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 | 1,226 | 1,264 | 1,222 | 1,254 | +1.05% | 1,362,300 | 2兆9726億 | +0.8% | 43.59 | 3.07 |
12/29 | 1,226 | 1,257 | 1,226 | 1,241 | +0.49% | 1,053,500 | 2兆9418億 | -0.08% | 43.13 | 3.04 |
12/28 | 1,199 | 1,241 | 1,199 | 1,235 | +4.04% | 1,683,800 | 2兆9275億 | -0.48% | 42.93 | 3.02 |
12/27 | 1,195 | 1,197 | 1,179 | 1,187 | -1.25% | 1,050,200 | 2兆8137億 | -4.35% | 41.26 | 2.91 |
12/24 | 1,246 | 1,252 | 1,202 | 1,202 | -2.51% | 1,069,400 | 2兆8493億 | -3.53% | 41.78 | 2.94 |
12/23 | 1,230 | 1,241 | 1,212 | 1,233 | +0.57% | 999,600 | 2兆9228億 | -1.28% | 42.86 | 3.02 |
12/22 | 1,237 | 1,237 | 1,211 | 1,226 | -1.68% | 1,560,100 | 2兆9062億 | -2% | 42.61 | 3 |
12/21 | 1,237 | 1,255 | 1,220 | 1,247 | +3.31% | 1,950,700 | 2兆9560億 | -0.48% | 43.34 | 3.05 |
12/20 | 1,268 | 1,269 | 1,207 | 1,207 | -6.8% | 2,983,600 | 2兆8612億 | -3.67% | 41.95 | 2.95 |
12/17 | 1,289 | 1,310 | 1,282 | 1,295 | -0.23% | 1,751,800 | 3兆698億 | +3.19% | 45.01 | 3.17 |
12/16 | 1,324 | 1,327 | 1,286 | 1,298 | -0.23% | 1,388,600 | 3兆769億 | +3.59% | 45.12 | 3.18 |
12/15 | 1,293 | 1,325 | 1,290 | 1,301 | +0.08% | 1,650,600 | 3兆840億 | +4.25% | 45.22 | 3.18 |
12/14 | 1,342 | 1,347 | 1,296 | 1,300 | -3.27% | 2,428,400 | 3兆816億 | +4.59% | 45.19 | 3.18 |
12/13 | 1,326 | 1,368 | 1,323 | 1,344 | +2.6% | 3,028,000 | 3兆1859億 | +8.47% | 46.71 | 3.29 |
12/10 | 1,299 | 1,318 | 1,291 | 1,310 | +1.63% | 2,745,400 | 3兆1053億 | +6.24% | 45.53 | 3.21 |
12/09 | 1,276 | 1,297 | 1,266 | 1,289 | +2.3% | 2,012,600 | 3兆555億 | +4.88% | 44.8 | 3.16 |
12/08 | 1,275 | 1,282 | 1,258 | 1,260 | +0.48% | 1,693,900 | 2兆9868億 | +2.86% | 43.79 | 3.08 |
12/07 | 1,221 | 1,258 | 1,199 | 1,254 | +2.7% | 2,299,800 | 2兆9726億 | +2.45% | 43.59 | 3.07 |
12/06 | 1,182 | 1,225 | 1,171 | 1,221 | +2.61% | 1,778,400 | 2兆8943億 | -0.16% | 42.44 | 2.99 |
12/03 | 1,200 | 1,201 | 1,168 | 1,190 | -0.75% | 1,729,100 | 2兆8209億 | -2.62% | 41.36 | 2.91 |
12/02 | 1,187 | 1,230 | 1,187 | 1,199 | -0.58% | 1,992,800 | 2兆8422億 | -2.04% | 41.67 | 2.93 |
12/01 | 1,193 | 1,228 | 1,181 | 1,206 | +1.09% | 2,127,200 | 2兆8588億 | -1.63% | 41.92 | 2.95 |
11/30 | 1,200 | 1,212 | 1,185 | 1,193 | +0.42% | 4,327,500 | 2兆8280億 | -2.85% | 41.47 | 2.92 |
11/29 | 1,208 | 1,208 | 1,176 | 1,188 | -2.06% | 2,006,600 | 2兆8161億 | -3.41% | 41.29 | 2.91 |
11/26 | 1,207 | 1,234 | 1,187 | 1,213 | +0.08% | 2,159,600 | 2兆8754億 | -1.46% | 42.16 | 2.97 |
