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 |
|---|
| 2021 |
| 06/30 | 22,230 | 22,520 | 21,330 | 21,590 | -3.44% | 3,751,700 | 2兆356億 | +0.84% | 101.15 | 35.3 |
| 06/29 | 22,870 | 23,220 | 22,250 | 22,360 | -0.62% | 2,719,300 | 2兆1082億 | +5.01% | 104.76 | 36.55 |
| 06/28 | 22,800 | 22,830 | 22,320 | 22,500 | -1.45% | 2,102,500 | 2兆1214億 | +6.42% | 105.41 | 36.78 |
| 06/25 | 22,400 | 23,000 | 22,230 | 22,830 | +2.98% | 2,808,600 | 2兆1525億 | +8.94% | 106.96 | 37.32 |
| 06/24 | 22,490 | 22,650 | 22,070 | 22,170 | -0.76% | 2,205,300 | 2兆903億 | +6.83% | 103.87 | 36.24 |
| 06/23 | 21,980 | 22,370 | 21,600 | 22,340 | +2.52% | 2,508,300 | 2兆1063億 | +8.5% | 104.66 | 36.52 |
| 06/22 | 21,690 | 22,160 | 21,560 | 21,790 | +1.63% | 2,575,200 | 2兆545億 | +6.76% | 102.09 | 35.62 |
| 06/21 | 21,100 | 21,540 | 21,030 | 21,440 | -0.74% | 2,391,700 | 2兆215億 | +5.9% | 100.45 | 35.05 |
| 06/18 | 22,000 | 22,220 | 21,480 | 21,600 | -0.32% | 2,860,300 | 2兆365億 | +7.59% | 101.2 | 35.31 |
| 06/17 | 20,930 | 21,690 | 20,780 | 21,670 | +2.17% | 2,435,400 | 2兆431億 | +8.79% | 101.53 | 35.43 |
| 06/16 | 21,200 | 21,350 | 20,750 | 21,210 | -0.56% | 2,311,700 | 1兆9998億 | +7.55% | 99.37 | 34.67 |
| 06/15 | 20,870 | 21,400 | 20,580 | 21,330 | +3.19% | 2,720,300 | 2兆111億 | +9% | 99.93 | 34.87 |
| 06/14 | 20,420 | 20,740 | 20,080 | 20,670 | +2.23% | 2,080,900 | 1兆9488億 | +6.39% | 96.84 | 33.79 |
| 06/11 | 20,890 | 21,160 | 20,030 | 20,220 | -1.65% | 3,862,700 | 1兆9064億 | +4.49% | 94.73 | 33.06 |
| 06/10 | 20,190 | 21,000 | 20,150 | 20,560 | +3.26% | 4,320,200 | 1兆9385億 | +6.46% | 96.32 | 33.61 |
| 06/09 | 20,420 | 20,450 | 19,330 | 19,910 | -3.86% | 7,568,600 | 1兆8772億 | +3.39% | 93.28 | 32.55 |
| 06/08 | 22,400 | 22,640 | 20,520 | 20,710 | -9.09% | 5,975,000 | 1兆9526億 | +7.67% | 97.03 | 33.86 |
| 06/07 | 23,890 | 23,930 | 22,310 | 22,780 | -1.89% | 3,692,300 | 2兆1478億 | +18.71% | 106.73 | 37.24 |
| 06/04 | 22,750 | 23,640 | 22,630 | 23,220 | +0.91% | 5,338,300 | 2兆1893億 | +21.92% | 108.79 | 37.96 |
| 06/03 | 21,700 | 23,200 | 21,650 | 23,010 | +7.22% | 4,837,900 | 2兆1695億 | +21.75% | 107.8 | 37.62 |
| 06/02 | 20,800 | 21,470 | 20,650 | 21,460 | +2.63% | 2,407,100 | 2兆233億 | +14.39% | 100.54 | 35.08 |
| 06/01 | 20,990 | 21,190 | 20,270 | 20,910 | +1.5% | 3,015,200 | 1兆9715億 | +11.88% | 97.96 | 34.18 |
| 05/31 | 19,580 | 20,600 | 19,560 | 20,600 | +5.86% | 3,073,300 | 1兆9422億 | +10.8% | 96.51 | 33.68 |
| 05/28 | 19,150 | 19,640 | 18,980 | 19,460 | +2.85% | 2,313,600 | 1兆8348億 | +5.08% | 91.17 | 31.81 |
