株価チャート
2021/06/03~2021/10/27
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 |
10/27 | 5,750 | 5,870 | 5,730 | 5,770 | +1.23% | 1,000,700 | 1兆3123億 | +0.84% | 10.34 | 0.97 |
10/26 | 5,720 | 5,780 | 5,660 | 5,700 | 0% | 703,400 | 1兆2964億 | -0.33% | 10.21 | 0.96 |
10/25 | 5,650 | 5,710 | 5,640 | 5,700 | 0% | 675,200 | 1兆2964億 | -0.38% | 10.21 | 0.96 |
10/22 | 5,620 | 5,740 | 5,600 | 5,700 | +0.18% | 939,000 | 1兆2964億 | -0.38% | 10.21 | 0.96 |
10/21 | 5,860 | 5,870 | 5,680 | 5,690 | -1.9% | 1,265,600 | 1兆2941億 | -0.65% | 10.2 | 0.96 |
10/20 | 5,880 | 5,970 | 5,800 | 5,800 | -0.34% | 1,498,400 | 1兆3191億 | +1.2% | 10.39 | 0.98 |
10/19 | 5,850 | 5,890 | 5,790 | 5,820 | 0% | 889,200 | 1兆3237億 | +1.61% | 10.43 | 0.98 |
10/18 | 5,820 | 5,820 | 5,760 | 5,820 | +0.69% | 942,400 | 1兆3237億 | +1.68% | 10.43 | 0.98 |
10/15 | 5,800 | 5,820 | 5,740 | 5,780 | +0.7% | 1,015,600 | 1兆3146億 | +1.08% | 10.36 | 0.98 |
10/14 | 5,780 | 5,820 | 5,720 | 5,740 | -0.17% | 1,330,100 | 1兆3055億 | +0.47% | 10.29 | 0.97 |
10/13 | 5,900 | 5,900 | 5,740 | 5,750 | -2.54% | 1,250,800 | 1兆3077億 | +0.74% | 10.3 | 0.97 |
10/12 | 5,830 | 5,930 | 5,800 | 5,900 | +0.51% | 1,991,800 | 1兆3419億 | +3.44% | 10.57 | 1 |
10/11 | 5,670 | 5,880 | 5,630 | 5,870 | +5.39% | 1,954,400 | 1兆3350億 | +3.2% | 10.52 | 0.99 |
10/08 | 5,520 | 5,630 | 5,500 | 5,570 | +0.72% | 1,278,700 | 1兆2668億 | -1.78% | 9.98 | 0.94 |
10/07 | 5,420 | 5,610 | 5,400 | 5,530 | +2.03% | 1,672,000 | 1兆2577億 | -2.4% | 9.91 | 0.93 |
10/06 | 5,430 | 5,610 | 5,350 | 5,420 | +1.12% | 1,734,900 | 1兆2327億 | -4.19% | 9.71 | 0.92 |
10/05 | 5,420 | 5,470 | 5,260 | 5,360 | -2.19% | 1,741,100 | 1兆2190億 | -5.17% | 9.61 | 0.91 |
10/04 | 5,710 | 5,720 | 5,450 | 5,480 | -3.01% | 1,700,400 | 1兆2463億 | -2.84% | 9.82 | 0.93 |
10/01 | 5,680 | 5,740 | 5,620 | 5,650 | -2.25% | 1,137,700 | 1兆2850億 | +0.41% | 10.12 | 0.95 |
09/30 | 5,800 | 5,840 | 5,690 | 5,780 | +0.17% | 1,324,600 | 1兆3146億 | +3.09% | 10.36 | 0.98 |
09/29 | 5,830 | 5,850 | 5,710 | 5,770 | -2.04% | 1,312,600 | 1兆3123億 | +3.42% | 10.34 | 0.97 |
09/28 | 5,870 | 5,910 | 5,770 | 5,890 | -0.17% | 1,364,000 | 1兆3396億 | +6.16% | 10.55 | 0.99 |
09/27 | 5,950 | 5,960 | 5,880 | 5,900 | 0% | 1,179,200 | 1兆3419億 | +7.16% | 10.57 | 1 |
09/24 | 5,830 | 5,910 | 5,820 | 5,900 | +2.43% | 1,661,200 | 1兆3419億 | +7.82% | 10.57 | 1 |
