株価チャート
2021/05/19~2021/10/12
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 |
10/12 | 3,968 | 3,969 | 3,896 | 3,916 | -0.2% | 2,076,400 | 6兆5751億 | -5.41% | 21.25 | 5.42 |
10/11 | 3,887 | 3,941 | 3,854 | 3,924 | +0.93% | 3,037,600 | 6兆5886億 | -5.67% | 21.3 | 5.43 |
10/08 | 3,934 | 3,969 | 3,882 | 3,888 | +0.26% | 3,258,000 | 6兆5281億 | -6.9% | 21.1 | 5.38 |
10/07 | 3,909 | 3,925 | 3,868 | 3,878 | -0.44% | 2,827,100 | 6兆5113億 | -7.56% | 21.05 | 5.37 |
10/06 | 4,013 | 4,018 | 3,875 | 3,895 | -3.23% | 4,262,000 | 6兆5399億 | -7.53% | 21.14 | 5.39 |
10/05 | 4,072 | 4,105 | 4,010 | 4,025 | -2.82% | 2,532,100 | 6兆7582億 | -4.76% | 21.84 | 5.57 |
10/04 | 4,176 | 4,206 | 4,131 | 4,142 | +0.88% | 2,594,900 | 6兆9546億 | -2.24% | 22.48 | 5.73 |
10/01 | 4,114 | 4,148 | 4,088 | 4,106 | +0.07% | 2,847,200 | 6兆8942億 | -3.21% | 22.28 | 5.68 |
09/30 | 4,123 | 4,149 | 4,083 | 4,103 | -0.1% | 3,730,100 | 6兆8891億 | -3.46% | 22.27 | 5.68 |
09/29 | 4,130 | 4,157 | 4,081 | 4,107 | -2.05% | 3,323,300 | 6兆8958億 | -3.5% | 22.29 | 5.68 |
09/28 | 4,203 | 4,210 | 4,133 | 4,193 | -0.83% | 2,955,600 | 7兆402億 | -1.67% | 22.75 | 5.8 |
09/27 | 4,300 | 4,309 | 4,207 | 4,228 | -1.77% | 2,376,500 | 7兆990億 | -0.94% | 22.94 | 5.85 |
09/24 | 4,220 | 4,307 | 4,183 | 4,304 | +4.09% | 4,162,900 | 7兆2266億 | +0.77% | 23.36 | 5.96 |
09/22 | 4,142 | 4,167 | 4,096 | 4,135 | +0.15% | 1,904,100 | 6兆9429億 | -3% | 22.44 | 5.72 |
09/21 | 4,186 | 4,194 | 4,118 | 4,129 | -1.62% | 2,091,700 | 6兆9328億 | -3.08% | 22.41 | 5.71 |
09/17 | 4,149 | 4,199 | 4,135 | 4,197 | +1.7% | 3,097,300 | 7兆470億 | -1.39% | 22.78 | 5.81 |
09/16 | 4,168 | 4,193 | 4,090 | 4,127 | -0.98% | 2,580,000 | 6兆9294億 | -2.94% | 22.4 | 5.71 |
09/15 | 4,180 | 4,222 | 4,163 | 4,168 | -0.71% | 1,689,900 | 6兆9983億 | -1.95% | 22.62 | 5.77 |
09/14 | 4,256 | 4,272 | 4,186 | 4,198 | -1.18% | 2,904,500 | 7兆486億 | -1.18% | 22.78 | 5.81 |
09/13 | 4,165 | 4,251 | 4,157 | 4,248 | +1.75% | 2,167,800 | 7兆1326億 | +0.12% | 23.05 | 5.88 |
09/10 | 4,179 | 4,191 | 4,156 | 4,175 | -1.44% | 4,836,300 | 7兆100億 | -1.37% | 22.66 | 5.78 |
09/09 | 4,295 | 4,297 | 4,231 | 4,236 | -2.1% | 3,028,000 | 7兆1124億 | +0.24% | 22.99 | 5.86 |
09/08 | 4,360 | 4,380 | 4,327 | 4,327 | -1.86% | 3,462,700 | 7兆2652億 | +2.63% | 23.48 | 5.99 |
09/07 | 4,471 | 4,480 | 4,403 | 4,409 | -0.85% | 2,410,500 | 7兆4029億 | +4.9% | 23.93 | 6.1 |
