株価チャート
2021/06/09～2021/11/02
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 |
| 11/02 | 1,575 | 1,590 | 1,561 | 1,579 | +1.22% | 2,109,600 | 1兆2275億 | +3.75% | 9.7 | 1.02 |
| 11/01 | 1,563 | 1,564 | 1,545 | 1,560 | +2.03% | 2,447,800 | 1兆2128億 | +2.7% | 9.58 | 1.01 |
| 10/29 | 1,537 | 1,539 | 1,501 | 1,529 | -2.05% | 3,248,500 | 1兆1887億 | +0.86% | 9.39 | 0.99 |
| 10/28 | 1,537 | 1,579 | 1,534 | 1,561 | -0.13% | 12,323,700 | 1兆2135億 | +3.04% | 9.59 | 1.01 |
| 10/27 | 1,546 | 1,564 | 1,533 | 1,563 | +1.17% | 2,962,900 | 1兆2151億 | +3.44% | 9.6 | 1.01 |
| 10/26 | 1,520 | 1,550 | 1,511 | 1,545 | +3.55% | 2,821,600 | 1兆2011億 | +2.45% | 9.49 | 1 |
| 10/25 | 1,489 | 1,510 | 1,486 | 1,492 | -0.33% | 2,672,300 | 1兆1599億 | -0.86% | 9.16 | 0.97 |
| 10/22 | 1,496 | 1,511 | 1,487 | 1,497 | -0.2% | 2,255,600 | 1兆1638億 | -0.47% | 9.2 | 0.97 |
| 10/21 | 1,564 | 1,571 | 1,500 | 1,500 | -4.34% | 3,777,300 | 1兆1661億 | -0.2% | 9.21 | 0.97 |
| 10/20 | 1,587 | 1,598 | 1,563 | 1,568 | +0.26% | 2,549,900 | 1兆2190億 | +4.39% | 9.63 | 1.02 |
| 10/19 | 1,583 | 1,589 | 1,555 | 1,564 | -2.31% | 2,740,600 | 1兆2159億 | +4.41% | 9.61 | 1.02 |
| 10/18 | 1,612 | 1,634 | 1,599 | 1,601 | +0.95% | 2,778,200 | 1兆2446億 | +7.09% | 9.83 | 1.04 |
| 10/15 | 1,564 | 1,590 | 1,563 | 1,586 | +2.72% | 2,036,700 | 1兆2330億 | +6.44% | 9.74 | 1.03 |
| 10/14 | 1,557 | 1,566 | 1,534 | 1,544 | -2.09% | 2,522,000 | 1兆2003億 | +3.83% | 9.48 | 1 |
| 10/13 | 1,562 | 1,592 | 1,561 | 1,577 | +1.09% | 2,876,600 | 1兆2260億 | +6.2% | 9.69 | 1.02 |
| 10/12 | 1,531 | 1,566 | 1,530 | 1,560 | +1.43% | 2,963,100 | 1兆2128億 | +5.41% | 9.58 | 1.01 |
| 10/11 | 1,490 | 1,545 | 1,490 | 1,538 | +3.57% | 2,599,300 | 1兆1957億 | +4.2% | 9.45 | 1 |
| 10/08 | 1,496 | 1,529 | 1,482 | 1,485 | +1.09% | 2,748,500 | 1兆1545億 | +0.95% | 9.12 | 0.96 |
| 10/07 | 1,431 | 1,477 | 1,425 | 1,469 | +2.23% | 2,429,600 | 1兆1420億 | 0% | 9.02 | 0.95 |
| 10/06 | 1,471 | 1,475 | 1,418 | 1,437 | -1.1% | 3,172,800 | 1兆1171億 | -1.98% | 8.83 | 0.93 |
| 10/05 | 1,437 | 1,461 | 1,419 | 1,453 | +0.14% | 2,516,400 | 1兆1296億 | -0.75% | 8.93 | 0.94 |
| 10/04 | 1,455 | 1,469 | 1,444 | 1,451 | +1.11% | 2,286,700 | 1兆1280億 | -0.62% | 8.91 | 0.94 |
| 10/01 | 1,443 | 1,467 | 1,422 | 1,435 | -2.58% | 2,512,000 | 1兆1156億 | -1.44% | 8.81 | 0.93 |
| 09/30 | 1,474 | 1,492 | 1,464 | 1,473 | -0.34% | 3,167,300 | 1兆1451億 | +1.45% | 9.05 | 0.96 |
