株価チャート
2021/06/28~2021/11/22
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 |
11/22 | 2,674 | 2,680 | 2,632 | 2,646 | -1.96% | 5,124,100 | 4兆3456億 | +2.6% | 4.68 | 0.76 |
11/19 | 2,618 | 2,699 | 2,602 | 2,699 | +4.86% | 11,222,100 | 4兆4327億 | +4.73% | 4.77 | 0.78 |
11/18 | 2,568 | 2,585 | 2,556 | 2,574 | -0.16% | 3,090,500 | 4兆2274億 | +0.08% | 4.55 | 0.74 |
11/17 | 2,600 | 2,605 | 2,571 | 2,578 | -0.58% | 3,014,200 | 4兆2339億 | +0.27% | 4.56 | 0.74 |
11/16 | 2,570 | 2,613 | 2,565 | 2,593 | +1.41% | 4,377,400 | 4兆2586億 | +0.82% | 4.58 | 0.75 |
11/15 | 2,570 | 2,571 | 2,552 | 2,557 | -0.43% | 2,730,600 | 4兆1995億 | -0.54% | 4.52 | 0.74 |
11/12 | 2,546 | 2,568 | 2,526 | 2,568 | +2.88% | 5,690,200 | 4兆2175億 | -0.04% | 4.54 | 0.74 |
11/11 | 2,468 | 2,506 | 2,466 | 2,496 | +1.55% | 2,577,400 | 4兆993億 | -2.65% | 4.41 | 0.72 |
11/10 | 2,490 | 2,510 | 2,453 | 2,458 | -1.17% | 3,508,100 | 4兆369億 | -4.1% | 4.34 | 0.71 |
11/09 | 2,539 | 2,546 | 2,482 | 2,487 | -2.09% | 4,328,100 | 4兆845億 | -2.93% | 4.39 | 0.72 |
11/08 | 2,551 | 2,561 | 2,536 | 2,540 | +0.83% | 3,369,500 | 4兆1715億 | -0.74% | 4.49 | 0.73 |
11/05 | 2,536 | 2,540 | 2,509 | 2,519 | -0.9% | 4,032,100 | 4兆1370億 | -1.33% | 4.45 | 0.73 |
11/04 | 2,561 | 2,566 | 2,506 | 2,542 | -0.74% | 9,688,700 | 4兆1748億 | -0.35% | 4.49 | 0.73 |
11/02 | 2,700 | 2,743 | 2,532 | 2,561 | -4.01% | 14,995,600 | 4兆2060億 | +0.55% | 4.53 | 0.74 |
11/01 | 2,631 | 2,668 | 2,621 | 2,668 | +2.93% | 5,600,200 | 4兆3818億 | +4.83% | 4.71 | 0.77 |
10/29 | 2,573 | 2,598 | 2,554 | 2,592 | +0.97% | 3,842,800 | 4兆2569億 | +2.17% | 4.58 | 0.75 |
10/28 | 2,582 | 2,588 | 2,541 | 2,567 | -2.32% | 7,228,300 | 4兆2159億 | +1.46% | 4.54 | 0.74 |
10/27 | 2,604 | 2,632 | 2,603 | 2,628 | +0.38% | 3,514,200 | 4兆3161億 | +4.16% | 4.64 | 0.76 |
10/26 | 2,618 | 2,633 | 2,600 | 2,618 | +0.93% | 4,298,200 | 4兆2996億 | +4.1% | 4.63 | 0.76 |
10/25 | 2,568 | 2,619 | 2,559 | 2,594 | +0.74% | 3,300,800 | 4兆2602億 | +3.31% | 4.58 | 0.75 |
10/22 | 2,556 | 2,599 | 2,548 | 2,575 | -0.5% | 2,841,400 | 4兆2290億 | +2.59% | 4.55 | 0.74 |
10/21 | 2,612 | 2,634 | 2,585 | 2,588 | -0.12% | 3,651,300 | 4兆2504億 | +3.15% | 4.57 | 0.75 |
10/20 | 2,620 | 2,633 | 2,589 | 2,591 | -0.77% | 3,084,400 | 4兆2553億 | +3.23% | 4.58 | 0.75 |
10/19 | 2,621 | 2,632 | 2,602 | 2,611 | -0.76% | 2,799,300 | 4兆2881億 | +4.02% | 4.61 | 0.75 |
