株価チャート
2021/02/03～2021/06/30
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 |
|---|
| 2024 | 4/1, 株式分割 1→10 |
| 2021 |
| 06/30 | 2,082 | 2,086 | 2,064 | 2,080 | +0.48% | 7,370,000 | 4兆3056億 | +8.79% | 21.44 | 2.46 |
| 06/29 | 2,061 | 2,077 | 2,052 | 2,070 | +1.27% | 7,504,000 | 4兆2849億 | +8.78% | 21.34 | 2.45 |
| 06/28 | 2,040 | 2,052 | 2,024 | 2,044 | +1.06% | 6,800,000 | 4兆2311億 | +7.98% | 21.07 | 2.42 |
| 06/25 | 2,004 | 2,025 | 1,999 | 2,023 | +1.3% | 7,140,000 | 4兆1866億 | +7.35% | 20.85 | 2.39 |
| 06/24 | 1,971 | 2,010 | 1,971 | 1,997 | +1.01% | 8,635,000 | 4兆1327億 | +6.48% | 20.58 | 2.36 |
| 06/23 | 1,988 | 2,000 | 1,973 | 1,977 | -1.2% | 9,475,000 | 4兆913億 | +5.92% | 20.38 | 2.34 |
| 06/22 | 1,956 | 2,004 | 1,953 | 2,001 | +4.96% | 9,866,000 | 4兆1410億 | +7.79% | 20.62 | 2.37 |
| 06/21 | 1,900 | 1,918 | 1,890 | 1,906 | -1.37% | 5,853,000 | 3兆9454億 | +3.31% | 19.65 | 2.26 |
| 06/18 | 1,960 | 1,966 | 1,930 | 1,933 | -0.54% | 8,647,000 | 4兆3億 | +5.26% | 19.92 | 2.29 |
| 06/17 | 1,923 | 1,945 | 1,921 | 1,943 | +0.52% | 4,228,000 | 4兆220億 | +6.41% | 20.03 | 2.3 |
| 06/16 | 1,930 | 1,945 | 1,922 | 1,933 | -0.59% | 7,039,000 | 4兆13億 | +6.62% | 19.93 | 2.29 |
| 06/15 | 1,927 | 1,950 | 1,926 | 1,945 | +1.3% | 4,967,000 | 4兆251億 | +7.97% | 20.05 | 2.3 |
| 06/14 | 1,913 | 1,923 | 1,892 | 1,920 | +0.58% | 4,124,000 | 3兆9733億 | +7.23% | 19.79 | 2.27 |
| 06/11 | 1,904 | 1,916 | 1,898 | 1,909 | +1.71% | 7,654,000 | 3兆9506億 | +7.22% | 19.67 | 2.26 |
| 06/10 | 1,861 | 1,883 | 1,859 | 1,877 | +0.7% | 4,371,000 | 3兆8843億 | +5.96% | 19.35 | 2.22 |
| 06/09 | 1,866 | 1,872 | 1,858 | 1,864 | -0.03% | 4,146,000 | 3兆8574億 | +5.64% | 19.21 | 2.21 |
| 06/08 | 1,852 | 1,865 | 1,850 | 1,864 | +0.11% | 4,753,000 | 3兆8585億 | +5.97% | 19.22 | 2.21 |
| 06/07 | 1,860 | 1,872 | 1,859 | 1,862 | +0.57% | 4,967,000 | 3兆8543億 | +6.4% | 19.2 | 2.2 |
| 06/04 | 1,820 | 1,857 | 1,814 | 1,852 | +0.87% | 4,868,000 | 3兆8326億 | +6.47% | 19.09 | 2.19 |
| 06/03 | 1,816 | 1,854 | 1,813 | 1,836 | +1.13% | 6,490,000 | 3兆7995億 | +6.1% | 18.92 | 2.17 |
| 06/02 | 1,799 | 1,822 | 1,792 | 1,815 | +1.31% | 7,719,000 | 3兆7570億 | +5.4% | 18.71 | 2.15 |
| 06/01 | 1,793 | 1,802 | 1,779 | 1,792 | +0.73% | 3,909,000 | 3兆7084億 | +4.52% | 18.47 | 2.12 |
| 05/31 | 1,785 | 1,803 | 1,771 | 1,779 | -0.95% | 5,248,000 | 3兆6815億 | +4.31% | 18.33 | 2.11 |
| 05/28 | 1,818 | 1,827 | 1,791 | 1,796 | +0.03% | 7,833,000 | 3兆7167億 | +5.68% | 18.51 | 2.13 |