| 05/27 | 18,730 | 18,920 | 18,520 | 18,920 | +1.34% | 1,631,600 | 1兆7838億 | +2.27% | 88.64 | 30.93 |
| 05/26 | 18,730 | 18,970 | 18,550 | 18,670 | +0.54% | 1,564,400 | 1兆7603億 | +1.07% | 87.47 | 30.52 |
| 05/25 | 18,140 | 18,620 | 18,000 | 18,570 | +4.09% | 2,096,000 | 1兆7508億 | +0.67% | 87 | 30.36 |
| 05/24 | 17,540 | 17,960 | 17,520 | 17,840 | +0.56% | 1,257,600 | 1兆6820億 | -3.22% | 83.58 | 29.17 |
| 05/21 | 18,450 | 18,540 | 17,660 | 17,740 | -2.1% | 2,275,800 | 1兆6726億 | -3.72% | 83.11 | 29 |
| 05/20 | 17,910 | 18,320 | 17,900 | 18,120 | +1.51% | 1,742,100 | 1兆7084億 | -1.72% | 84.89 | 29.62 |
| 05/19 | 17,350 | 17,870 | 17,260 | 17,850 | +1.13% | 1,654,700 | 1兆6830億 | -3.21% | 83.63 | 29.18 |
| 05/18 | 17,280 | 17,730 | 17,080 | 17,650 | +2.32% | 1,804,000 | 1兆6641億 | -4.28% | 82.69 | 28.85 |
| 05/17 | 18,050 | 18,100 | 17,040 | 17,250 | -2.32% | 2,413,500 | 1兆6264億 | -6.45% | 80.82 | 28.2 |
| 05/14 | 17,400 | 17,680 | 16,950 | 17,660 | +5.75% | 2,841,600 | 1兆6650億 | -4.07% | 82.74 | 28.87 |
| 05/13 | 16,610 | 17,050 | 16,550 | 16,700 | -4.02% | 2,735,300 | 1兆5745億 | -9.08% | 78.24 | 27.3 |
| 05/12 | 18,030 | 18,340 | 17,210 | 17,400 | -2.3% | 3,036,600 | 1兆6405億 | -5.13% | 81.52 | 28.45 |
| 05/11 | 18,140 | 18,190 | 17,730 | 17,810 | -5.22% | 2,542,200 | 1兆6792億 | -2.42% | 83.44 | 29.12 |
| 05/10 | 19,450 | 19,580 | 18,780 | 18,790 | -2.34% | 1,614,900 | 1兆7716億 | +3.7% | 88.03 | 30.72 |
| 05/07 | 19,300 | 19,580 | 19,210 | 19,240 | +0.31% | 1,943,500 | 1兆8140億 | +7.17% | 90.14 | 31.45 |
| 05/06 | 18,450 | 19,330 | 18,370 | 19,180 | -0.83% | 3,341,500 | 1兆8084億 | +8.03% | 89.86 | 31.36 |
| 04/30 | 19,570 | 19,640 | 19,150 | 19,340 | -1.18% | 1,693,200 | 1兆8234億 | +10.23% | 90.61 | 31.62 |
| 04/28 | 19,100 | 19,840 | 19,030 | 19,570 | +2.14% | 2,418,700 | 1兆8451億 | +13.06% | 91.69 | 31.99 |
| 04/27 | 19,710 | 19,900 | 19,140 | 19,160 | -2.24% | 2,394,100 | 1兆8065億 | +12.15% | 89.77 | 31.32 |
| 04/26 | 19,680 | 19,810 | 19,480 | 19,600 | +0.46% | 1,930,500 | 1兆8480億 | +16.4% | 91.83 | 32.04 |
| 04/23 | 19,580 | 19,940 | 19,240 | 19,510 | -1.01% | 2,943,400 | 1兆8395億 | +17.71% | 91.41 | 31.9 |
| 04/22 | 18,960 | 19,710 | 18,900 | 19,710 | +6.83% | 3,583,000 | 1兆8583億 | +20.73% | 92.34 | 32.22 |
| 04/21 | 18,410 | 18,740 | 18,100 | 18,450 | -1.76% | 2,807,900 | 1兆7395億 | +14.67% | 86.44 | 30.16 |
| 04/20 | 18,700 | 19,030 | 18,580 | 18,780 | -1.05% | 2,657,100 | 1兆7706億 | +18.33% | 87.99 | 30.7 |
| 04/19 | 18,300 | 19,050 | 18,260 | 18,980 | +4.06% | 2,527,100 | 1兆7895億 | +21.37% | 88.92 | 31.03 |
| 04/16 | 18,400 | 18,470 | 18,100 | 18,240 | +1.33% | 2,201,600 | 1兆7197億 | +18.58% | 85.46 | 29.82 |