11/25 | 1,228 | 1,236 | 1,206 | 1,212 | -0.16% | 1,273,700 | 2兆8730億 | -1.46% | 42.13 | 2.97 |
11/24 | 1,231 | 1,247 | 1,193 | 1,214 | -2.65% | 1,955,900 | 2兆8778億 | -1.22% | 42.2 | 2.97 |
11/22 | 1,290 | 1,291 | 1,241 | 1,247 | -4.15% | 1,847,700 | 2兆9560億 | +1.63% | 43.34 | 3.05 |
11/19 | 1,289 | 1,309 | 1,282 | 1,301 | +0.93% | 2,580,900 | 3兆840億 | +6.2% | 45.22 | 3.18 |
11/18 | 1,260 | 1,304 | 1,257 | 1,289 | +2.22% | 2,039,500 | 3兆555億 | +5.74% | 44.8 | 3.16 |
11/17 | 1,290 | 1,296 | 1,235 | 1,261 | -2.25% | 1,809,500 | 2兆9892億 | +4.04% | 43.83 | 3.09 |
11/16 | 1,246 | 1,297 | 1,240 | 1,290 | +2.87% | 2,327,300 | 3兆579億 | +6.79% | 44.84 | 3.16 |
11/15 | 1,242 | 1,303 | 1,226 | 1,254 | +0.97% | 2,380,400 | 2兆9726億 | +3.98% | 43.59 | 3.07 |
11/12 | 1,237 | 1,269 | 1,233 | 1,242 | +0.16% | 2,072,300 | 2兆9441億 | +3.16% | 43.17 | 3.04 |
11/11 | 1,187 | 1,248 | 1,176 | 1,240 | +5.53% | 2,966,900 | 2兆9394億 | +3.25% | 43.1 | 3.04 |
11/10 | 1,176 | 1,204 | 1,168 | 1,175 | -1.09% | 1,853,500 | 2兆7853億 | -1.92% | 40.84 | 2.88 |
11/09 | 1,190 | 1,194 | 1,170 | 1,188 | -0.25% | 1,599,900 | 2兆8161億 | -1% | 41.29 | 2.91 |
11/08 | 1,197 | 1,201 | 1,182 | 1,191 | -0.42% | 1,806,300 | 2兆8232億 | -1.08% | 41.4 | 2.92 |
11/05 | 1,204 | 1,219 | 1,172 | 1,196 | -0.5% | 1,729,600 | 2兆8351億 | -0.83% | 41.57 | 2.93 |
11/04 | 1,199 | 1,206 | 1,173 | 1,202 | +0.5% | 2,781,800 | 2兆8493億 | -0.41% | 41.78 | 2.94 |
11/02 | 1,233 | 1,233 | 1,196 | 1,196 | -3.7% | 1,823,600 | 2兆8351億 | -0.99% | 41.57 | 2.93 |
11/01 | 1,239 | 1,250 | 1,220 | 1,242 | +1.89% | 1,642,200 | 2兆9441億 | +2.73% | 43.17 | 3.04 |
10/29 | 1,214 | 1,223 | 1,194 | 1,219 | +0.49% | 1,451,100 | 2兆8896億 | +0.99% | 42.37 | 2.98 |
10/28 | 1,221 | 1,246 | 1,212 | 1,213 | -0.49% | 1,836,400 | 2兆8754億 | +0.33% | 42.16 | 2.97 |
10/27 | 1,266 | 1,275 | 1,212 | 1,219 | -3.71% | 2,229,600 | 2兆8896億 | +0.58% | 42.37 | 2.98 |
10/26 | 1,259 | 1,281 | 1,254 | 1,266 | +1.85% | 1,537,500 | 3兆10億 | +4.2% | 44 | 3.1 |
10/25 | 1,238 | 1,246 | 1,222 | 1,243 | -1.35% | 2,710,700 | 2兆9465億 | +1.8% | 43.2 | 3.04 |
10/22 | 1,191 | 1,274 | 1,186 | 1,260 | +4.91% | 4,801,300 | 2兆9868億 | +2.61% | 43.79 | 3.08 |
10/21 | 1,213 | 1,243 | 1,193 | 1,201 | +0.59% | 3,303,500 | 2兆8469億 | -2.91% | 41.74 | 2.94 |
10/20 | 1,192 | 1,206 | 1,175 | 1,194 | +0.84% | 1,366,100 | 2兆8303億 | -4.33% | 41.5 | 2.92 |