| 05/27 | 1,824 | 1,825 | 1,771 | 1,795 | -3% | 23,794,000 | 3兆7156億 | +6.02% | 18.5 | 2.13 |
| 05/26 | 1,816 | 1,860 | 1,816 | 1,851 | +1.34% | 5,886,000 | 3兆8305億 | +9.69% | 19.08 | 2.19 |
| 05/25 | 1,825 | 1,834 | 1,816 | 1,826 | +1.33% | 4,955,000 | 3兆7798億 | +8.82% | 18.82 | 2.16 |
| 05/24 | 1,800 | 1,817 | 1,794 | 1,802 | -0.39% | 5,503,000 | 3兆7301億 | +7.9% | 18.58 | 2.13 |
| 05/21 | 1,800 | 1,817 | 1,788 | 1,809 | +2% | 8,208,000 | 3兆7446億 | +8.78% | 18.65 | 2.14 |
| 05/20 | 1,723 | 1,781 | 1,723 | 1,774 | +2.66% | 9,503,000 | 3兆6711億 | +7.03% | 18.28 | 2.1 |
| 05/19 | 1,720 | 1,739 | 1,711 | 1,728 | +0.67% | 7,170,000 | 3兆5759億 | +4.51% | 17.81 | 2.05 |
| 05/18 | 1,703 | 1,720 | 1,682 | 1,716 | +1.99% | 6,973,000 | 3兆5521億 | +4% | 17.69 | 2.03 |
| 05/17 | 1,700 | 1,702 | 1,666 | 1,683 | +0.12% | 5,284,000 | 3兆4828億 | +2.03% | 17.35 | 1.99 |
| 05/14 | 1,643 | 1,686 | 1,639 | 1,681 | +4.18% | 6,490,000 | 3兆4786億 | +2.03% | 17.32 | 1.99 |
| 05/13 | 1,613 | 1,638 | 1,595 | 1,613 | -1.32% | 8,366,000 | 3兆3389億 | -2% | 16.63 | 1.91 |
| 05/12 | 1,675 | 1,686 | 1,623 | 1,635 | -2.07% | 6,604,000 | 3兆3834億 | -0.7% | 16.85 | 1.94 |
| 05/11 | 1,699 | 1,702 | 1,661 | 1,669 | -0.51% | 6,519,000 | 3兆4548億 | +1.46% | 17.21 | 1.98 |
| 05/10 | 1,681 | 1,701 | 1,675 | 1,678 | +0.09% | 3,860,000 | 3兆4724億 | +2.1% | 17.29 | 1.99 |
| 05/07 | 1,700 | 1,705 | 1,675 | 1,676 | -2.53% | 7,824,000 | 3兆4693億 | +2.13% | 17.28 | 1.98 |
| 05/06 | 1,740 | 1,741 | 1,708 | 1,720 | -1.21% | 10,201,000 | 3兆5593億 | +4.91% | 17.73 | 2.04 |
| 04/30 | 1,710 | 1,768 | 1,706 | 1,741 | +7.5% | 18,225,000 | 3兆6028億 | +6.39% | 17.94 | 2.06 |
| 04/28 | 1,591 | 1,620 | 1,590 | 1,619 | +1.31% | 4,542,000 | 3兆3513億 | -0.74% | 16.69 | 1.92 |
| 04/27 | 1,612 | 1,621 | 1,592 | 1,598 | -1.24% | 5,429,000 | 3兆3078億 | -2.02% | 16.47 | 1.89 |
| 04/26 | 1,640 | 1,643 | 1,611 | 1,618 | -1.37% | 5,553,000 | 3兆3492億 | -0.86% | 16.68 | 1.92 |
| 04/23 | 1,627 | 1,645 | 1,616 | 1,641 | +1.08% | 5,749,000 | 3兆3958億 | +0.52% | 16.91 | 1.94 |
| 04/22 | 1,580 | 1,624 | 1,575 | 1,623 | +3.94% | 7,126,000 | 3兆3596億 | -0.43% | 16.73 | 1.92 |
| 04/21 | 1,592 | 1,599 | 1,560 | 1,562 | -4.03% | 7,446,000 | 3兆2323億 | -4.32% | 16.1 | 1.85 |
| 04/20 | 1,635 | 1,644 | 1,624 | 1,627 | -1.45% | 3,572,000 | 3兆3679億 | -0.43% | 16.77 | 1.93 |
| 04/19 | 1,645 | 1,654 | 1,627 | 1,651 | +0.43% | 2,180,000 | 3兆4176億 | +1.1% | 17.02 | 1.95 |