10/18 | 2,610 | 2,635 | 2,596 | 2,631 | +1.5% | 5,112,800 | 4兆3210億 | +4.9% | 4.65 | 0.76 |
10/15 | 2,587 | 2,592 | 2,569 | 2,592 | +1.17% | 3,987,700 | 4兆2569億 | +3.51% | 4.58 | 0.75 |
10/14 | 2,532 | 2,568 | 2,523 | 2,562 | +0.08% | 4,285,000 | 4兆2077億 | +2.44% | 4.53 | 0.74 |
10/13 | 2,580 | 2,604 | 2,551 | 2,560 | -1.42% | 4,995,300 | 4兆2044億 | +2.44% | 4.52 | 0.74 |
10/12 | 2,569 | 2,598 | 2,554 | 2,597 | +0.62% | 5,122,200 | 4兆2651億 | +4% | 4.59 | 0.75 |
10/11 | 2,520 | 2,582 | 2,513 | 2,581 | +3.65% | 6,738,900 | 4兆2389億 | +3.57% | 4.56 | 0.74 |
10/08 | 2,490 | 2,506 | 2,475 | 2,490 | +1.34% | 5,442,300 | 4兆894億 | +0.12% | 4.4 | 0.72 |
10/07 | 2,459 | 2,473 | 2,424 | 2,457 | -0.45% | 5,129,500 | 4兆352億 | -1.13% | 4.34 | 0.71 |
10/06 | 2,452 | 2,500 | 2,441 | 2,468 | +1.98% | 5,089,300 | 4兆533億 | -0.64% | 4.36 | 0.71 |
10/05 | 2,413 | 2,434 | 2,382 | 2,420 | +0.29% | 5,347,000 | 3兆9745億 | -2.54% | 4.28 | 0.7 |
10/04 | 2,443 | 2,450 | 2,400 | 2,413 | +0.63% | 3,527,100 | 3兆9630億 | -2.7% | 4.26 | 0.7 |
10/01 | 2,414 | 2,433 | 2,384 | 2,398 | -2.68% | 5,821,600 | 3兆9383億 | -3.31% | 4.24 | 0.69 |
09/30 | 2,469 | 2,484 | 2,443 | 2,464 | +0.98% | 5,913,500 | 4兆467億 | -0.61% | 4.35 | 0.71 |
09/29 | 2,431 | 2,478 | 2,431 | 2,440 | -2.9% | 10,694,700 | 4兆73億 | -1.45% | 4.31 | 0.7 |
09/28 | 2,497 | 2,513 | 2,467 | 2,513 | +1.86% | 7,348,400 | 4兆1272億 | +1.66% | 4.44 | 0.72 |
09/27 | 2,456 | 2,476 | 2,450 | 2,467 | +1.36% | 5,020,800 | 4兆516億 | +0.12% | 4.36 | 0.71 |
09/24 | 2,469 | 2,473 | 2,410 | 2,434 | +2.48% | 7,158,500 | 3兆9974億 | -1.14% | 4.3 | 0.7 |
09/22 | 2,400 | 2,413 | 2,354 | 2,375 | -2.86% | 8,915,500 | 3兆9005億 | -3.77% | 4.2 | 0.68 |
09/21 | 2,400 | 2,454 | 2,395 | 2,445 | -2.67% | 9,807,500 | 4兆155億 | -1.21% | 4.32 | 0.71 |
09/17 | 2,547 | 2,558 | 2,491 | 2,512 | -1.72% | 12,362,300 | 4兆1255億 | +1.33% | 4.44 | 0.72 |
09/16 | 2,574 | 2,583 | 2,547 | 2,556 | -0.04% | 3,972,200 | 4兆1978億 | +2.9% | 4.52 | 0.74 |
09/15 | 2,565 | 2,580 | 2,549 | 2,557 | -1.84% | 4,689,500 | 4兆1995億 | +2.81% | 4.52 | 0.74 |
09/14 | 2,607 | 2,619 | 2,586 | 2,605 | +0.12% | 5,322,500 | 4兆2783億 | +4.62% | 4.6 | 0.75 |
09/13 | 2,564 | 2,602 | 2,559 | 2,602 | +1.68% | 4,542,500 | 4兆2734億 | +4.5% | 4.6 | 0.75 |
09/10 | 2,520 | 2,565 | 2,518 | 2,559 | +1.47% | 6,691,800 | 4兆2027億 | +2.73% | 4.52 | 0.74 |