09/22 | 5,750 | 5,790 | 5,710 | 5,760 | +1.05% | 1,256,800 | 1兆3100億 | +5.94% | 10.32 | 0.97 |
09/21 | 5,570 | 5,750 | 5,550 | 5,700 | -1.04% | 929,100 | 1兆2964億 | +5.46% | 10.21 | 0.96 |
09/17 | 5,680 | 5,770 | 5,660 | 5,760 | +0.7% | 1,133,400 | 1兆3100億 | +7.22% | 10.32 | 0.97 |
09/16 | 5,800 | 5,820 | 5,690 | 5,720 | -1.55% | 1,005,000 | 1兆3009億 | +7.12% | 10.25 | 0.97 |
09/15 | 5,760 | 5,810 | 5,730 | 5,810 | +0.17% | 956,200 | 1兆3214億 | +9.42% | 10.41 | 0.98 |
09/14 | 5,750 | 5,810 | 5,720 | 5,800 | +1.58% | 1,148,800 | 1兆3191億 | +9.91% | 10.39 | 0.98 |
09/13 | 5,750 | 5,760 | 5,640 | 5,710 | -0.52% | 904,400 | 1兆2986億 | +8.99% | 10.23 | 0.96 |
09/10 | 5,670 | 5,760 | 5,650 | 5,740 | +1.41% | 1,141,200 | 1兆3055億 | +10.24% | 10.29 | 0.97 |
09/09 | 5,590 | 5,660 | 5,580 | 5,660 | +0.18% | 964,500 | 1兆2873億 | +9.37% | 10.14 | 0.96 |
09/08 | 5,520 | 5,650 | 5,510 | 5,650 | +0.71% | 1,168,200 | 1兆2850億 | +9.77% | 10.12 | 0.95 |
09/07 | 5,680 | 5,680 | 5,570 | 5,610 | -1.06% | 1,255,400 | 1兆2759億 | +9.61% | 10.05 | 0.95 |
09/06 | 5,520 | 5,670 | 5,500 | 5,670 | +3.47% | 1,654,100 | 1兆2895億 | +11.48% | 10.16 | 0.96 |
09/03 | 5,490 | 5,500 | 5,410 | 5,480 | +0.55% | 1,205,500 | 1兆2463億 | +8.6% | 9.82 | 0.93 |
09/02 | 5,460 | 5,470 | 5,370 | 5,450 | +0.18% | 934,500 | 1兆2395億 | +8.63% | 9.77 | 0.92 |
09/01 | 5,360 | 5,480 | 5,340 | 5,440 | +2.26% | 1,446,600 | 1兆2372億 | +9.08% | 9.75 | 0.92 |
08/31 | 5,240 | 5,380 | 5,220 | 5,320 | +0.76% | 1,625,000 | 1兆2099億 | +7.28% | 9.53 | 0.9 |
08/30 | 5,150 | 5,280 | 5,140 | 5,280 | +3.94% | 1,200,600 | 1兆2008億 | +7.01% | 9.46 | 0.89 |
08/27 | 5,130 | 5,130 | 5,050 | 5,080 | -1.17% | 487,500 | 1兆1554億 | +3.55% | 9.1 | 0.86 |
08/26 | 5,150 | 5,180 | 5,110 | 5,140 | -0.19% | 953,600 | 1兆1690億 | +5.2% | 9.21 | 0.87 |
08/25 | 5,090 | 5,150 | 5,080 | 5,150 | +1.18% | 815,200 | 1兆1713億 | +5.9% | 9.23 | 0.87 |
08/24 | 5,000 | 5,100 | 4,990 | 5,090 | +2.21% | 846,000 | 1兆1576億 | +5.06% | 9.12 | 0.86 |
08/23 | 4,925 | 5,000 | 4,920 | 4,980 | +2.47% | 946,200 | 1兆1326億 | +3.17% | 8.92 | 0.84 |
08/20 | 5,000 | 5,020 | 4,855 | 4,860 | -3.38% | 1,357,800 | 1兆1053億 | +0.91% | 8.71 | 0.82 |
08/19 | 5,040 | 5,080 | 5,020 | 5,030 | 0% | 1,069,400 | 1兆1440億 | +4.51% | 9.01 | 0.85 |
08/18 | 5,010 | 5,090 | 4,995 | 5,030 | +1.51% | 1,236,500 | 1兆1440億 | +4.84% | 9.01 | 0.85 |