| 04/15 | 17,780 | 18,050 | 17,540 | 18,000 | -1.42% | 2,431,000 | 1兆6971億 | +18.75% | 84.33 | 29.43 |
| 04/14 | 17,750 | 18,280 | 17,750 | 18,260 | +3.34% | 2,224,300 | 1兆7216億 | +22.4% | 85.55 | 29.85 |
| 04/13 | 17,750 | 17,770 | 17,360 | 17,670 | -1.83% | 3,422,100 | 1兆6660億 | +20.4% | 82.79 | 28.89 |
| 04/12 | 18,000 | 18,220 | 17,810 | 18,000 | -1.32% | 2,415,500 | 1兆6971億 | +24.65% | 84.33 | 29.43 |
| 04/09 | 18,140 | 18,670 | 17,920 | 18,240 | +2.47% | 5,077,600 | 1兆7197億 | +28.44% | 85.46 | 29.82 |
| 04/08 | 17,270 | 17,850 | 17,030 | 17,800 | +0.74% | 3,231,700 | 1兆6782億 | +27.34% | 83.39 | 29.1 |
| 04/07 | 16,440 | 17,720 | 16,430 | 17,670 | +7.16% | 3,880,700 | 1兆6660億 | +28.24% | 82.79 | 28.89 |
| 04/06 | 16,820 | 16,840 | 16,280 | 16,490 | -0.54% | 2,468,200 | 1兆5547億 | +21.22% | 77.26 | 26.96 |
| 04/05 | 16,300 | 16,620 | 16,150 | 16,580 | +3.3% | 2,352,100 | 1兆5632億 | +23% | 77.68 | 27.11 |
| 04/02 | 15,800 | 16,100 | 15,790 | 16,050 | +5.73% | 3,077,200 | 1兆5132億 | +20.2% | 75.2 | 26.24 |
| 04/01 | 14,900 | 15,180 | 14,780 | 15,180 | +4.55% | 2,434,000 | 1兆4312億 | +14.74% | 71.12 | 24.82 |
| 03/31 | 14,530 | 14,670 | 14,430 | 14,520 | -0.34% | 1,441,700 | 1兆3690億 | +10.25% | 68.03 | 23.74 |
| 03/30 | 14,390 | 14,580 | 14,210 | 14,570 | +1.75% | 1,545,200 | 1兆3737億 | +11.01% | 68.26 | 23.82 |
| 03/29 | 14,390 | 14,530 | 14,230 | 14,320 | +2.8% | 2,154,300 | 1兆3501億 | +9.1% | 67.09 | 23.41 |
| 03/26 | 13,600 | 13,950 | 13,340 | 13,930 | +3.57% | 1,687,200 | 1兆3134億 | +6.17% | 65.26 | 22.77 |
| 03/25 | 13,680 | 13,800 | 13,060 | 13,450 | -3.65% | 2,585,000 | 1兆2681億 | +2.52% | 63.01 | 21.99 |
| 03/24 | 13,480 | 14,070 | 13,390 | 13,960 | +7.47% | 3,498,400 | 1兆3162億 | +6.18% | 65.4 | 22.82 |
| 03/23 | 13,310 | 13,560 | 12,990 | 12,990 | -0.15% | 1,626,300 | 1兆2247億 | -1.33% | 60.86 | 21.24 |
| 03/22 | 13,220 | 13,260 | 12,960 | 13,010 | -2.25% | 1,391,300 | 1兆2266億 | -1.65% | 60.95 | 21.27 |
| 03/19 | 13,300 | 13,430 | 13,080 | 13,310 | -3.62% | 2,507,800 | 1兆2549億 | +0.23% | 62.36 | 21.76 |
| 03/18 | 13,450 | 13,870 | 13,410 | 13,810 | +6.48% | 2,440,600 | 1兆3020億 | +3.87% | 64.7 | 22.58 |
| 03/17 | 13,020 | 13,290 | 12,890 | 12,970 | +0.08% | 1,478,000 | 1兆2228億 | -2.47% | 60.77 | 21.2 |
| 03/16 | 12,690 | 13,040 | 12,630 | 12,960 | +3.18% | 1,515,400 | 1兆2219億 | -2.72% | 60.72 | 21.19 |
| 03/15 | 12,410 | 12,590 | 12,150 | 12,560 | -0.63% | 1,367,400 | 1兆1842億 | -5.74% | 58.84 | 20.53 |
| 03/12 | 12,350 | 12,700 | 12,210 | 12,640 | +5.33% | 2,067,000 | 1兆1917億 | -5.35% | 59.22 | 20.66 |
