
06/11 | 4,303 | 4,385 | 4,287 | 4,378 | +2.6% | 2,592,500 | 7兆3509億 | +5.42% | 23.76 | 6.06 |
06/10 | 4,236 | 4,335 | 4,225 | 4,267 | +1.04% | 2,587,800 | 7兆1645億 | +3.02% | 23.16 | 5.91 |
06/09 | 4,235 | 4,264 | 4,200 | 4,223 | -0.05% | 1,903,400 | 7兆906億 | +2.03% | 22.92 | 5.84 |
06/08 | 4,238 | 4,245 | 4,210 | 4,225 | -0.07% | 1,443,300 | 7兆940億 | +2.2% | 22.93 | 5.85 |
06/07 | 4,235 | 4,239 | 4,200 | 4,228 | +1.17% | 1,446,400 | 7兆990億 | +2.35% | 22.94 | 5.85 |
06/04 | 4,180 | 4,199 | 4,162 | 4,179 | +0.07% | 1,149,500 | 7兆167億 | +1.19% | 22.68 | 5.78 |
06/03 | 4,117 | 4,185 | 4,091 | 4,176 | +1.78% | 1,212,100 | 7兆117億 | +1.06% | 22.66 | 5.78 |
06/02 | 4,107 | 4,129 | 4,045 | 4,103 | -0.32% | 1,994,100 | 6兆8891億 | -0.87% | 22.27 | 5.68 |
06/01 | 4,204 | 4,215 | 4,087 | 4,116 | -1.95% | 1,393,400 | 6兆9110億 | -0.82% | 22.34 | 5.7 |
05/31 | 4,168 | 4,288 | 4,166 | 4,198 | +0.45% | 1,561,300 | 7兆486億 | +1.03% | 22.78 | 5.81 |
05/28 | 4,180 | 4,221 | 4,153 | 4,179 | +0.05% | 2,548,000 | 7兆167億 | +0.53% | 22.68 | 5.78 |
05/27 | 4,116 | 4,177 | 4,087 | 4,177 | +1.02% | 6,148,900 | 7兆134億 | +0.38% | 22.67 | 5.78 |
05/26 | 4,113 | 4,168 | 4,113 | 4,135 | +0.17% | 1,845,700 | 6兆9429億 | -0.77% | 22.44 | 5.72 |
05/25 | 4,153 | 4,169 | 4,112 | 4,128 | -0.55% | 1,058,600 | 6兆9311億 | -1.08% | 22.4 | 5.71 |
05/24 | 4,146 | 4,205 | 4,108 | 4,151 | -0.84% | 1,103,300 | 6兆9697億 | -0.67% | 22.53 | 5.75 |
05/21 | 4,190 | 4,206 | 4,149 | 4,186 | +1.36% | 1,325,400 | 7兆285億 | 0% | 22.72 | 5.79 |
05/20 | 4,136 | 4,159 | 4,095 | 4,130 | -1.17% | 1,213,300 | 6兆9345億 | -1.48% | 22.41 | 5.72 |
05/19 | 4,041 | 4,184 | 3,980 | 4,179 | +1.65% | 2,516,100 | 7兆167億 | -0.52% | 22.68 | 5.78 |
05/18 | 4,050 | 4,140 | 4,040 | 4,111 | +0.81% | 1,752,700 | 6兆9026億 | -2.31% | 22.31 | 5.69 |
05/17 | 4,110 | 4,145 | 4,052 | 4,078 | -1.02% | 1,346,700 | 6兆8471億 | -3.34% | 22.13 | 5.64 |
05/14 | 3,961 | 4,137 | 3,949 | 4,120 | +5.42% | 2,723,500 | 6兆9177億 | -2.72% | 22.36 | 5.7 |
05/13 | 3,971 | 4,013 | 3,898 | 3,908 | -1.98% | 2,176,700 | 6兆5617億 | -8.11% | 21.21 | 5.41 |