10/19 | 1,179 | 1,193 | 1,168 | 1,184 | +1.11% | 1,317,100 | 2兆8066億 | -5.81% | 41.15 | 2.9 |
10/18 | 1,170 | 1,182 | 1,148 | 1,171 | -1.84% | 3,279,500 | 2兆7758億 | -7.43% | 40.7 | 2.87 |
10/15 | 1,175 | 1,209 | 1,168 | 1,193 | +3.47% | 2,128,100 | 2兆8280億 | -6.28% | 41.47 | 2.92 |
10/14 | 1,102 | 1,161 | 1,099 | 1,153 | +5.2% | 3,928,200 | 2兆7332億 | -10.13% | 40.08 | 2.82 |
10/13 | 1,130 | 1,143 | 1,078 | 1,096 | -7.12% | 5,806,600 | 2兆5980億 | -15.37% | 38.09 | 2.68 |
10/12 | 1,222 | 1,225 | 1,177 | 1,180 | -3.99% | 2,360,400 | 2兆7972億 | -9.72% | 41.01 | 2.89 |
10/11 | 1,178 | 1,233 | 1,174 | 1,229 | +2.42% | 1,704,500 | 2兆9133億 | -6.61% | 42.72 | 3.01 |
10/08 | 1,179 | 1,223 | 1,178 | 1,200 | +2.48% | 2,319,400 | 2兆8446億 | -9.16% | 41.71 | 2.94 |
10/07 | 1,178 | 1,204 | 1,168 | 1,171 | -0.43% | 2,293,700 | 2兆7758億 | -11.82% | 40.7 | 2.87 |
10/06 | 1,250 | 1,254 | 1,174 | 1,176 | -3.92% | 3,341,800 | 2兆7877億 | -11.98% | 40.88 | 2.88 |
10/05 | 1,277 | 1,285 | 1,209 | 1,224 | -4.97% | 3,243,300 | 2兆9015億 | -8.86% | 42.54 | 3 |
10/04 | 1,251 | 1,293 | 1,249 | 1,288 | +4.29% | 4,624,400 | 3兆532億 | -4.52% | 44.77 | 3.15 |
10/01 | 1,215 | 1,248 | 1,201 | 1,235 | +1.48% | 3,093,500 | 2兆9275億 | -8.59% | 42.93 | 3.02 |
09/30 | 1,223 | 1,247 | 1,212 | 1,217 | -0.25% | 2,599,400 | 2兆8849億 | -10.32% | 42.3 | 2.98 |
09/29 | 1,210 | 1,220 | 1,188 | 1,220 | -0.81% | 3,405,800 | 2兆8920億 | -10.49% | 42.4 | 2.99 |
09/28 | 1,208 | 1,239 | 1,202 | 1,230 | +2.16% | 3,229,400 | 2兆9157億 | -10.15% | 42.75 | 3.01 |
09/27 | 1,238 | 1,238 | 1,197 | 1,204 | -4.67% | 5,657,800 | 2兆8540億 | -12.44% | 41.85 | 2.95 |
09/24 | 1,320 | 1,320 | 1,263 | 1,263 | -1.02% | 3,838,000 | 2兆9939億 | -8.61% | 43.9 | 3.09 |
09/22 | 1,306 | 1,315 | 1,263 | 1,276 | -2.22% | 5,589,100 | 3兆247億 | -7.94% | 44.35 | 3.12 |
09/21 | 1,350 | 1,351 | 1,282 | 1,305 | -7.45% | 6,389,700 | 3兆935億 | -6.12% | 45.36 | 3.19 |
09/17 | 1,431 | 1,450 | 1,405 | 1,410 | -1.19% | 4,048,900 | 3兆3424億 | +1.37% | 49.01 | 3.45 |
09/16 | 1,479 | 1,479 | 1,427 | 1,427 | -2.79% | 2,469,600 | 3兆3827億 | +2.66% | 49.6 | 3.49 |
09/15 | 1,458 | 1,471 | 1,431 | 1,468 | -0.61% | 1,928,000 | 3兆4799億 | +5.84% | 51.02 | 3.59 |
09/14 | 1,444 | 1,478 | 1,437 | 1,477 | +4.31% | 2,764,000 | 3兆5012億 | +6.95% | 51.34 | 3.62 |
09/13 | 1,388 | 1,417 | 1,379 | 1,416 | +1.51% | 1,444,100 | 3兆3566億 | +2.83% | 49.22 | 3.47 |