| 09/29 | 1,466 | 1,478 | 1,458 | 1,478 | -2.12% | 2,206,400 | 1兆1490億 | +2.21% | 9.1 | 0.96 |
| 09/28 | 1,504 | 1,517 | 1,488 | 1,510 | +0.94% | 2,427,900 | 1兆1739億 | +4.86% | 9.29 | 0.98 |
| 09/27 | 1,497 | 1,510 | 1,491 | 1,496 | -0.53% | 2,585,500 | 1兆1630億 | +4.47% | 9.21 | 0.97 |
| 09/24 | 1,493 | 1,504 | 1,485 | 1,504 | +3.8% | 2,231,400 | 1兆1692億 | +5.25% | 9.26 | 0.98 |
| 09/22 | 1,468 | 1,475 | 1,448 | 1,449 | -2.03% | 1,715,300 | 1兆1265億 | +1.54% | 8.92 | 0.94 |
| 09/21 | 1,454 | 1,492 | 1,454 | 1,479 | -0.2% | 2,754,100 | 1兆1498億 | +3.57% | 9.1 | 0.96 |
| 09/17 | 1,480 | 1,487 | 1,471 | 1,482 | +0.54% | 2,854,500 | 1兆1521億 | +3.71% | 9.12 | 0.96 |
| 09/16 | 1,481 | 1,494 | 1,463 | 1,474 | +0.89% | 2,903,200 | 1兆1459億 | +3.08% | 9.07 | 0.96 |
| 09/15 | 1,465 | 1,477 | 1,453 | 1,461 | -1.81% | 2,610,100 | 1兆1358億 | +2.1% | 8.99 | 0.95 |
| 09/14 | 1,468 | 1,503 | 1,468 | 1,488 | +2.27% | 2,479,000 | 1兆1568億 | +3.84% | 9.16 | 0.97 |
| 09/13 | 1,469 | 1,484 | 1,445 | 1,455 | -2.94% | 2,581,100 | 1兆1311億 | +1.54% | 8.95 | 0.95 |
| 09/10 | 1,483 | 1,509 | 1,479 | 1,499 | +1.9% | 2,345,300 | 1兆1653億 | +4.75% | 9.22 | 0.97 |
| 09/09 | 1,483 | 1,499 | 1,464 | 1,471 | -1.87% | 2,010,600 | 1兆1436億 | +3.01% | 9.05 | 0.96 |
| 09/08 | 1,492 | 1,509 | 1,479 | 1,499 | +0.4% | 1,921,500 | 1兆1653億 | +5.05% | 9.22 | 0.97 |
| 09/07 | 1,497 | 1,509 | 1,485 | 1,493 | +1.77% | 2,133,400 | 1兆1607億 | +4.77% | 9.19 | 0.97 |
| 09/06 | 1,450 | 1,474 | 1,445 | 1,467 | +1.24% | 1,534,200 | 1兆1405億 | +3.02% | 9.03 | 0.95 |
| 09/03 | 1,433 | 1,456 | 1,429 | 1,449 | +1.54% | 1,834,400 | 1兆1265億 | +1.83% | 8.92 | 0.94 |
| 09/02 | 1,428 | 1,441 | 1,417 | 1,427 | -0.07% | 2,216,200 | 1兆1094億 | +0.28% | 8.78 | 0.93 |
| 09/01 | 1,422 | 1,441 | 1,414 | 1,428 | +2.59% | 2,780,700 | 1兆1101億 | +0.35% | 8.79 | 0.93 |
| 08/31 | 1,396 | 1,401 | 1,378 | 1,392 | -0.07% | 4,781,100 | 1兆821億 | -2.18% | 8.57 | 0.91 |
| 08/30 | 1,376 | 1,408 | 1,369 | 1,393 | +2.65% | 2,330,700 | 1兆829億 | -2.11% | 8.57 | 0.91 |
| 08/27 | 1,321 | 1,366 | 1,312 | 1,357 | +1.95% | 3,075,600 | 1兆549億 | -4.71% | 8.35 | 0.88 |
| 08/26 | 1,342 | 1,356 | 1,325 | 1,331 | -0.37% | 2,075,600 | 1兆347億 | -6.53% | 8.19 | 0.87 |
| 08/25 | 1,339 | 1,362 | 1,334 | 1,336 | -0.22% | 2,155,200 | 1兆386億 | -6.38% | 8.22 | 0.87 |
| 08/24 | 1,323 | 1,348 | 1,322 | 1,339 | +1.9% | 2,182,800 | 1兆409億 | -6.43% | 8.24 | 0.87 |
| 08/23 | 1,332 | 1,345 | 1,304 | 1,314 | -0.76% | 3,872,200 | 1兆215億 | -8.43% | 8.09 | 0.85 |
