株価チャート
2021/01/12~2021/06/08
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 |
06/08 | 2,220 | 2,257 | 2,212 | 2,231 | +0.13% | 2,274,000 | 1兆7160億 | +6.04% | 24.17 | 0.89 |
06/07 | 2,245 | 2,255 | 2,205 | 2,228 | -0.18% | 2,153,600 | 1兆7137億 | +6.25% | 24.14 | 0.89 |
06/04 | 2,229 | 2,233 | 2,207 | 2,232 | +1.55% | 3,038,300 | 1兆7168億 | +6.74% | 24.18 | 0.9 |
06/03 | 2,189 | 2,227 | 2,182 | 2,198 | +0.37% | 2,468,700 | 1兆6906億 | +5.47% | 23.81 | 0.88 |
06/02 | 2,169 | 2,190 | 2,150 | 2,190 | +1.39% | 2,399,300 | 1兆6844億 | +5.29% | 23.73 | 0.88 |
06/01 | 2,150 | 2,161 | 2,126 | 2,160 | +1.36% | 1,537,900 | 1兆6614億 | +4.05% | 23.4 | 0.87 |
05/31 | 2,157 | 2,164 | 2,119 | 2,131 | -1.16% | 1,773,200 | 1兆6391億 | +2.85% | 23.09 | 0.85 |
05/28 | 2,120 | 2,159 | 2,116 | 2,156 | +3.31% | 4,157,900 | 1兆6583億 | +4.15% | 23.36 | 0.86 |
05/27 | 2,078 | 2,098 | 2,072 | 2,087 | +0.68% | 3,756,800 | 1兆6052億 | +0.82% | 22.61 | 0.84 |
05/26 | 2,045 | 2,077 | 2,045 | 2,073 | +1.57% | 2,828,800 | 1兆5945億 | 0% | 22.46 | 0.83 |
05/25 | 2,064 | 2,072 | 2,039 | 2,041 | -1.07% | 2,614,100 | 1兆5698億 | -1.64% | 22.11 | 0.82 |
05/24 | 2,083 | 2,091 | 2,060 | 2,063 | -0.82% | 1,922,600 | 1兆5868億 | -0.72% | 22.35 | 0.83 |
05/21 | 2,070 | 2,098 | 2,065 | 2,080 | -0.19% | 2,456,400 | 1兆5998億 | -0.05% | 22.53 | 0.83 |
05/20 | 2,035 | 2,089 | 2,030 | 2,084 | +2.41% | 3,009,800 | 1兆6029億 | +0.1% | 22.58 | 0.84 |
05/19 | 2,035 | 2,055 | 2,031 | 2,035 | -1.31% | 3,088,300 | 1兆5652億 | -2.3% | 22.05 | 0.82 |
05/18 | 2,051 | 2,091 | 2,048 | 2,062 | +0.49% | 2,738,400 | 1兆5860億 | -1.15% | 22.34 | 0.83 |
05/17 | 2,061 | 2,072 | 2,033 | 2,052 | +0.24% | 1,959,400 | 1兆5783億 | -1.77% | 22.23 | 0.82 |
05/14 | 2,034 | 2,068 | 2,025 | 2,047 | +1.09% | 2,816,500 | 1兆5745億 | -2.15% | 22.18 | 0.82 |
05/13 | 2,018 | 2,053 | 2,006 | 2,025 | -0.1% | 3,252,400 | 1兆5575億 | -3.53% | 21.94 | 0.81 |
05/12 | 2,070 | 2,070 | 2,003 | 2,027 | -2.5% | 4,780,200 | 1兆5591億 | -3.66% | 21.96 | 0.81 |
05/11 | 2,148 | 2,149 | 2,034 | 2,079 | -2.3% | 4,665,300 | 1兆5991億 | -1.42% | 22.52 | 0.83 |
05/10 | 2,099 | 2,139 | 2,098 | 2,128 | +2.31% | 2,228,500 | 1兆6368億 | +0.66% | 23.05 | 0.85 |
05/07 | 2,078 | 2,085 | 2,056 | 2,080 | +0.29% | 1,751,400 | 1兆5998億 | -1.7% | 22.53 | 0.83 |
05/06 | 2,075 | 2,087 | 2,048 | 2,074 | +2.27% | 3,289,000 | 1兆5952億 | -2.22% | 22.47 | 0.83 |
