株価チャート
2021/05/28~2021/10/21
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 |
10/21 | 5,102 | 5,141 | 5,059 | 5,059 | -0.75% | 1,237,500 | 3兆6105億 | -3.67% | 9.04 | 1.35 |
10/20 | 5,200 | 5,209 | 5,097 | 5,097 | -2.26% | 1,570,900 | 3兆6377億 | -3.14% | 9.11 | 1.36 |
10/19 | 5,274 | 5,282 | 5,157 | 5,215 | -1.46% | 1,341,200 | 3兆7219億 | -1.06% | 9.32 | 1.4 |
10/18 | 5,315 | 5,323 | 5,281 | 5,292 | -0.43% | 1,058,000 | 3兆7768億 | +0.32% | 9.46 | 1.42 |
10/15 | 5,297 | 5,322 | 5,254 | 5,315 | +1.3% | 1,009,400 | 3兆7933億 | +0.8% | 9.5 | 1.42 |
10/14 | 5,243 | 5,287 | 5,219 | 5,247 | -0.02% | 1,044,500 | 3兆7447億 | -0.51% | 9.38 | 1.41 |
10/13 | 5,303 | 5,353 | 5,237 | 5,248 | -1.46% | 1,248,300 | 3兆7454億 | -0.55% | 9.38 | 1.41 |
10/12 | 5,300 | 5,335 | 5,259 | 5,326 | +1.02% | 1,077,900 | 3兆8011億 | +0.95% | 9.52 | 1.43 |
10/11 | 5,219 | 5,289 | 5,206 | 5,272 | +2.05% | 1,357,900 | 3兆7626億 | +0.06% | 9.42 | 1.41 |
10/08 | 5,228 | 5,275 | 5,164 | 5,166 | +0.7% | 1,489,400 | 3兆6869億 | -1.81% | 9.23 | 1.38 |
10/07 | 5,104 | 5,156 | 5,066 | 5,130 | -0.64% | 1,170,700 | 3兆6612億 | -2.42% | 9.17 | 1.37 |
10/06 | 5,143 | 5,198 | 5,080 | 5,163 | +0.7% | 1,305,200 | 3兆6848億 | -1.75% | 9.23 | 1.38 |
10/05 | 5,094 | 5,151 | 5,078 | 5,127 | -0.49% | 1,338,200 | 3兆6591億 | -2.34% | 9.16 | 1.37 |
10/04 | 5,202 | 5,214 | 5,133 | 5,152 | -0.19% | 1,092,700 | 3兆6769億 | -1.75% | 9.21 | 1.38 |
10/01 | 5,267 | 5,291 | 5,136 | 5,162 | -2.71% | 1,833,300 | 3兆6841億 | -1.45% | 9.23 | 1.38 |
09/30 | 5,426 | 5,435 | 5,293 | 5,306 | -1.99% | 2,275,700 | 3兆7868億 | +1.45% | 9.48 | 1.42 |
09/29 | 5,387 | 5,437 | 5,360 | 5,414 | -0.17% | 1,903,200 | 3兆8639億 | +3.78% | 9.68 | 1.45 |
09/28 | 5,382 | 5,429 | 5,337 | 5,423 | +0.84% | 1,939,100 | 3兆8703億 | +4.27% | 9.69 | 1.45 |
09/27 | 5,417 | 5,467 | 5,361 | 5,378 | +0.52% | 1,796,000 | 3兆8382億 | +3.82% | 9.61 | 1.44 |
09/24 | 5,310 | 5,355 | 5,306 | 5,350 | +2.12% | 1,936,200 | 3兆8182億 | +3.6% | 9.56 | 1.43 |
09/22 | 5,290 | 5,295 | 5,229 | 5,239 | -1.21% | 924,700 | 3兆7390億 | +1.69% | 9.36 | 1.4 |
09/21 | 5,242 | 5,341 | 5,231 | 5,303 | -0.36% | 1,182,400 | 3兆7847億 | +3.07% | 9.48 | 1.42 |
09/17 | 5,335 | 5,340 | 5,282 | 5,322 | +0.13% | 2,625,300 | 3兆7983億 | +3.62% | 9.51 | 1.43 |
09/16 | 5,290 | 5,355 | 5,280 | 5,315 | +0.8% | 1,527,900 | 3兆7933億 | +3.63% | 9.5 | 1.42 |
09/15 | 5,223 | 5,293 | 5,223 | 5,273 | -0.72% | 1,501,800 | 3兆7633億 | +2.93% | 9.42 | 1.41 |
09/14 | 5,350 | 5,376 | 5,300 | 5,311 | -0.36% | 1,977,900 | 3兆7904億 | +3.79% | 9.49 | 1.42 |
09/13 | 5,280 | 5,331 | 5,252 | 5,330 | +0.47% | 1,278,500 | 3兆8040億 | +4.51% | 9.53 | 1.43 |
09/10 | 5,280 | 5,338 | 5,266 | 5,305 | +1.16% | 2,608,100 | 3兆7861億 | +4.47% | 9.48 | 1.42 |
09/09 | 5,274 | 5,293 | 5,220 | 5,244 | -1.76% | 2,032,100 | 3兆7426億 | +3.66% | 9.37 | 1.4 |
09/08 | 5,313 | 5,362 | 5,294 | 5,338 | +0.34% | 1,723,600 | 3兆8097億 | +5.87% | 9.54 | 1.43 |
09/07 | 5,250 | 5,324 | 5,236 | 5,320 | +1.62% | 1,661,300 | 3兆7968億 | +5.95% | 9.51 | 1.42 |
09/06 | 5,190 | 5,246 | 5,174 | 5,235 | +1.51% | 1,317,200 | 3兆7362億 | +4.66% | 9.36 | 1.4 |
09/03 | 5,085 | 5,167 | 5,056 | 5,157 | +1.86% | 1,478,000 | 3兆6805億 | +3.45% | 9.22 | 1.38 |
09/02 | 5,041 | 5,075 | 5,002 | 5,063 | -0.14% | 1,523,100 | 3兆6134億 | +1.89% | 9.05 | 1.36 |
09/01 | 5,065 | 5,101 | 5,036 | 5,070 | +0.12% | 1,125,500 | 3兆6184億 | +2.24% | 9.06 | 1.36 |
08/31 | 5,001 | 5,080 | 4,953 | 5,064 | +0.54% | 2,160,100 | 3兆6141億 | +2.34% | 9.05 | 1.36 |
08/30 | 5,039 | 5,046 | 4,987 | 5,037 | +1.19% | 1,116,000 | 3兆5948億 | +2.03% | 9 | 1.35 |
08/27 | 4,983 | 5,019 | 4,959 | 4,978 | -0.76% | 1,169,900 | 3兆5527億 | +1.1% | 8.9 | 1.33 |
08/26 | 5,060 | 5,063 | 4,986 | 5,016 | +0.93% | 1,359,400 | 3兆5799億 | +2.14% | 8.97 | 1.34 |
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 |