09/06 | 4,464 | 4,490 | 4,431 | 4,447 | +0.79% | 2,804,600 | 7兆4667億 | +6.11% | 24.13 | 6.16 |
09/03 | 4,340 | 4,417 | 4,322 | 4,412 | +2.13% | 3,415,300 | 7兆4080億 | +5.7% | 23.94 | 6.11 |
09/02 | 4,372 | 4,379 | 4,302 | 4,320 | -1.19% | 2,663,500 | 7兆2535億 | +3.82% | 23.44 | 5.98 |
09/01 | 4,330 | 4,388 | 4,302 | 4,372 | +1.49% | 3,378,200 | 7兆3408億 | +5.3% | 23.73 | 6.05 |
08/31 | 4,254 | 4,318 | 4,245 | 4,308 | +1.56% | 3,152,500 | 7兆2333億 | +3.96% | 23.38 | 5.96 |
08/30 | 4,287 | 4,292 | 4,204 | 4,242 | -0.98% | 1,997,900 | 7兆1225億 | +2.49% | 23.02 | 5.87 |
08/27 | 4,284 | 4,300 | 4,252 | 4,284 | -0.02% | 1,938,300 | 7兆1930億 | +3.63% | 23.25 | 5.93 |
08/26 | 4,300 | 4,311 | 4,276 | 4,285 | -0.21% | 2,577,100 | 7兆1947億 | +3.78% | 23.25 | 5.93 |
08/25 | 4,282 | 4,312 | 4,241 | 4,294 | +0.75% | 3,308,400 | 7兆2098億 | +4.15% | 23.3 | 5.94 |
08/24 | 4,275 | 4,305 | 4,246 | 4,262 | -0.88% | 2,074,300 | 7兆1561億 | +3.6% | 23.13 | 5.9 |
08/23 | 4,330 | 4,340 | 4,286 | 4,300 | +0.37% | 2,705,800 | 7兆2199億 | +4.65% | 23.34 | 5.95 |
08/20 | 4,330 | 4,343 | 4,272 | 4,284 | -0.4% | 4,065,100 | 7兆1930億 | +4.36% | 23.25 | 5.93 |
08/19 | 4,122 | 4,327 | 4,120 | 4,301 | +4.52% | 6,679,900 | 7兆2216億 | +4.8% | 23.34 | 5.95 |
08/18 | 4,110 | 4,179 | 4,092 | 4,115 | +1.13% | 3,180,000 | 6兆9093億 | +0.32% | 22.33 | 5.7 |
08/17 | 4,046 | 4,097 | 4,039 | 4,069 | +1.32% | 2,201,300 | 6兆8320億 | -0.8% | 22.08 | 5.63 |
08/16 | 4,092 | 4,100 | 4,003 | 4,016 | -2.24% | 2,178,800 | 6兆7430億 | -2.24% | 21.79 | 5.56 |
08/13 | 4,108 | 4,124 | 4,087 | 4,108 | +0.34% | 2,667,500 | 6兆8975億 | -0.19% | 22.29 | 5.69 |
08/12 | 4,120 | 4,126 | 4,076 | 4,094 | +0.12% | 1,324,500 | 6兆8740億 | -0.7% | 22.22 | 5.67 |
08/11 | 4,098 | 4,119 | 4,066 | 4,089 | +0.32% | 1,632,800 | 6兆8656億 | -1.06% | 22.19 | 5.66 |
08/10 | 4,027 | 4,088 | 4,025 | 4,076 | +1.87% | 2,183,000 | 6兆8438億 | -1.66% | 22.12 | 5.64 |
08/06 | 3,985 | 4,018 | 3,967 | 4,001 | -0.2% | 1,549,600 | 6兆7179億 | -3.75% | 21.71 | 5.54 |
08/05 | 3,956 | 4,021 | 3,954 | 4,009 | +0.6% | 1,106,100 | 6兆7313億 | -3.93% | 21.76 | 5.55 |
08/04 | 4,015 | 4,022 | 3,968 | 3,985 | -0.47% | 1,679,400 | 6兆6910億 | -4.78% | 21.63 | 5.52 |
08/03 | 4,022 | 4,058 | 3,990 | 4,004 | -2.05% | 2,048,900 | 6兆7229億 | -4.71% | 21.73 | 5.54 |
08/02 | 4,076 | 4,105 | 4,044 | 4,088 | +1.69% | 1,741,700 | 6兆8639億 | -3.11% | 22.19 | 5.66 |
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 |