04/30 | 2,067 | 2,077 | 2,026 | 2,028 | -2.03% | 2,512,500 | 1兆5598億 | -4.52% | 21.97 | 0.81 |
04/28 | 2,064 | 2,077 | 2,056 | 2,070 | +0.34% | 1,630,600 | 1兆5921億 | -2.73% | 22.43 | 0.83 |
04/27 | 2,080 | 2,088 | 2,060 | 2,063 | -0.34% | 1,772,900 | 1兆5868億 | -3.1% | 22.35 | 0.83 |
04/26 | 2,091 | 2,104 | 2,063 | 2,070 | -0.91% | 1,923,800 | 1兆5921億 | -3% | 22.43 | 0.83 |
04/23 | 2,072 | 2,089 | 2,053 | 2,089 | -0.1% | 1,758,800 | 1兆6068億 | -2.38% | 22.63 | 0.84 |
04/22 | 2,086 | 2,093 | 2,059 | 2,091 | +1.7% | 2,771,300 | 1兆6083億 | -2.61% | 22.65 | 0.84 |
04/21 | 2,064 | 2,068 | 2,027 | 2,056 | -1.63% | 3,290,900 | 1兆5814億 | -4.46% | 22.27 | 0.82 |
04/20 | 2,123 | 2,123 | 2,084 | 2,090 | -2.84% | 2,916,800 | 1兆6075億 | -3.06% | 22.64 | 0.84 |
04/19 | 2,143 | 2,152 | 2,119 | 2,151 | -0.19% | 1,911,200 | 1兆6544億 | -0.37% | 23.3 | 0.86 |
04/16 | 2,137 | 2,159 | 2,124 | 2,155 | +1.03% | 2,399,800 | 1兆6575億 | -0.28% | 23.35 | 0.86 |
04/15 | 2,138 | 2,159 | 2,125 | 2,133 | +0.23% | 1,678,300 | 1兆6406億 | -1.25% | 23.11 | 0.86 |
04/14 | 2,126 | 2,151 | 2,117 | 2,128 | -0.56% | 2,234,400 | 1兆6368億 | -1.48% | 23.05 | 0.85 |
04/13 | 2,100 | 2,144 | 2,096 | 2,140 | +2.39% | 2,945,800 | 1兆6460億 | -0.97% | 23.18 | 0.86 |
04/12 | 2,107 | 2,119 | 2,087 | 2,090 | -0.67% | 1,934,500 | 1兆6075億 | -3.33% | 22.64 | 0.84 |
04/09 | 2,100 | 2,123 | 2,082 | 2,104 | -0.89% | 2,961,300 | 1兆6183億 | -2.64% | 22.79 | 0.84 |
04/08 | 2,140 | 2,160 | 2,107 | 2,123 | -0.28% | 2,861,500 | 1兆6329億 | -1.71% | 23 | 0.85 |
04/07 | 2,168 | 2,168 | 2,122 | 2,129 | -0.56% | 2,896,500 | 1兆6375億 | -1.25% | 23.07 | 0.85 |
04/06 | 2,187 | 2,188 | 2,126 | 2,141 | -2.81% | 2,934,700 | 1兆6468億 | -0.51% | 23.2 | 0.86 |
04/05 | 2,180 | 2,213 | 2,163 | 2,203 | +2.18% | 2,226,800 | 1兆6944億 | +2.7% | 23.87 | 0.88 |
04/02 | 2,168 | 2,182 | 2,146 | 2,156 | -0.09% | 1,644,700 | 1兆6583億 | +0.94% | 23.36 | 0.86 |
04/01 | 2,233 | 2,233 | 2,146 | 2,158 | -2.09% | 3,580,100 | 1兆6598億 | +1.31% | 23.38 | 0.87 |
03/31 | 2,189 | 2,212 | 2,170 | 2,204 | +1.1% | 3,741,200 | 1兆6952億 | +3.72% | 21.85 | 0.94 |
03/30 | 2,172 | 2,180 | 2,138 | 2,180 | -0.46% | 2,365,500 | 1兆6768億 | +2.93% | 21.61 | 0.93 |
03/29 | 2,190 | 2,209 | 2,169 | 2,190 | +1.96% | 3,466,900 | 1兆6844億 | +3.69% | 21.71 | 0.93 |
03/26 | 2,178 | 2,197 | 2,139 | 2,148 | +0.47% | 2,795,300 | 1兆6521億 | +1.9% | 21.29 | 0.92 |
03/25 | 2,122 | 2,162 | 2,121 | 2,138 | +1.47% | 2,468,600 | 1兆6444億 | +1.66% | 21.19 | 0.91 |
