株価チャート
2021/03/11~2021/08/05
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 |
08/05 | 1,518 | 1,569 | 1,514 | 1,561 | +3.31% | 4,884,800 | 1兆9532億 | +4.62% | 4.21 | 0.61 |
08/04 | 1,540 | 1,566 | 1,506 | 1,511 | -1.76% | 7,195,900 | 1兆8906億 | +1.41% | 4.07 | 0.59 |
08/03 | 1,516 | 1,538 | 1,506 | 1,538 | +0.52% | 3,336,000 | 1兆9244億 | +3.22% | 4.15 | 0.6 |
08/02 | 1,496 | 1,530 | 1,492 | 1,530 | +3.17% | 3,688,600 | 1兆9144億 | +2.68% | 4.12 | 0.6 |
07/30 | 1,498 | 1,500 | 1,481 | 1,483 | -0.74% | 3,632,400 | 1兆8556億 | -0.4% | 4 | 0.58 |
07/29 | 1,491 | 1,502 | 1,484 | 1,494 | +0.47% | 2,787,300 | 1兆8693億 | +0.2% | 4.03 | 0.58 |
07/28 | 1,480 | 1,492 | 1,480 | 1,487 | +0.47% | 2,443,000 | 1兆8606億 | -0.27% | 4.01 | 0.58 |
07/27 | 1,496 | 1,496 | 1,478 | 1,480 | -0.4% | 2,938,200 | 1兆8518億 | -0.6% | 3.99 | 0.58 |
07/26 | 1,489 | 1,490 | 1,476 | 1,486 | +1.78% | 2,202,000 | 1兆8593億 | -0.2% | 4 | 0.58 |
07/21 | 1,480 | 1,490 | 1,459 | 1,460 | +0.69% | 2,538,300 | 1兆8268億 | -2.08% | 3.93 | 0.57 |
07/20 | 1,455 | 1,460 | 1,446 | 1,450 | -1.69% | 3,615,200 | 1兆8143億 | -2.95% | 3.91 | 0.57 |
07/19 | 1,467 | 1,478 | 1,463 | 1,475 | -0.34% | 2,706,000 | 1兆8455億 | -1.54% | 3.98 | 0.58 |
07/16 | 1,477 | 1,497 | 1,475 | 1,480 | +0.2% | 2,255,200 | 1兆8518億 | -1.33% | 3.99 | 0.58 |
07/15 | 1,483 | 1,487 | 1,476 | 1,477 | -1.2% | 2,247,000 | 1兆8481億 | -1.66% | 3.98 | 0.58 |
07/14 | 1,500 | 1,508 | 1,495 | 1,495 | -0.8% | 2,217,700 | 1兆8706億 | -0.6% | 4.03 | 0.58 |
07/13 | 1,501 | 1,508 | 1,496 | 1,507 | +0.74% | 2,285,100 | 1兆8856億 | +0.13% | 4.06 | 0.59 |
07/12 | 1,509 | 1,509 | 1,492 | 1,496 | +1.84% | 3,171,100 | 1兆8718億 | -0.66% | 4.03 | 0.58 |
07/09 | 1,449 | 1,474 | 1,439 | 1,469 | -0.07% | 5,019,400 | 1兆8380億 | -2.65% | 3.96 | 0.57 |
07/08 | 1,476 | 1,485 | 1,470 | 1,470 | -0.34% | 3,596,800 | 1兆8393億 | -2.84% | 3.96 | 0.57 |
07/07 | 1,471 | 1,488 | 1,470 | 1,475 | -2.38% | 3,323,800 | 1兆8455億 | -2.7% | 3.98 | 0.58 |
07/06 | 1,500 | 1,513 | 1,493 | 1,511 | +1% | 1,544,700 | 1兆8906億 | -0.59% | 4.07 | 0.59 |
07/05 | 1,491 | 1,498 | 1,485 | 1,496 | -0.47% | 1,515,200 | 1兆8718億 | -1.64% | 4.03 | 0.58 |
07/02 | 1,493 | 1,503 | 1,489 | 1,503 | +1.69% | 2,160,100 | 1兆8806億 | -1.31% | 4.05 | 0.59 |
07/01 | 1,496 | 1,496 | 1,473 | 1,478 | -0.67% | 2,927,800 | 1兆8493億 | -3.08% | 3.98 | 0.58 |
06/30 | 1,500 | 1,505 | 1,488 | 1,488 | -0.73% | 3,150,800 | 1兆8618億 | -2.49% | 4.01 | 0.58 |