09/09 | 2,510 | 2,535 | 2,506 | 2,522 | -0.43% | 5,598,300 | 4兆1420億 | +1.08% | 4.46 | 0.73 |
09/08 | 2,517 | 2,533 | 2,508 | 2,533 | +0.8% | 5,076,000 | 4兆1600億 | +1.32% | 4.48 | 0.73 |
09/07 | 2,510 | 2,521 | 2,495 | 2,513 | +0.28% | 4,782,200 | 4兆1272億 | +0.2% | 4.44 | 0.72 |
09/06 | 2,514 | 2,519 | 2,492 | 2,506 | +1.33% | 4,350,800 | 4兆1157億 | -0.16% | 4.43 | 0.72 |
09/03 | 2,450 | 2,477 | 2,439 | 2,473 | +1.1% | 5,103,100 | 4兆615億 | -1.47% | 4.37 | 0.71 |
09/02 | 2,450 | 2,458 | 2,433 | 2,446 | 0% | 3,505,200 | 4兆172億 | -2.63% | 4.32 | 0.71 |
09/01 | 2,428 | 2,454 | 2,427 | 2,446 | +0.7% | 3,340,500 | 4兆172億 | -2.78% | 4.32 | 0.71 |
08/31 | 2,413 | 2,439 | 2,400 | 2,429 | -0.25% | 7,411,100 | 3兆9892億 | -3.65% | 4.29 | 0.7 |
08/30 | 2,394 | 2,435 | 2,393 | 2,435 | +2.96% | 4,474,000 | 4兆1087億 | -3.6% | 4.36 | 0.71 |
08/27 | 2,377 | 2,380 | 2,358 | 2,365 | -1.38% | 4,458,200 | 3兆9905億 | -6.41% | 4.23 | 0.69 |
08/26 | 2,404 | 2,405 | 2,384 | 2,398 | +0.67% | 3,221,300 | 4兆462億 | -5.25% | 4.29 | 0.7 |
08/25 | 2,396 | 2,415 | 2,371 | 2,382 | -0.25% | 3,867,900 | 4兆192億 | -6.07% | 4.26 | 0.7 |
08/24 | 2,363 | 2,395 | 2,354 | 2,388 | +2.14% | 4,830,600 | 4兆294億 | -6.1% | 4.28 | 0.7 |
08/23 | 2,353 | 2,383 | 2,328 | 2,338 | +0.78% | 8,657,400 | 3兆9450億 | -8.28% | 4.19 | 0.68 |
08/20 | 2,388 | 2,390 | 2,315 | 2,320 | -4.05% | 10,262,000 | 3兆9146億 | -9.3% | 4.15 | 0.68 |
08/19 | 2,500 | 2,515 | 2,417 | 2,418 | -6.06% | 10,536,500 | 4兆800億 | -5.88% | 4.33 | 0.71 |
08/18 | 2,555 | 2,608 | 2,553 | 2,574 | +0.9% | 4,359,000 | 4兆3432億 | -0.04% | 4.61 | 0.75 |
08/17 | 2,575 | 2,586 | 2,548 | 2,551 | -0.31% | 3,280,200 | 4兆3044億 | -0.82% | 4.57 | 0.75 |
08/16 | 2,610 | 2,619 | 2,553 | 2,559 | -2.85% | 4,749,000 | 4兆3179億 | -0.51% | 4.58 | 0.75 |
08/13 | 2,621 | 2,648 | 2,618 | 2,634 | +0.73% | 3,151,600 | 4兆4444億 | +2.49% | 4.72 | 0.77 |
08/12 | 2,651 | 2,659 | 2,615 | 2,615 | -0.61% | 3,157,500 | 4兆4124億 | +1.79% | 4.68 | 0.76 |
08/11 | 2,611 | 2,647 | 2,608 | 2,631 | +0.61% | 4,498,700 | 4兆4394億 | +2.53% | 4.71 | 0.77 |
08/10 | 2,628 | 2,650 | 2,607 | 2,615 | -0.76% | 3,998,800 | 4兆4124億 | +2.07% | 4.68 | 0.76 |
08/06 | 2,645 | 2,652 | 2,617 | 2,635 | -0.6% | 3,755,800 | 4兆4461億 | +3.09% | 4.72 | 0.77 |
08/05 | 2,655 | 2,683 | 2,644 | 2,651 | +0.15% | 4,062,700 | 4兆4731億 | +3.92% | 4.75 | 0.77 |
08/04 | 2,699 | 2,715 | 2,633 | 2,647 | -3.22% | 5,997,100 | 4兆4664億 | +4.01% | 4.74 | 0.77 |