05/12 | 4,086 | 4,130 | 3,976 | 3,987 | -2.38% | 2,381,000 | 6兆6944億 | -6.85% | 21.64 | 5.52 |
05/11 | 4,211 | 4,222 | 4,071 | 4,084 | -2.09% | 2,024,900 | 6兆8572億 | -5.05% | 22.16 | 5.65 |
05/10 | 4,060 | 4,177 | 4,025 | 4,171 | +1.48% | 1,842,100 | 7兆33億 | -3.38% | 22.64 | 5.77 |
05/07 | 4,171 | 4,179 | 4,110 | 4,110 | -1.89% | 1,713,700 | 6兆9009億 | -5.08% | 22.3 | 5.69 |
05/06 | 4,222 | 4,269 | 4,181 | 4,189 | +2.15% | 2,553,600 | 7兆335億 | -3.63% | 22.73 | 5.8 |
04/30 | 4,113 | 4,148 | 4,091 | 4,101 | -1.01% | 1,595,300 | 6兆8858億 | -5.9% | 22.26 | 5.68 |
04/28 | 4,181 | 4,189 | 4,141 | 4,143 | -1.45% | 1,650,200 | 6兆9563億 | -5.17% | 22.48 | 5.73 |
04/27 | 4,250 | 4,275 | 4,195 | 4,204 | -0.9% | 2,042,800 | 7兆587億 | -3.93% | 22.81 | 5.82 |
04/26 | 4,302 | 4,310 | 4,190 | 4,242 | -2.19% | 2,262,500 | 7兆1225億 | -3.24% | 23.02 | 5.87 |
04/23 | 4,363 | 4,396 | 4,300 | 4,337 | -1.16% | 1,979,200 | 7兆2820億 | -1.27% | 23.54 | 6 |
04/22 | 4,300 | 4,399 | 4,270 | 4,388 | +3.74% | 1,842,300 | 7兆3677億 | -0.32% | 23.81 | 6.07 |
04/21 | 4,217 | 4,274 | 4,203 | 4,230 | -0.59% | 2,018,300 | 7兆1024億 | -4.06% | 22.96 | 5.85 |
04/20 | 4,251 | 4,287 | 4,227 | 4,255 | -0.77% | 1,746,300 | 7兆1443億 | -3.8% | 23.09 | 5.89 |
04/19 | 4,314 | 4,329 | 4,243 | 4,288 | -0.74% | 1,808,400 | 7兆1997億 | -3.29% | 23.27 | 5.93 |
04/16 | 4,303 | 4,335 | 4,279 | 4,320 | +1.01% | 1,720,600 | 7兆2535億 | -2.81% | 23.44 | 5.98 |
04/15 | 4,305 | 4,320 | 4,271 | 4,277 | -0.26% | 1,270,100 | 7兆1813億 | -3.95% | 23.21 | 5.92 |
04/14 | 4,302 | 4,344 | 4,274 | 4,288 | -1.04% | 1,702,700 | 7兆1997億 | -3.9% | 23.27 | 5.93 |
04/13 | 4,387 | 4,431 | 4,333 | 4,333 | +0.21% | 2,054,500 | 7兆2753億 | -3.09% | 23.51 | 6 |
04/12 | 4,372 | 4,382 | 4,324 | 4,324 | -0.78% | 1,439,800 | 7兆2602億 | -3.35% | 23.47 | 5.98 |
04/09 | 4,363 | 4,432 | 4,322 | 4,358 | -0.09% | 2,512,200 | 7兆3173億 | -2.72% | 23.65 | 6.03 |
04/08 | 4,395 | 4,400 | 4,318 | 4,362 | -0.59% | 1,796,200 | 7兆3240億 | -2.76% | 23.67 | 6.04 |
04/07 | 4,459 | 4,474 | 4,381 | 4,388 | -1.7% | 2,251,300 | 7兆3677億 | -2.25% | 23.81 | 6.07 |
04/06 | 4,581 | 4,583 | 4,464 | 4,464 | -2.62% | 1,961,700 | 7兆4953億 | -0.76% | 24.23 | 6.18 |