| 04/16 | 1,638 | 1,657 | 1,635 | 1,644 | +1.36% | 3,743,000 | 3兆4031億 | +0.8% | 16.95 | 1.95 |
| 04/15 | 1,615 | 1,637 | 1,613 | 1,622 | +0.31% | 3,274,000 | 3兆3575億 | -0.55% | 16.72 | 1.92 |
| 04/14 | 1,647 | 1,647 | 1,612 | 1,617 | -1.25% | 4,322,000 | 3兆3472億 | -0.8% | 16.67 | 1.91 |
| 04/13 | 1,642 | 1,655 | 1,636 | 1,638 | -1% | 4,393,000 | 3兆3896億 | +0.58% | 16.88 | 1.94 |
| 04/12 | 1,688 | 1,688 | 1,652 | 1,654 | -0.93% | 5,568,000 | 3兆4238億 | +1.85% | 17.05 | 1.96 |
| 04/09 | 1,682 | 1,710 | 1,660 | 1,670 | +0.21% | 6,130,000 | 3兆4558億 | +3.25% | 17.21 | 1.98 |
| 04/08 | 1,665 | 1,668 | 1,655 | 1,666 | -0.89% | 5,757,000 | 3兆4486億 | +3.41% | 17.18 | 1.97 |
| 04/07 | 1,680 | 1,710 | 1,668 | 1,681 | +2.03% | 10,183,000 | 3兆4797億 | +4.67% | 17.33 | 1.99 |
| 04/06 | 1,650 | 1,668 | 1,639 | 1,648 | +0.55% | 7,925,000 | 3兆4103億 | +2.97% | 16.98 | 1.95 |
| 04/05 | 1,636 | 1,641 | 1,629 | 1,639 | +0.77% | 3,467,000 | 3兆3917億 | +2.66% | 16.89 | 1.94 |
| 04/02 | 1,627 | 1,633 | 1,613 | 1,626 | +0.87% | 3,567,000 | 3兆3658億 | +2.07% | 16.76 | 1.93 |
| 04/01 | 1,625 | 1,630 | 1,610 | 1,612 | +0.75% | 4,675,000 | 3兆3368億 | +1.38% | 16.62 | 1.91 |
| 03/31 | 1,611 | 1,633 | 1,600 | 1,600 | -1.72% | 7,030,000 | 3兆3120億 | +0.82% | 14.87 | 2.08 |
| 03/30 | 1,645 | 1,645 | 1,628 | 1,628 | -0.91% | 4,892,000 | 3兆3699億 | +2.78% | 15.13 | 2.11 |
| 03/29 | 1,650 | 1,657 | 1,626 | 1,643 | +0.7% | 6,579,000 | 3兆4010億 | +3.79% | 15.27 | 2.13 |
| 03/26 | 1,625 | 1,636 | 1,609 | 1,632 | +0.49% | 6,673,000 | 3兆3772億 | +3.26% | 15.16 | 2.12 |
| 03/25 | 1,612 | 1,629 | 1,601 | 1,624 | +1% | 3,817,000 | 3兆3606億 | +2.88% | 15.08 | 2.11 |
| 03/24 | 1,601 | 1,629 | 1,601 | 1,608 | -0.77% | 4,054,000 | 3兆3275億 | +2% | 14.94 | 2.09 |
| 03/23 | 1,630 | 1,651 | 1,616 | 1,620 | -0.22% | 4,740,000 | 3兆3534億 | +2.86% | 15.05 | 2.1 |
| 03/22 | 1,602 | 1,630 | 1,601 | 1,624 | +1.12% | 4,958,000 | 3兆3606億 | +3.08% | 15.08 | 2.11 |
| 03/19 | 1,625 | 1,629 | 1,598 | 1,606 | -2.73% | 11,028,000 | 3兆3234億 | +2% | 14.92 | 2.09 |
| 03/18 | 1,634 | 1,660 | 1,633 | 1,651 | +1.57% | 5,960,000 | 3兆4165億 | +4.93% | 15.34 | 2.14 |
| 03/17 | 1,600 | 1,625 | 1,600 | 1,625 | +0.84% | 7,924,000 | 3兆3637億 | +3.44% | 15.1 | 2.11 |
| 03/16 | 1,604 | 1,614 | 1,602 | 1,612 | +0.66% | 6,279,000 | 3兆3358億 | +2.58% | 14.97 | 2.09 |
| 03/15 | 1,611 | 1,619 | 1,593 | 1,601 | -1.45% | 6,951,000 | 3兆3140億 | +1.97% | 14.88 | 2.08 |
| 03/12 | 1,603 | 1,626 | 1,592 | 1,625 | +0.81% | 8,572,000 | 3兆3627億 | +3.47% | 15.09 | 2.11 |