09/10 | 1,368 | 1,396 | 1,353 | 1,395 | +1.97% | 2,936,500 | 3兆3068億 | +1.38% | 48.49 | 3.41 |
09/09 | 1,434 | 1,439 | 1,366 | 1,368 | -5.46% | 2,844,800 | 3兆2428億 | -0.51% | 47.55 | 3.35 |
09/08 | 1,470 | 1,476 | 1,444 | 1,447 | +0.07% | 2,041,100 | 3兆4301億 | +5.16% | 50.29 | 3.54 |
09/07 | 1,419 | 1,451 | 1,413 | 1,446 | +3.36% | 1,943,500 | 3兆4277億 | +5.24% | 50.26 | 3.54 |
09/06 | 1,426 | 1,432 | 1,391 | 1,399 | -0.85% | 1,208,600 | 3兆3163億 | +1.89% | 48.63 | 3.42 |
09/03 | 1,359 | 1,416 | 1,352 | 1,411 | +3.83% | 1,839,300 | 3兆3447億 | +2.77% | 49.04 | 3.45 |
09/02 | 1,373 | 1,384 | 1,351 | 1,359 | -1.31% | 1,713,400 | 3兆2215億 | -1.02% | 47.24 | 3.33 |
09/01 | 1,383 | 1,392 | 1,368 | 1,377 | +0.58% | 1,327,800 | 3兆2641億 | +0.15% | 47.86 | 3.37 |
08/31 | 1,346 | 1,373 | 1,337 | 1,369 | +1.26% | 2,088,100 | 3兆2452億 | -0.51% | 47.58 | 3.35 |
08/30 | 1,365 | 1,376 | 1,348 | 1,352 | -0.95% | 1,765,200 | 3兆2049億 | -1.89% | 46.99 | 3.31 |
08/27 | 1,350 | 1,371 | 1,349 | 1,365 | +1.49% | 999,600 | 3兆2357億 | -1.09% | 47.44 | 3.34 |
08/26 | 1,360 | 1,361 | 1,336 | 1,345 | -1.9% | 1,677,500 | 3兆1883億 | -2.54% | 46.75 | 3.29 |
08/25 | 1,381 | 1,385 | 1,365 | 1,371 | -0.72% | 1,055,100 | 3兆2499億 | -0.8% | 47.65 | 3.36 |
08/24 | 1,374 | 1,396 | 1,366 | 1,381 | +0.8% | 1,214,300 | 3兆2736億 | -0.07% | 48 | 3.38 |
08/23 | 1,388 | 1,403 | 1,368 | 1,370 | 0% | 838,200 | 3兆2476億 | -0.72% | 47.62 | 3.35 |
08/20 | 1,372 | 1,385 | 1,366 | 1,370 | -0.58% | 1,181,000 | 3兆2476億 | -0.58% | 47.62 | 3.35 |
08/19 | 1,366 | 1,405 | 1,358 | 1,378 | +0.22% | 1,449,400 | 3兆2665億 | 0% | 47.9 | 3.37 |
08/18 | 1,348 | 1,382 | 1,344 | 1,375 | +1.03% | 1,571,400 | 3兆2594億 | -0.29% | 47.79 | 3.37 |
08/17 | 1,370 | 1,371 | 1,353 | 1,361 | +1.49% | 1,488,000 | 3兆2262億 | -1.31% | 47.31 | 3.33 |
08/16 | 1,380 | 1,380 | 1,334 | 1,341 | -2.26% | 2,035,200 | 3兆1788億 | -2.9% | 46.61 | 3.28 |
08/13 | 1,371 | 1,381 | 1,353 | 1,372 | +0.66% | 1,447,900 | 3兆2523億 | -1.22% | 47.69 | 3.36 |
08/12 | 1,346 | 1,382 | 1,343 | 1,363 | +2.87% | 2,752,900 | 3兆2310億 | -2.36% | 47.37 | 3.34 |
08/11 | 1,316 | 1,344 | 1,309 | 1,325 | -3.71% | 3,916,900 | 3兆1409億 | -5.49% | 46.05 | 3.24 |
08/10 | 1,354 | 1,390 | 1,350 | 1,376 | 0% | 2,133,700 | 3兆2618億 | -2.34% | 47.83 | 3.37 |
08/06 | 1,370 | 1,388 | 1,368 | 1,376 | -0.43% | 1,496,000 | 3兆2618億 | -2.69% | 47.83 | 3.37 |