08/03 | 2,566 | 2,747 | 2,558 | 2,735 | +6.59% | 12,161,900 | 4兆6149億 | +7.63% | 4.9 | 0.8 |
08/02 | 2,515 | 2,566 | 2,514 | 2,566 | +2.64% | 3,449,800 | 4兆3291億 | +1.26% | 4.59 | 0.75 |
07/30 | 2,545 | 2,549 | 2,496 | 2,500 | -1.3% | 4,489,300 | 4兆2177億 | -1.26% | 4.48 | 0.73 |
07/29 | 2,530 | 2,545 | 2,523 | 2,533 | -0.55% | 1,882,900 | 4兆2734億 | 0% | 4.53 | 0.74 |
07/28 | 2,542 | 2,562 | 2,535 | 2,547 | -0.04% | 2,344,400 | 4兆2970億 | +0.55% | 4.56 | 0.74 |
07/27 | 2,565 | 2,565 | 2,542 | 2,548 | -0.23% | 2,620,500 | 4兆2987億 | +0.79% | 4.56 | 0.74 |
07/26 | 2,535 | 2,563 | 2,524 | 2,554 | +3.32% | 3,858,400 | 4兆3088億 | +1.07% | 4.57 | 0.75 |
07/21 | 2,517 | 2,522 | 2,464 | 2,472 | +0.08% | 2,907,500 | 4兆1705億 | -2.25% | 4.43 | 0.72 |
07/20 | 2,474 | 2,493 | 2,462 | 2,470 | -2.14% | 3,653,300 | 4兆1671億 | -2.56% | 4.42 | 0.72 |
07/19 | 2,511 | 2,540 | 2,506 | 2,524 | -0.63% | 2,086,800 | 4兆2582億 | -0.63% | 4.52 | 0.74 |
07/16 | 2,539 | 2,561 | 2,535 | 2,540 | 0% | 2,457,200 | 4兆2852億 | -0.12% | 4.55 | 0.74 |
07/15 | 2,554 | 2,554 | 2,533 | 2,540 | -1.17% | 2,835,600 | 4兆2852億 | -0.12% | 4.55 | 0.74 |
07/14 | 2,593 | 2,602 | 2,570 | 2,570 | -0.85% | 2,733,800 | 4兆3358億 | +1.02% | 4.6 | 0.75 |
07/13 | 2,586 | 2,597 | 2,577 | 2,592 | +1.13% | 2,528,900 | 4兆3729億 | +1.93% | 4.64 | 0.76 |
07/12 | 2,588 | 2,588 | 2,555 | 2,563 | +1.71% | 3,200,700 | 4兆3240億 | +0.91% | 4.59 | 0.75 |
07/09 | 2,489 | 2,524 | 2,467 | 2,520 | -0.32% | 5,738,200 | 4兆2515億 | -0.79% | 4.51 | 0.74 |
07/08 | 2,550 | 2,560 | 2,528 | 2,528 | -0.04% | 3,332,500 | 4兆2650億 | -0.51% | 4.53 | 0.74 |
07/07 | 2,565 | 2,565 | 2,527 | 2,529 | -3.14% | 4,522,700 | 4兆2666億 | -0.51% | 4.53 | 0.74 |
07/06 | 2,567 | 2,620 | 2,565 | 2,611 | +3% | 4,529,400 | 4兆4050億 | +2.71% | 4.67 | 0.76 |
07/05 | 2,500 | 2,547 | 2,495 | 2,535 | +0.72% | 3,063,900 | 4兆2768億 | 0% | 4.54 | 0.74 |
07/02 | 2,480 | 2,518 | 2,480 | 2,517 | +1.61% | 2,606,700 | 4兆2464億 | -0.51% | 4.51 | 0.74 |
07/01 | 2,510 | 2,512 | 2,463 | 2,477 | -0.96% | 3,589,900 | 4兆1789億 | -1.98% | 4.43 | 0.72 |
06/30 | 2,512 | 2,525 | 2,501 | 2,501 | -0.08% | 2,459,000 | 4兆2194億 | -0.91% | 4.48 | 0.73 |
06/29 | 2,519 | 2,525 | 2,498 | 2,503 | -1.73% | 2,860,900 | 4兆2228億 | -0.71% | 4.48 | 0.73 |
06/28 | 2,553 | 2,558 | 2,542 | 2,547 | -0.16% | 1,993,000 | 4兆2970億 | +1.11% | 4.56 | 0.74 |