08/17 | 4,955 | 4,990 | 4,935 | 4,955 | +1.23% | 773,200 | 1兆1269億 | +3.68% | 8.88 | 0.84 |
08/16 | 4,915 | 4,915 | 4,860 | 4,895 | -0.91% | 603,300 | 1兆1133億 | +2.75% | 8.77 | 0.83 |
08/13 | 4,985 | 5,010 | 4,930 | 4,940 | -1% | 714,700 | 1兆1235億 | +3.93% | 8.85 | 0.83 |
08/12 | 5,010 | 5,050 | 4,990 | 4,990 | +0.1% | 804,300 | 1兆1349億 | +5.19% | 8.94 | 0.84 |
08/11 | 4,910 | 4,995 | 4,900 | 4,985 | +3% | 1,119,900 | 1兆1337億 | +5.35% | 8.93 | 0.84 |
08/10 | 4,950 | 4,960 | 4,835 | 4,840 | -1.63% | 1,170,600 | 1兆1008億 | +2.52% | 8.67 | 0.82 |
08/06 | 4,950 | 4,960 | 4,890 | 4,920 | -0.1% | 700,800 | 1兆1190億 | +4.37% | 8.82 | 0.83 |
08/05 | 4,930 | 4,960 | 4,910 | 4,925 | -1.01% | 758,000 | 1兆1201億 | +4.72% | 8.83 | 0.83 |
08/04 | 4,905 | 5,010 | 4,880 | 4,975 | +1.43% | 1,926,700 | 1兆1315億 | +6.01% | 8.92 | 0.84 |
08/03 | 4,920 | 4,965 | 4,840 | 4,905 | +1.66% | 2,808,400 | 1兆1155億 | +4.63% | 8.79 | 0.83 |
08/02 | 4,730 | 4,830 | 4,720 | 4,825 | +3.43% | 1,264,900 | 1兆974億 | +2.99% | 8.65 | 0.81 |
07/30 | 4,735 | 4,750 | 4,665 | 4,665 | -1.79% | 896,300 | 1兆610億 | -0.43% | 8.36 | 0.79 |
07/29 | 4,675 | 4,750 | 4,670 | 4,750 | +0.85% | 685,000 | 1兆803億 | +1.26% | 8.51 | 0.8 |
07/28 | 4,680 | 4,730 | 4,675 | 4,710 | -0.32% | 674,300 | 1兆712億 | +0.36% | 8.44 | 0.8 |
07/27 | 4,765 | 4,805 | 4,695 | 4,725 | +0.53% | 1,167,900 | 1兆746億 | +0.72% | 8.47 | 0.8 |
07/26 | 4,695 | 4,715 | 4,655 | 4,700 | +2.4% | 953,600 | 1兆689億 | +0.13% | 8.42 | 0.79 |
07/21 | 4,720 | 4,725 | 4,570 | 4,590 | +0.44% | 1,623,500 | 1兆439億 | -2.38% | 8.23 | 0.78 |
07/20 | 4,525 | 4,590 | 4,505 | 4,570 | -0.22% | 882,700 | 1兆394億 | -3.14% | 8.19 | 0.77 |
07/19 | 4,625 | 4,645 | 4,575 | 4,580 | -2.45% | 815,200 | 1兆416億 | -3.13% | 8.21 | 0.77 |
07/16 | 4,635 | 4,720 | 4,630 | 4,695 | +1.08% | 599,100 | 1兆678億 | -0.95% | 8.41 | 0.79 |
07/15 | 4,670 | 4,685 | 4,640 | 4,645 | -1.06% | 548,500 | 1兆564億 | -2.11% | 8.32 | 0.78 |
07/14 | 4,710 | 4,755 | 4,685 | 4,695 | -1.78% | 802,400 | 1兆678億 | -1.22% | 8.41 | 0.79 |
07/13 | 4,730 | 4,780 | 4,710 | 4,780 | +2.47% | 1,029,600 | 1兆871億 | +0.46% | 8.57 | 0.81 |
07/12 | 4,620 | 4,675 | 4,610 | 4,665 | +2.53% | 797,500 | 1兆610億 | -2.02% | 8.36 | 0.79 |
07/09 | 4,500 | 4,565 | 4,455 | 4,550 | -0.66% | 1,239,500 | 1兆348億 | -4.57% | 8.15 | 0.77 |