03/24 | 2,140 | 2,151 | 2,093 | 2,107 | -3.26% | 3,483,200 | 1兆6206億 | +0.29% | 20.89 | 0.9 |
03/23 | 2,212 | 2,220 | 2,176 | 2,178 | -1.49% | 2,755,600 | 1兆6752億 | +3.66% | 21.59 | 0.93 |
03/22 | 2,201 | 2,226 | 2,187 | 2,211 | -2.6% | 4,661,500 | 1兆7006億 | +5.34% | 21.92 | 0.94 |
03/19 | 2,211 | 2,278 | 2,210 | 2,270 | +2.9% | 5,160,700 | 1兆7460億 | +8.2% | 22.5 | 0.97 |
03/18 | 2,175 | 2,213 | 2,164 | 2,206 | +2.27% | 4,391,900 | 1兆6968億 | +5.45% | 21.87 | 0.94 |
03/17 | 2,178 | 2,180 | 2,136 | 2,157 | -1.33% | 2,882,300 | 1兆6591億 | +3.21% | 21.38 | 0.92 |
03/16 | 2,180 | 2,190 | 2,166 | 2,186 | -0.27% | 2,350,900 | 1兆6814億 | +4.69% | 21.67 | 0.93 |
03/15 | 2,139 | 2,195 | 2,139 | 2,192 | +3.45% | 4,822,200 | 1兆6860億 | +5.08% | 21.73 | 0.94 |
03/12 | 2,126 | 2,144 | 2,113 | 2,119 | -0.84% | 3,863,100 | 1兆6298億 | +1.73% | 21.01 | 0.9 |
03/11 | 2,151 | 2,169 | 2,128 | 2,137 | -0.56% | 2,846,800 | 1兆6437億 | +2.64% | 21.18 | 0.91 |
03/10 | 2,140 | 2,165 | 2,122 | 2,149 | -0.92% | 3,407,900 | 1兆6529億 | +3.42% | 21.3 | 0.92 |
03/09 | 2,122 | 2,169 | 2,106 | 2,169 | +4.68% | 5,050,100 | 1兆6683億 | +4.63% | 21.5 | 0.93 |
03/08 | 2,083 | 2,108 | 2,059 | 2,072 | -0.24% | 2,973,500 | 1兆5937億 | +0.29% | 20.54 | 0.88 |
03/05 | 2,039 | 2,079 | 2,015 | 2,077 | +3.13% | 4,894,000 | 1兆5975億 | +0.53% | 20.59 | 0.89 |
03/04 | 2,038 | 2,045 | 1,988 | 2,014 | -1.13% | 2,859,000 | 1兆5491億 | -2.52% | 19.96 | 0.86 |
03/03 | 1,979 | 2,040 | 1,979 | 2,037 | +3.98% | 4,538,700 | 1兆5668億 | -1.4% | 20.19 | 0.87 |
03/02 | 2,000 | 2,008 | 1,943 | 1,959 | -1.85% | 6,086,800 | 1兆5068億 | -5.18% | 19.42 | 0.84 |
03/01 | 2,000 | 2,009 | 1,980 | 1,996 | +0.35% | 3,821,600 | 1兆5352億 | -3.53% | 19.79 | 0.85 |
02/26 | 2,019 | 2,025 | 1,988 | 1,989 | -2.26% | 5,553,000 | 1兆5298億 | -3.96% | 19.72 | 0.85 |
02/25 | 2,070 | 2,070 | 2,034 | 2,035 | -0.29% | 2,808,900 | 1兆5652億 | -1.88% | 20.17 | 0.87 |
02/24 | 2,048 | 2,058 | 2,032 | 2,041 | +0.29% | 4,030,600 | 1兆5698億 | -1.59% | 20.23 | 0.87 |
02/22 | 2,085 | 2,088 | 2,035 | 2,035 | -1.74% | 3,719,700 | 1兆5652億 | -1.79% | 20.17 | 0.87 |
02/19 | 2,055 | 2,081 | 2,051 | 2,071 | +2.07% | 5,254,000 | 1兆5929億 | -0.1% | 20.53 | 0.88 |
02/18 | 2,095 | 2,096 | 2,015 | 2,029 | -2.92% | 7,010,700 | 1兆5606億 | -2.22% | 20.11 | 0.87 |
02/17 | 2,098 | 2,112 | 2,077 | 2,090 | -0.52% | 4,590,900 | 1兆6075億 | +0.53% | 20.72 | 0.89 |