04/05 | 4,620 | 4,659 | 4,574 | 4,584 | +0.11% | 1,617,700 | 7兆6968億 | +1.73% | 24.88 | 6.34 |
04/02 | 4,540 | 4,604 | 4,527 | 4,579 | +1.53% | 1,674,800 | 7兆6884億 | +1.46% | 24.85 | 6.34 |
04/01 | 4,588 | 4,597 | 4,499 | 4,510 | +0.47% | 1,920,100 | 7兆5725億 | -0.24% | 24.48 | 6.24 |
03/31 | 4,440 | 4,517 | 4,411 | 4,489 | -0.13% | 2,236,000 | 7兆5372億 | -1.12% | 24.36 | 6.21 |
03/30 | 4,570 | 4,573 | 4,473 | 4,495 | -0.79% | 1,709,100 | 7兆5473億 | -1.49% | 24.39 | 6.22 |
03/29 | 4,478 | 4,561 | 4,477 | 4,531 | +1.57% | 2,359,100 | 7兆6078億 | -1.35% | 24.59 | 6.27 |
03/26 | 4,403 | 4,522 | 4,355 | 4,461 | +2.15% | 2,512,600 | 7兆4902億 | -3.46% | 24.21 | 6.17 |
03/25 | 4,368 | 4,381 | 4,298 | 4,367 | +1.13% | 1,848,000 | 7兆3324億 | -6.23% | 23.7 | 6.04 |
03/24 | 4,418 | 4,456 | 4,315 | 4,318 | -2.31% | 2,053,500 | 7兆2501億 | -7.97% | 23.43 | 5.98 |
03/23 | 4,486 | 4,526 | 4,420 | 4,420 | -0.81% | 1,667,200 | 7兆4214億 | -6.57% | 23.99 | 6.12 |
03/22 | 4,488 | 4,499 | 4,405 | 4,456 | -2.24% | 2,109,700 | 7兆4818億 | -6.39% | 24.18 | 6.17 |
03/19 | 4,564 | 4,620 | 4,520 | 4,558 | -0.42% | 2,680,300 | 7兆6531億 | -4.78% | 24.74 | 6.31 |
03/18 | 4,574 | 4,670 | 4,551 | 4,577 | +0.13% | 1,924,800 | 7兆6850億 | -4.9% | 24.84 | 6.33 |
03/17 | 4,512 | 4,576 | 4,499 | 4,571 | +0.68% | 1,743,800 | 7兆6749億 | -5.58% | 24.81 | 6.33 |
03/16 | 4,553 | 4,570 | 4,481 | 4,540 | -0.29% | 1,928,000 | 7兆6229億 | -6.83% | 24.64 | 6.28 |
03/15 | 4,550 | 4,584 | 4,500 | 4,553 | +0.8% | 1,821,500 | 7兆6447億 | -7.12% | 24.71 | 6.3 |
03/12 | 4,543 | 4,548 | 4,376 | 4,517 | -0.04% | 4,337,300 | 7兆5843億 | -8.53% | 24.51 | 6.25 |
03/11 | 4,518 | 4,535 | 4,481 | 4,519 | +0.31% | 2,198,300 | 7兆5876億 | -9.2% | 24.52 | 6.25 |
03/10 | 4,436 | 4,512 | 4,424 | 4,505 | +2.06% | 2,396,300 | 7兆5641億 | -10.13% | 24.45 | 6.24 |
03/09 | 4,480 | 4,482 | 4,396 | 4,414 | -1.08% | 2,649,400 | 7兆4113億 | -12.61% | 23.95 | 6.11 |
03/08 | 4,545 | 4,549 | 4,444 | 4,462 | -0.93% | 2,074,100 | 7兆4919億 | -12.41% | 24.21 | 6.18 |
03/05 | 4,435 | 4,536 | 4,415 | 4,504 | +1.15% | 1,981,000 | 7兆5624億 | -12.34% | 24.44 | 6.23 |