| 03/11 | 1,564 | 1,616 | 1,559 | 1,612 | +2.68% | 10,931,000 | 3兆3358億 | +2.64% | 14.97 | 2.09 |
| 03/10 | 1,550 | 1,570 | 1,550 | 1,570 | +3.22% | 9,535,000 | 3兆2488億 | -0.03% | 14.58 | 2.04 |
| 03/09 | 1,472 | 1,521 | 1,470 | 1,521 | +2.39% | 7,267,000 | 3兆1474億 | -3.28% | 14.13 | 1.97 |
| 03/08 | 1,536 | 1,539 | 1,480 | 1,485 | -2.65% | 6,210,000 | 3兆739億 | -5.71% | 13.8 | 1.93 |
| 03/05 | 1,500 | 1,527 | 1,487 | 1,526 | -0.55% | 9,065,000 | 3兆1578億 | -3.39% | 14.17 | 1.98 |
| 03/04 | 1,510 | 1,534 | 1,509 | 1,534 | +0.52% | 6,311,000 | 3兆1754億 | -3.16% | 14.25 | 1.99 |
| 03/03 | 1,535 | 1,540 | 1,497 | 1,526 | -2.27% | 9,978,000 | 3兆1588億 | -3.84% | 14.18 | 1.98 |
| 03/02 | 1,576 | 1,584 | 1,549 | 1,562 | 0% | 5,570,000 | 3兆2323億 | -1.98% | 14.51 | 2.03 |
| 03/01 | 1,562 | 1,564 | 1,547 | 1,562 | +1.66% | 4,500,000 | 3兆2323億 | -2.28% | 14.51 | 2.03 |
| 02/26 | 1,536 | 1,557 | 1,523 | 1,536 | -1.13% | 12,461,000 | 3兆1795億 | -4% | 14.27 | 1.99 |
| 02/25 | 1,553 | 1,565 | 1,529 | 1,554 | +2.14% | 7,381,000 | 3兆2157億 | -3.09% | 14.43 | 2.02 |
| 02/24 | 1,574 | 1,584 | 1,521 | 1,521 | -4.37% | 11,155,000 | 3兆1484億 | -5.17% | 14.13 | 1.98 |
| 02/22 | 1,588 | 1,596 | 1,581 | 1,591 | +0.51% | 4,686,000 | 3兆2923億 | -1.03% | 14.78 | 2.07 |
| 02/19 | 1,575 | 1,588 | 1,571 | 1,583 | +0.57% | 7,124,000 | 3兆2758億 | -1.52% | 14.7 | 2.06 |
| 02/18 | 1,561 | 1,579 | 1,554 | 1,574 | -0.47% | 6,255,000 | 3兆2571億 | -2.15% | 14.62 | 2.04 |
| 02/17 | 1,577 | 1,588 | 1,556 | 1,581 | -0.28% | 6,719,000 | 3兆2726億 | -1.74% | 14.69 | 2.05 |
| 02/16 | 1,610 | 1,623 | 1,580 | 1,586 | -1.37% | 8,072,000 | 3兆2820億 | -1.46% | 14.73 | 2.06 |
| 02/15 | 1,613 | 1,614 | 1,597 | 1,608 | +0.31% | 3,024,000 | 3兆3275億 | -0.09% | 14.94 | 2.09 |
| 02/12 | 1,605 | 1,608 | 1,584 | 1,603 | +0.75% | 5,348,000 | 3兆3172億 | -0.16% | 14.89 | 2.08 |
| 02/10 | 1,594 | 1,602 | 1,582 | 1,591 | -0.78% | 5,933,000 | 3兆2923億 | -0.66% | 14.78 | 2.07 |
| 02/09 | 1,600 | 1,607 | 1,586 | 1,603 | -0.28% | 5,249,000 | 3兆3182億 | +0.31% | 14.89 | 2.08 |
| 02/08 | 1,596 | 1,613 | 1,589 | 1,608 | +0.56% | 5,301,000 | 3兆3275億 | +0.91% | 14.94 | 2.09 |
| 02/05 | 1,600 | 1,600 | 1,576 | 1,599 | +0.57% | 6,499,000 | 3兆3089億 | +0.66% | 14.85 | 2.08 |
| 02/04 | 1,602 | 1,607 | 1,570 | 1,590 | -2.09% | 7,488,000 | 3兆2902億 | +0.28% | 14.77 | 2.06 |
| 02/03 | 1,648 | 1,655 | 1,612 | 1,624 | -0.55% | 7,378,000 | 3兆3606億 | +2.82% | 15.08 | 2.11 |
