株価チャート
2021/03/30~2021/08/25
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 |
08/25 | 4,982 | 5,040 | 4,948 | 4,970 | -0.12% | 944,900 | 3兆5470億 | +1.47% | 8.88 | 1.33 |
08/24 | 5,002 | 5,028 | 4,926 | 4,976 | -0.6% | 2,336,800 | 3兆5513億 | +1.8% | 8.89 | 1.33 |
08/23 | 4,988 | 5,070 | 4,970 | 5,006 | +2.35% | 1,695,200 | 3兆5727億 | +2.65% | 8.95 | 1.34 |
08/20 | 4,948 | 4,999 | 4,885 | 4,891 | -1.83% | 1,671,300 | 3兆4906億 | +0.45% | 8.74 | 1.31 |
08/19 | 5,047 | 5,049 | 4,982 | 4,982 | -1.48% | 2,089,100 | 3兆5556億 | +2.24% | 8.9 | 1.33 |
08/18 | 5,077 | 5,107 | 5,054 | 5,057 | -0.2% | 1,936,500 | 3兆6091億 | +3.8% | 9.04 | 1.35 |
08/17 | 5,106 | 5,121 | 5,059 | 5,067 | -0.33% | 2,356,500 | 3兆6163億 | +4.09% | 9.06 | 1.36 |
08/16 | 5,103 | 5,119 | 5,061 | 5,084 | -1.17% | 1,508,400 | 3兆6284億 | +4.5% | 9.09 | 1.36 |
08/13 | 5,137 | 5,161 | 5,064 | 5,144 | -0.1% | 2,320,100 | 3兆6712億 | +5.76% | 9.19 | 1.38 |
08/12 | 5,044 | 5,199 | 5,038 | 5,149 | +0.18% | 3,136,300 | 3兆6748億 | +5.88% | 9.2 | 1.38 |
08/11 | 5,000 | 5,270 | 4,995 | 5,140 | +5.35% | 6,736,700 | 3兆6684億 | +5.74% | 9.19 | 1.38 |
08/10 | 4,926 | 4,928 | 4,761 | 4,879 | +1.94% | 2,275,200 | 3兆4821億 | +0.35% | 8.72 | 1.31 |
08/06 | 4,794 | 4,802 | 4,761 | 4,786 | -0.87% | 1,200,000 | 3兆4157億 | -1.7% | 8.55 | 1.28 |
08/05 | 4,788 | 4,828 | 4,765 | 4,828 | +0.33% | 1,024,600 | 3兆4457億 | -1.05% | 8.63 | 1.29 |
08/04 | 4,848 | 4,848 | 4,787 | 4,812 | +0.15% | 933,800 | 3兆4343億 | -1.55% | 8.6 | 1.29 |
08/03 | 4,803 | 4,839 | 4,769 | 4,805 | -1.13% | 1,184,700 | 3兆4293億 | -1.96% | 8.59 | 1.29 |
08/02 | 4,797 | 4,880 | 4,774 | 4,860 | +1.25% | 1,403,200 | 3兆4685億 | -1.12% | 8.69 | 1.3 |
07/30 | 4,761 | 4,816 | 4,738 | 4,800 | +0.59% | 2,256,000 | 3兆4257億 | -2.54% | 8.58 | 1.29 |
07/29 | 4,821 | 4,830 | 4,740 | 4,772 | -0.38% | 5,754,500 | 3兆4057億 | -3.4% | 8.53 | 1.28 |
07/28 | 4,771 | 4,827 | 4,770 | 4,790 | -0.54% | 1,506,300 | 3兆4186億 | -3.31% | 8.56 | 1.28 |
07/27 | 4,835 | 4,837 | 4,773 | 4,816 | +0.92% | 1,879,000 | 3兆4371億 | -2.86% | 8.61 | 1.29 |
07/26 | 4,775 | 4,789 | 4,741 | 4,772 | +1.21% | 1,572,700 | 3兆4057億 | -3.93% | 8.53 | 1.28 |
07/21 | 4,712 | 4,774 | 4,707 | 4,715 | +1.07% | 1,798,400 | 3兆3650億 | -5.28% | 8.43 | 1.26 |
07/20 | 4,647 | 4,678 | 4,623 | 4,665 | -0.34% | 1,716,700 | 3兆3294億 | -6.59% | 8.34 | 1.25 |