07/08 | 4,665 | 4,665 | 4,580 | 4,580 | -0.97% | 826,800 | 1兆416億 | -4.2% | 8.21 | 0.77 |
07/07 | 4,605 | 4,650 | 4,600 | 4,625 | -1.6% | 731,000 | 1兆519億 | -3.44% | 8.29 | 0.78 |
07/06 | 4,685 | 4,725 | 4,670 | 4,700 | 0% | 449,400 | 1兆689億 | -2.04% | 8.42 | 0.79 |
07/05 | 4,720 | 4,760 | 4,695 | 4,700 | -0.42% | 630,300 | 1兆689億 | -2.19% | 8.42 | 0.79 |
07/02 | 4,655 | 4,720 | 4,645 | 4,720 | +1.61% | 802,000 | 1兆735億 | -1.83% | 8.46 | 0.8 |
07/01 | 4,720 | 4,720 | 4,625 | 4,645 | -0.32% | 697,800 | 1兆564億 | -3.49% | 8.32 | 0.78 |
06/30 | 4,700 | 4,710 | 4,660 | 4,660 | -0.43% | 791,300 | 1兆598億 | -3.3% | 8.35 | 0.79 |
06/29 | 4,755 | 4,765 | 4,670 | 4,680 | -3.21% | 1,120,800 | 1兆644億 | -3.07% | 8.39 | 0.79 |
06/28 | 4,850 | 4,850 | 4,820 | 4,835 | 0% | 1,007,100 | 1兆996億 | +0.02% | 8.66 | 0.82 |
06/25 | 4,820 | 4,835 | 4,790 | 4,835 | +0.42% | 863,300 | 1兆996億 | 0% | 8.66 | 0.82 |
06/24 | 4,790 | 4,825 | 4,785 | 4,815 | 0% | 497,800 | 1兆951億 | -0.31% | 8.63 | 0.81 |
06/23 | 4,800 | 4,835 | 4,775 | 4,815 | +0.31% | 670,000 | 1兆951億 | -0.15% | 8.63 | 0.81 |
06/22 | 4,775 | 4,810 | 4,745 | 4,800 | +2.67% | 794,700 | 1兆917億 | -0.41% | 8.6 | 0.81 |
06/21 | 4,675 | 4,710 | 4,650 | 4,675 | -2.4% | 1,250,300 | 1兆632億 | -3.09% | 8.38 | 0.79 |
06/18 | 4,850 | 4,855 | 4,780 | 4,790 | -2.24% | 1,737,600 | 1兆894億 | -0.91% | 8.58 | 0.81 |
06/17 | 4,970 | 4,970 | 4,855 | 4,900 | -2% | 1,318,400 | 1兆1144億 | +1.26% | 8.78 | 0.83 |
06/16 | 4,980 | 5,070 | 4,965 | 5,000 | +3.63% | 2,050,600 | 1兆1372億 | +3.35% | 8.96 | 0.84 |
06/15 | 4,860 | 4,875 | 4,810 | 4,825 | -0.82% | 1,007,200 | 1兆974億 | -0.27% | 8.65 | 0.81 |
06/14 | 4,855 | 4,885 | 4,800 | 4,865 | +0.72% | 769,900 | 1兆1065億 | +0.31% | 8.72 | 0.82 |
06/11 | 4,870 | 4,875 | 4,820 | 4,830 | -0.31% | 918,900 | 1兆985億 | -0.7% | 8.66 | 0.82 |
06/10 | 4,830 | 4,890 | 4,825 | 4,845 | +0.52% | 818,500 | 1兆1019億 | -0.62% | 8.68 | 0.82 |
06/09 | 4,905 | 4,910 | 4,820 | 4,820 | -0.41% | 670,400 | 1兆962億 | -1.25% | 8.64 | 0.81 |
06/08 | 4,840 | 4,880 | 4,810 | 4,840 | -0.21% | 714,200 | 1兆1008億 | -0.96% | 8.67 | 0.82 |
06/07 | 4,890 | 4,925 | 4,835 | 4,850 | -0.41% | 768,900 | 1兆1030億 | -0.84% | 8.69 | 0.82 |
06/04 | 4,790 | 4,875 | 4,780 | 4,870 | +1.14% | 1,000,200 | 1兆1076億 | -0.49% | 8.73 | 0.82 |
06/03 | 4,805 | 4,860 | 4,805 | 4,815 | -0.31% | 820,000 | 1兆951億 | -1.65% | 8.63 | 0.81 |