| 08/20 | 1,385 | 1,386 | 1,320 | 1,324 | -6.43% | 7,379,200 | 1兆293億 | -8.18% | 8.15 | 0.86 |
| 08/19 | 1,447 | 1,450 | 1,415 | 1,415 | -3.28% | 2,089,100 | 1兆1000億 | -2.35% | 8.71 | 0.92 |
| 08/18 | 1,466 | 1,478 | 1,451 | 1,463 | -0.48% | 2,357,600 | 1兆1373億 | +0.76% | 9 | 0.95 |
| 08/17 | 1,494 | 1,500 | 1,470 | 1,470 | -1.61% | 2,218,100 | 1兆1428億 | +1.24% | 9.05 | 0.96 |
| 08/16 | 1,487 | 1,500 | 1,479 | 1,494 | -0.6% | 2,117,700 | 1兆1614億 | +2.89% | 9.19 | 0.97 |
| 08/13 | 1,516 | 1,520 | 1,499 | 1,503 | -0.6% | 2,057,400 | 1兆1684億 | +3.51% | 9.25 | 0.98 |
| 08/12 | 1,524 | 1,529 | 1,502 | 1,512 | +0.6% | 2,646,900 | 1兆1754億 | +4.06% | 9.3 | 0.98 |
| 08/11 | 1,511 | 1,525 | 1,483 | 1,503 | +1.49% | 3,351,900 | 1兆1684億 | +3.44% | 9.25 | 0.98 |
| 08/10 | 1,431 | 1,508 | 1,429 | 1,481 | +4.37% | 5,144,500 | 1兆1513億 | +1.86% | 9.11 | 0.96 |
| 08/06 | 1,406 | 1,427 | 1,385 | 1,419 | +0.5% | 2,310,200 | 1兆1031億 | -2.47% | 8.73 | 0.92 |
| 08/05 | 1,415 | 1,415 | 1,370 | 1,412 | -3.16% | 6,157,500 | 1兆977億 | -3.09% | 8.69 | 0.92 |
| 08/04 | 1,485 | 1,488 | 1,451 | 1,458 | +0.34% | 3,229,400 | 1兆1335億 | -0.07% | 8.97 | 0.95 |
| 08/03 | 1,448 | 1,460 | 1,439 | 1,453 | -0.21% | 1,945,100 | 1兆1296億 | -0.55% | 8.94 | 0.94 |
| 08/02 | 1,455 | 1,461 | 1,440 | 1,456 | +0.41% | 1,706,000 | 1兆1319億 | -0.48% | 8.96 | 0.95 |
| 07/30 | 1,448 | 1,462 | 1,437 | 1,450 | -0.48% | 3,178,700 | 1兆1272億 | -0.96% | 8.92 | 0.94 |
| 07/29 | 1,435 | 1,461 | 1,434 | 1,457 | +2.39% | 3,326,000 | 1兆1327億 | -0.61% | 8.97 | 0.95 |
| 07/28 | 1,410 | 1,441 | 1,408 | 1,423 | +0.85% | 2,281,700 | 1兆1063億 | -3.07% | 8.76 | 0.93 |
| 07/27 | 1,407 | 1,412 | 1,392 | 1,411 | +0.71% | 2,138,800 | 1兆969億 | -3.95% | 8.68 | 0.92 |
| 07/26 | 1,432 | 1,437 | 1,390 | 1,401 | -0.64% | 3,188,400 | 1兆891億 | -4.82% | 8.62 | 0.91 |
| 07/21 | 1,412 | 1,422 | 1,398 | 1,410 | +2.84% | 2,662,000 | 1兆961億 | -4.47% | 8.68 | 0.92 |
| 07/20 | 1,380 | 1,383 | 1,359 | 1,371 | -2.21% | 3,530,700 | 1兆658億 | -7.49% | 8.44 | 0.89 |
| 07/19 | 1,420 | 1,428 | 1,399 | 1,402 | -2.98% | 2,324,700 | 1兆899億 | -5.91% | 8.63 | 0.91 |
| 07/16 | 1,443 | 1,462 | 1,436 | 1,445 | +0.7% | 2,547,000 | 1兆1234億 | -3.41% | 8.89 | 0.94 |
| 07/15 | 1,453 | 1,465 | 1,425 | 1,435 | -2.58% | 2,549,900 | 1兆1156億 | -4.27% | 8.83 | 0.93 |
| 07/14 | 1,489 | 1,490 | 1,463 | 1,473 | -2.64% | 2,817,100 | 1兆1451億 | -2.13% | 9.06 | 0.96 |