| 03/11 | 12,100 | 12,180 | 11,670 | 12,000 | -1.72% | 1,938,300 | 1兆1314億 | -10.39% | 56.22 | 19.62 |
| 03/10 | 12,380 | 12,540 | 12,050 | 12,210 | +3.65% | 2,080,500 | 1兆1512億 | -9.39% | 57.2 | 19.96 |
| 03/09 | 11,580 | 11,920 | 11,270 | 11,780 | -2% | 2,800,500 | 1兆1106億 | -13.12% | 55.19 | 19.26 |
| 03/08 | 12,930 | 12,990 | 12,000 | 12,020 | -5.06% | 2,114,900 | 1兆1333億 | -11.94% | 56.31 | 19.65 |
| 03/05 | 12,450 | 12,660 | 12,020 | 12,660 | -1.33% | 2,312,000 | 1兆1936億 | -7.9% | 59.31 | 20.7 |
| 03/04 | 12,770 | 12,990 | 12,610 | 12,830 | -3.39% | 1,524,900 | 1兆2096億 | -7.21% | 60.11 | 20.97 |
| 03/03 | 13,360 | 13,440 | 13,020 | 13,280 | -1.04% | 954,100 | 1兆2521億 | -4.57% | 62.22 | 21.71 |
| 03/02 | 13,730 | 13,800 | 13,370 | 13,420 | +0.22% | 1,215,700 | 1兆2653億 | -4.05% | 62.87 | 21.94 |
| 03/01 | 13,360 | 13,610 | 13,310 | 13,390 | +3.24% | 1,314,300 | 1兆2624億 | -4.74% | 62.73 | 21.89 |
| 02/26 | 13,000 | 13,330 | 12,910 | 12,970 | -5.33% | 1,964,400 | 1兆2228億 | -8.11% | 60.77 | 21.2 |
| 02/25 | 13,910 | 14,040 | 13,620 | 13,700 | +2.39% | 1,373,000 | 1兆2917億 | -3.52% | 64.19 | 22.4 |
| 02/24 | 14,140 | 14,240 | 13,330 | 13,380 | -8.23% | 2,279,000 | 1兆2615億 | -6.17% | 62.69 | 21.87 |
| 02/22 | 14,440 | 14,730 | 14,410 | 14,580 | +2.6% | 1,251,700 | 1兆3746億 | +1.87% | 68.31 | 23.84 |
| 02/19 | 13,600 | 14,320 | 13,560 | 14,210 | +2.38% | 1,341,500 | 1兆3398億 | -0.77% | 66.57 | 23.23 |
| 02/18 | 14,010 | 14,240 | 13,800 | 13,880 | -2.05% | 1,067,600 | 1兆3086億 | -3.1% | 65.03 | 22.69 |
| 02/17 | 14,210 | 14,490 | 14,050 | 14,170 | -1.6% | 1,169,900 | 1兆3360億 | -1.41% | 66.39 | 23.17 |
| 02/16 | 14,500 | 14,700 | 14,290 | 14,400 | -1.17% | 1,348,200 | 1兆3577億 | +0.12% | 67.46 | 23.54 |
| 02/15 | 14,500 | 14,730 | 14,450 | 14,570 | +1.96% | 1,317,700 | 1兆3737億 | +1.3% | 68.26 | 23.82 |
| 02/12 | 14,010 | 14,580 | 13,910 | 14,290 | +4.23% | 1,866,300 | 1兆3473億 | -0.41% | 66.95 | 23.36 |
| 02/10 | 13,890 | 14,080 | 13,660 | 13,710 | -1.37% | 1,335,000 | 1兆2926億 | -4.11% | 64.23 | 22.41 |
| 02/09 | 13,790 | 13,970 | 13,430 | 13,900 | +2.51% | 1,726,100 | 1兆3105億 | -2.64% | 65.12 | 22.72 |
| 02/08 | 12,860 | 13,600 | 12,700 | 13,560 | +4.23% | 1,944,900 | 1兆2785億 | -4.69% | 63.53 | 22.17 |
| 02/05 | 13,420 | 13,430 | 12,850 | 13,010 | -2.11% | 1,769,800 | 1兆2266億 | -8.18% | 60.95 | 21.27 |
| 02/04 | 13,360 | 13,580 | 13,030 | 13,290 | -2.06% | 1,485,900 | 1兆2530億 | -5.94% | 62.26 | 21.73 |
| 02/03 | 14,120 | 14,140 | 13,490 | 13,570 | -3.83% | 2,208,300 | 1兆2794億 | -3.52% | 63.58 | 22.18 |