07/19 | 4,647 | 4,698 | 4,613 | 4,681 | -0.76% | 1,523,000 | 3兆3408億 | -6.51% | 8.37 | 1.25 |
07/16 | 4,686 | 4,732 | 4,655 | 4,717 | -0.02% | 2,675,600 | 3兆3665億 | -6.02% | 8.43 | 1.26 |
07/15 | 4,740 | 4,751 | 4,705 | 4,718 | -1.61% | 2,381,000 | 3兆3672億 | -6.15% | 8.43 | 1.26 |
07/14 | 4,935 | 4,945 | 4,795 | 4,795 | -3.87% | 2,805,300 | 3兆4221億 | -4.79% | 8.57 | 1.28 |
07/13 | 5,040 | 5,070 | 4,983 | 4,988 | +0.56% | 1,867,700 | 3兆5599億 | -1.07% | 8.92 | 1.34 |
07/12 | 5,026 | 5,049 | 4,937 | 4,960 | +0.08% | 1,991,800 | 3兆5399億 | -1.59% | 8.87 | 1.33 |
07/09 | 4,950 | 4,976 | 4,878 | 4,956 | -0.96% | 2,772,800 | 3兆5370億 | -1.67% | 8.86 | 1.33 |
07/08 | 5,025 | 5,092 | 5,004 | 5,004 | -0.67% | 2,122,300 | 3兆5713億 | -0.73% | 8.94 | 1.34 |
07/07 | 5,049 | 5,066 | 5,018 | 5,038 | -1.7% | 1,463,400 | 3兆5956億 | -0.08% | 9 | 1.35 |
07/06 | 5,105 | 5,146 | 5,087 | 5,125 | +0.65% | 955,800 | 3兆6577億 | +1.75% | 9.16 | 1.37 |
07/05 | 5,120 | 5,145 | 5,077 | 5,092 | -1.51% | 1,195,400 | 3兆6341億 | +1.31% | 9.1 | 1.36 |
07/02 | 5,108 | 5,175 | 5,096 | 5,170 | +2.42% | 1,676,300 | 3兆6898億 | +3.11% | 9.24 | 1.38 |
07/01 | 5,041 | 5,065 | 5,018 | 5,048 | -0.14% | 1,095,800 | 3兆6027億 | +0.9% | 9.02 | 1.35 |
06/30 | 5,110 | 5,145 | 5,055 | 5,055 | +0.28% | 1,545,700 | 3兆6077億 | +1.28% | 9.03 | 1.35 |
06/29 | 5,051 | 5,063 | 5,017 | 5,041 | -1.83% | 1,967,100 | 3兆5977億 | +1.2% | 9.01 | 1.35 |
06/28 | 5,164 | 5,188 | 5,130 | 5,135 | -0.52% | 1,495,700 | 3兆6648億 | +3.3% | 9.18 | 1.38 |
06/25 | 5,198 | 5,229 | 5,158 | 5,162 | +0.8% | 1,564,600 | 3兆6841億 | +4.16% | 9.23 | 1.38 |
06/24 | 5,153 | 5,162 | 5,114 | 5,121 | -0.81% | 1,202,600 | 3兆6548億 | +3.64% | 9.15 | 1.37 |
06/23 | 5,124 | 5,215 | 5,101 | 5,163 | +0.74% | 2,002,600 | 3兆6848億 | +4.75% | 9.23 | 1.38 |
06/22 | 5,050 | 5,126 | 5,028 | 5,125 | +5.11% | 2,506,300 | 3兆6577億 | +4.27% | 9.16 | 1.37 |
06/21 | 4,944 | 4,967 | 4,859 | 4,876 | -3.33% | 1,850,900 | 3兆4799億 | -0.49% | 8.71 | 1.31 |
06/18 | 5,050 | 5,084 | 4,993 | 5,044 | -0.43% | 2,075,200 | 3兆5998億 | +3.13% | 9.02 | 1.35 |
06/17 | 5,098 | 5,107 | 5,055 | 5,066 | -0.65% | 1,146,700 | 3兆6155億 | +3.94% | 9.05 | 1.36 |
06/16 | 5,037 | 5,121 | 5,035 | 5,099 | +2.04% | 1,659,300 | 3兆6391億 | +5% | 9.11 | 1.37 |
06/15 | 4,976 | 5,010 | 4,959 | 4,997 | +0.32% | 1,402,600 | 3兆5663億 | +3.33% | 8.93 | 1.34 |
06/14 | 4,969 | 5,032 | 4,963 | 4,981 | +1.32% | 1,307,000 | 3兆5549億 | +3.36% | 8.9 | 1.33 |