| 07/13 | 1,508 | 1,519 | 1,495 | 1,513 | +1.27% | 1,743,600 | 1兆1762億 | +0.33% | 9.31 | 0.98 |
| 07/12 | 1,510 | 1,513 | 1,488 | 1,494 | +2.54% | 1,887,800 | 1兆1614億 | -1.06% | 9.19 | 0.97 |
| 07/09 | 1,447 | 1,459 | 1,421 | 1,457 | -0.75% | 3,108,500 | 1兆1327億 | -3.57% | 8.97 | 0.95 |
| 07/08 | 1,479 | 1,489 | 1,468 | 1,468 | -1.48% | 1,946,800 | 1兆1412億 | -2.97% | 9.03 | 0.95 |
| 07/07 | 1,488 | 1,503 | 1,477 | 1,490 | -2.04% | 2,194,700 | 1兆1583億 | -1.59% | 9.17 | 0.97 |
| 07/06 | 1,519 | 1,531 | 1,510 | 1,521 | +0.2% | 1,503,600 | 1兆1824億 | +0.46% | 9.36 | 0.99 |
| 07/05 | 1,520 | 1,531 | 1,510 | 1,518 | -1.62% | 1,417,700 | 1兆1801億 | +0.4% | 9.34 | 0.99 |
| 07/02 | 1,505 | 1,547 | 1,505 | 1,543 | +3.14% | 2,954,600 | 1兆1995億 | +2.25% | 9.5 | 1 |
| 07/01 | 1,490 | 1,500 | 1,474 | 1,496 | +1.98% | 2,197,700 | 1兆1630億 | -0.73% | 9.21 | 0.97 |
| 06/30 | 1,486 | 1,500 | 1,465 | 1,467 | -0.41% | 3,183,100 | 1兆1405億 | -2.52% | 9.03 | 0.95 |
| 06/29 | 1,469 | 1,485 | 1,454 | 1,473 | -1.6% | 3,886,000 | 1兆1451億 | -2.06% | 8.61 | 0.91 |
| 06/28 | 1,500 | 1,515 | 1,490 | 1,497 | +0.27% | 2,969,200 | 1兆1638億 | -0.4% | 8.75 | 0.92 |
| 06/25 | 1,491 | 1,505 | 1,486 | 1,493 | 0% | 2,687,500 | 1兆1607億 | -0.47% | 8.73 | 0.92 |
| 06/24 | 1,508 | 1,517 | 1,487 | 1,493 | -0.93% | 1,914,600 | 1兆1607億 | -0.27% | 8.73 | 0.92 |
| 06/23 | 1,502 | 1,511 | 1,486 | 1,507 | -0.26% | 2,361,800 | 1兆1716億 | +0.87% | 8.81 | 0.93 |
| 06/22 | 1,500 | 1,518 | 1,489 | 1,511 | +5.44% | 2,804,400 | 1兆1747億 | +1.48% | 8.83 | 0.93 |
| 06/21 | 1,430 | 1,444 | 1,409 | 1,433 | -2.98% | 3,522,800 | 1兆1140億 | -3.31% | 8.38 | 0.89 |
| 06/18 | 1,494 | 1,495 | 1,457 | 1,477 | -2.51% | 4,576,100 | 1兆1482億 | -0.14% | 8.63 | 0.91 |
| 06/17 | 1,533 | 1,557 | 1,512 | 1,515 | -3.19% | 3,260,800 | 1兆1778億 | +2.92% | 8.85 | 0.94 |
| 06/16 | 1,559 | 1,585 | 1,553 | 1,565 | +0.26% | 1,867,600 | 1兆2166億 | +7.63% | 9.15 | 0.97 |
| 06/15 | 1,550 | 1,565 | 1,528 | 1,561 | +0.9% | 2,151,700 | 1兆2135億 | +8.7% | 9.12 | 0.96 |
| 06/14 | 1,543 | 1,552 | 1,535 | 1,547 | +0.85% | 1,709,500 | 1兆2027億 | +9.1% | 9.04 | 0.96 |
| 06/11 | 1,553 | 1,553 | 1,506 | 1,534 | -3.03% | 4,880,700 | 1兆1925億 | +9.34% | 8.97 | 0.95 |
| 06/10 | 1,592 | 1,601 | 1,570 | 1,582 | +2.2% | 2,939,200 | 1兆2299億 | +14.06% | 9.25 | 0.98 |
| 06/09 | 1,564 | 1,568 | 1,544 | 1,548 | -0.71% | 2,751,600 | 1兆2034億 | +13.08% | 9.05 | 0.96 |