02/16 | 2,140 | 2,142 | 2,093 | 2,101 | -1.18% | 3,932,800 | 1兆6160億 | +1.01% | 20.83 | 0.9 |
02/15 | 2,200 | 2,205 | 2,118 | 2,126 | -3.36% | 5,278,600 | 1兆6352億 | +2.21% | 21.07 | 0.91 |
02/12 | 2,149 | 2,212 | 2,132 | 2,200 | +3.77% | 6,798,500 | 1兆6921億 | +5.82% | 21.81 | 0.94 |
02/10 | 2,116 | 2,157 | 2,116 | 2,120 | -1.07% | 4,517,700 | 1兆6306億 | +2.22% | 21.02 | 0.9 |
02/09 | 2,120 | 2,180 | 2,111 | 2,143 | +1.23% | 4,670,000 | 1兆6483億 | +3.58% | 21.24 | 0.91 |
02/08 | 2,117 | 2,130 | 2,086 | 2,117 | -0.14% | 6,404,500 | 1兆6283億 | +2.52% | 20.99 | 0.9 |
02/05 | 2,216 | 2,329 | 2,074 | 2,120 | -0.19% | 11,888,000 | 1兆6306億 | +2.76% | 21.02 | 0.9 |
02/04 | 2,115 | 2,162 | 2,112 | 2,124 | +0.95% | 3,260,300 | 1兆6337億 | +3.11% | 21.06 | 0.91 |
02/03 | 2,035 | 2,124 | 2,035 | 2,104 | +3.8% | 4,249,100 | 1兆6183億 | +2.33% | 20.86 | 0.9 |
02/02 | 2,027 | 2,039 | 2,021 | 2,027 | +0.1% | 2,423,200 | 1兆5591億 | -1.31% | 20.09 | 0.86 |
02/01 | 2,020 | 2,040 | 2,014 | 2,025 | +0.95% | 2,046,900 | 1兆5575億 | -1.46% | 20.07 | 0.86 |
01/29 | 2,052 | 2,064 | 2,002 | 2,006 | -2.95% | 3,148,200 | 1兆5429億 | -2.43% | 19.89 | 0.86 |
01/28 | 2,015 | 2,085 | 2,014 | 2,067 | +0.1% | 7,433,200 | 1兆5898億 | +0.34% | 20.49 | 0.88 |
01/27 | 2,027 | 2,066 | 2,014 | 2,065 | +1.72% | 2,902,100 | 1兆5883億 | +0.15% | 20.47 | 0.88 |
01/26 | 2,019 | 2,033 | 2,008 | 2,030 | -0.05% | 1,966,200 | 1兆5614億 | -1.79% | 20.12 | 0.87 |
01/25 | 2,056 | 2,060 | 2,024 | 2,031 | -0.59% | 1,802,800 | 1兆5621億 | -1.98% | 20.13 | 0.87 |
01/22 | 2,035 | 2,059 | 2,022 | 2,043 | -0.1% | 2,443,300 | 1兆5714億 | -1.68% | 20.25 | 0.87 |
01/21 | 2,045 | 2,065 | 2,033 | 2,045 | -0.49% | 3,081,100 | 1兆5729億 | -1.82% | 20.27 | 0.87 |
01/20 | 2,018 | 2,058 | 2,009 | 2,055 | +1.58% | 2,456,600 | 1兆5806億 | -1.63% | 20.37 | 0.88 |
01/19 | 1,996 | 2,029 | 1,985 | 2,023 | +0.8% | 2,581,200 | 1兆5560億 | -3.25% | 20.05 | 0.86 |
01/18 | 2,050 | 2,057 | 2,000 | 2,007 | -2.95% | 3,433,800 | 1兆5437億 | -4.15% | 19.9 | 0.86 |
01/15 | 2,070 | 2,081 | 2,045 | 2,068 | -2.08% | 3,298,500 | 1兆5906億 | -1.52% | 20.5 | 0.88 |
01/14 | 2,098 | 2,126 | 2,075 | 2,112 | -0.56% | 2,786,800 | 1兆6244億 | +0.48% | 20.94 | 0.9 |
01/13 | 2,130 | 2,135 | 2,108 | 2,124 | +0.71% | 2,024,500 | 1兆6337億 | +1.05% | 21.06 | 0.91 |
01/12 | 2,113 | 2,128 | 2,091 | 2,109 | -0.05% | 2,673,700 | 1兆6221億 | +0.33% | 20.91 | 0.9 |