06/11 | 4,926 | 4,939 | 4,855 | 4,916 | -0.36% | 1,806,900 | 3兆5085億 | +2.31% | 8.79 | 1.32 |
06/10 | 4,948 | 4,969 | 4,922 | 4,934 | -0.16% | 1,681,400 | 3兆5213億 | +3.01% | 8.82 | 1.32 |
06/09 | 4,951 | 4,973 | 4,931 | 4,942 | +0.02% | 1,102,500 | 3兆5270億 | +3.54% | 8.83 | 1.32 |
06/08 | 4,963 | 4,996 | 4,930 | 4,941 | -0.68% | 1,223,400 | 3兆5263億 | +4% | 8.83 | 1.32 |
06/07 | 4,995 | 5,020 | 4,934 | 4,975 | -0.08% | 1,430,300 | 3兆5506億 | +5.16% | 8.89 | 1.33 |
06/04 | 5,047 | 5,048 | 4,965 | 4,979 | -0.74% | 1,940,000 | 3兆5535億 | +5.73% | 8.9 | 1.33 |
06/03 | 4,920 | 5,049 | 4,903 | 5,016 | +1.93% | 2,219,400 | 3兆5799億 | +6.97% | 8.97 | 1.34 |
06/02 | 4,832 | 4,924 | 4,802 | 4,921 | +1.63% | 2,473,100 | 3兆5121億 | +5.42% | 8.8 | 1.32 |
06/01 | 4,850 | 4,871 | 4,792 | 4,842 | +0.75% | 1,317,300 | 3兆4557億 | +4.17% | 8.65 | 1.3 |
05/31 | 4,853 | 4,864 | 4,786 | 4,806 | -1.74% | 1,798,600 | 3兆4300億 | +3.85% | 8.59 | 1.29 |
05/28 | 4,847 | 4,910 | 4,833 | 4,891 | +2.86% | 2,747,500 | 3兆4906億 | +6.05% | 8.74 | 1.31 |
05/27 | 4,780 | 4,812 | 4,751 | 4,755 | -0.69% | 5,969,300 | 3兆3936億 | +3.5% | 8.5 | 1.27 |
05/26 | 4,818 | 4,828 | 4,761 | 4,788 | -0.15% | 1,863,900 | 3兆4171億 | +4.5% | 8.56 | 1.28 |
05/25 | 4,771 | 4,810 | 4,757 | 4,795 | +0.55% | 1,716,500 | 3兆4221億 | +4.97% | 8.57 | 1.28 |
05/24 | 4,810 | 4,857 | 4,756 | 4,769 | -0.08% | 2,117,800 | 3兆4036億 | +4.77% | 8.52 | 1.28 |
05/21 | 4,814 | 4,817 | 4,741 | 4,773 | -1.45% | 2,368,400 | 3兆4064億 | +5.22% | 8.53 | 1.28 |
05/20 | 4,794 | 4,858 | 4,780 | 4,843 | +0.73% | 1,936,000 | 3兆4564億 | +7.12% | 8.66 | 1.3 |
05/19 | 4,732 | 4,818 | 4,702 | 4,808 | +1.56% | 2,763,300 | 3兆4314億 | +6.77% | 8.59 | 1.29 |
05/18 | 4,615 | 4,787 | 4,613 | 4,734 | +1.65% | 3,701,000 | 3兆3786億 | +5.53% | 8.46 | 1.27 |
05/17 | 4,649 | 4,680 | 4,631 | 4,657 | +0.54% | 1,597,000 | 3兆3236億 | +4.09% | 8.32 | 1.25 |
05/14 | 4,649 | 4,668 | 4,596 | 4,632 | +0.41% | 1,775,700 | 3兆3058億 | +3.79% | 8.28 | 1.24 |
05/13 | 4,585 | 4,656 | 4,580 | 4,613 | +0.24% | 2,241,500 | 3兆2922億 | +3.57% | 8.24 | 1.24 |
05/12 | 4,570 | 4,616 | 4,549 | 4,602 | +0.72% | 2,202,900 | 3兆2844億 | +3.51% | 8.23 | 1.23 |
05/11 | 4,591 | 4,616 | 4,542 | 4,569 | -1.27% | 2,203,900 | 3兆2608億 | +2.97% | 8.17 | 1.22 |
05/10 | 4,611 | 4,657 | 4,595 | 4,628 | +1.92% | 2,089,200 | 3兆3029億 | +4.4% | 8.27 | 1.24 |
05/07 | 4,537 | 4,560 | 4,508 | 4,541 | +0.73% | 1,620,400 | 3兆2409億 | +2.44% | 8.12 | 1.22 |
05/06 | 4,498 | 4,550 | 4,471 | 4,508 | +2.99% | 2,530,900 | 3兆2173億 | +1.67% | 8.06 | 1.21 |
04/30 | 4,460 | 4,484 | 4,367 | 4,377 | -1.9% | 1,874,700 | 3兆1238億 | -1.26% | 7.82 | 1.17 |
04/28 | 4,409 | 4,482 | 4,394 | 4,462 | +1% | 1,758,800 | 3兆1845億 | +0.65% | 7.97 | 1.19 |
04/27 | 4,458 | 4,471 | 4,414 | 4,418 | -1.1% | 1,467,600 | 3兆1531億 | -0.2% | 7.9 | 1.18 |
04/26 | 4,530 | 4,535 | 4,458 | 4,467 | -0.6% | 1,611,300 | 3兆1880億 | +0.93% | 7.98 | 1.2 |
04/23 | 4,400 | 4,495 | 4,390 | 4,494 | +1.38% | 2,152,300 | 3兆2073億 | +1.61% | 8.03 | 1.2 |
04/22 | 4,430 | 4,446 | 4,404 | 4,433 | +2.38% | 1,517,100 | 3兆1638億 | +0.27% | 7.92 | 1.19 |
04/21 | 4,310 | 4,348 | 4,281 | 4,330 | -1.72% | 1,932,700 | 3兆903億 | -2.1% | 7.74 | 1.16 |
04/20 | 4,450 | 4,450 | 4,391 | 4,406 | -1.19% | 1,414,500 | 3兆1445億 | -0.41% | 7.87 | 1.18 |
04/19 | 4,443 | 4,465 | 4,405 | 4,459 | +0.54% | 901,200 | 3兆1823億 | +0.81% | 7.97 | 1.19 |
04/16 | 4,457 | 4,473 | 4,413 | 4,435 | -0.02% | 1,531,300 | 3兆1652億 | +0.32% | 7.93 | 1.19 |
04/15 | 4,415 | 4,505 | 4,415 | 4,436 | +0.7% | 1,563,100 | 3兆1659億 | +0.36% | 7.93 | 1.19 |
04/14 | 4,349 | 4,407 | 4,321 | 4,405 | +0.64% | 1,360,000 | 3兆1438億 | -0.25% | 7.87 | 1.18 |
04/13 | 4,415 | 4,435 | 4,364 | 4,377 | -0.32% | 1,823,100 | 3兆1238億 | -0.95% | 7.82 | 1.17 |
04/12 | 4,418 | 4,442 | 4,383 | 4,391 | -0.14% | 1,246,700 | 3兆1338億 | -0.7% | 7.85 | 1.18 |
04/09 | 4,447 | 4,461 | 4,388 | 4,397 | +0.21% | 1,921,600 | 3兆1381億 | -0.48% | 7.86 | 1.18 |
04/08 | 4,402 | 4,432 | 4,355 | 4,388 | -0.97% | 1,705,400 | 3兆1317億 | -0.66% | 7.84 | 1.18 |
04/07 | 4,394 | 4,432 | 4,386 | 4,431 | +1.42% | 1,663,100 | 3兆1623億 | +0.39% | 7.92 | 1.19 |
04/06 | 4,450 | 4,450 | 4,353 | 4,369 | -0.93% | 1,393,300 | 3兆1181億 | -0.91% | 7.81 | 1.17 |
04/05 | 4,414 | 4,451 | 4,386 | 4,410 | +0.07% | 1,185,000 | 3兆1474億 | +0.18% | 7.88 | 1.18 |
04/02 | 4,400 | 4,452 | 4,375 | 4,407 | +0.57% | 1,468,100 | 3兆1452億 | +0.32% | 7.88 | 1.18 |
04/01 | 4,545 | 4,570 | 4,375 | 4,382 | -2.08% | 2,556,100 | 3兆1274億 | -0.05% | 7.83 | 1.17 |
03/31 | 4,599 | 4,611 | 4,434 | 4,475 | -3.35% | 2,655,800 | 3兆1937億 | +2.15% | 8 | 1.2 |
03/30 | 4,556 | 4,631 | 4,533 | 4,630 | +1.67% | 2,564,800 | 3兆3044億 | +5.97% | 8.28 | 1.24 |