06/29 | 1,510 | 1,516 | 1,496 | 1,499 | -1.83% | 3,141,200 | 1兆8756億 | -1.9% | 4.04 | 0.59 |
06/28 | 1,535 | 1,536 | 1,522 | 1,527 | -0.39% | 1,846,600 | 1兆9106億 | -0.2% | 4.12 | 0.6 |
06/25 | 1,530 | 1,536 | 1,522 | 1,533 | +1.05% | 2,581,700 | 1兆9181億 | +0.2% | 4.13 | 0.6 |
06/24 | 1,505 | 1,523 | 1,504 | 1,517 | +0.33% | 2,411,800 | 1兆8981億 | -0.78% | 4.09 | 0.59 |
06/23 | 1,509 | 1,518 | 1,505 | 1,512 | +0.53% | 2,609,600 | 1兆8918億 | -1.05% | 4.08 | 0.59 |
06/22 | 1,490 | 1,508 | 1,483 | 1,504 | +4.37% | 3,950,800 | 1兆8818億 | -1.57% | 4.05 | 0.59 |
06/21 | 1,450 | 1,453 | 1,434 | 1,441 | -2.57% | 4,735,000 | 1兆8030億 | -5.76% | 3.88 | 0.56 |
06/18 | 1,517 | 1,517 | 1,475 | 1,479 | -3.65% | 7,627,200 | 1兆8506億 | -3.46% | 3.99 | 0.58 |
06/17 | 1,543 | 1,551 | 1,532 | 1,535 | -0.45% | 2,070,200 | 1兆9206億 | +0.2% | 4.14 | 0.6 |
06/16 | 1,540 | 1,553 | 1,537 | 1,542 | +0.52% | 2,668,600 | 1兆9294億 | +0.78% | 4.16 | 0.6 |
06/15 | 1,524 | 1,542 | 1,522 | 1,534 | +0.33% | 2,769,500 | 1兆9194億 | +0.33% | 4.13 | 0.6 |
06/14 | 1,533 | 1,539 | 1,524 | 1,529 | +0.13% | 1,387,300 | 1兆9131億 | -0.07% | 4.12 | 0.6 |
06/11 | 1,527 | 1,530 | 1,517 | 1,527 | -0.07% | 3,046,700 | 1兆9106億 | -0.26% | 4.12 | 0.6 |
06/10 | 1,522 | 1,535 | 1,512 | 1,528 | -0.07% | 2,978,800 | 1兆9119億 | -0.26% | 4.12 | 0.6 |
06/09 | 1,541 | 1,545 | 1,526 | 1,529 | -0.2% | 2,297,900 | 1兆9131億 | -0.26% | 4.12 | 0.6 |
06/08 | 1,532 | 1,548 | 1,527 | 1,532 | -1.61% | 3,350,900 | 1兆9169億 | +0.07% | 4.13 | 0.6 |
06/07 | 1,570 | 1,573 | 1,549 | 1,557 | -0.83% | 2,726,100 | 1兆9482億 | +1.83% | 4.2 | 0.61 |
06/04 | 1,565 | 1,573 | 1,553 | 1,570 | +0.32% | 2,184,800 | 1兆9644億 | +2.82% | 4.23 | 0.61 |
06/03 | 1,563 | 1,580 | 1,559 | 1,565 | -0.32% | 2,680,500 | 1兆9582億 | +2.69% | 4.22 | 0.61 |
06/02 | 1,543 | 1,571 | 1,535 | 1,570 | +2.21% | 3,408,000 | 1兆9644億 | +3.22% | 4.23 | 0.61 |
06/01 | 1,542 | 1,545 | 1,522 | 1,536 | +0.52% | 2,040,000 | 1兆9219億 | +1.19% | 4.14 | 0.6 |
05/31 | 1,545 | 1,549 | 1,528 | 1,528 | -2.18% | 2,568,900 | 1兆9119億 | +0.79% | 4.12 | 0.6 |
05/28 | 1,537 | 1,563 | 1,532 | 1,562 | +3.1% | 4,152,000 | 1兆9544億 | +3.03% | 4.21 | 0.61 |
05/27 | 1,531 | 1,535 | 1,511 | 1,515 | -1.11% | 7,286,500 | 1兆8956億 | 0% | 4.08 | 0.59 |
05/26 | 1,525 | 1,534 | 1,522 | 1,532 | -0.13% | 2,562,400 | 1兆9169億 | +0.99% | 4.13 | 0.6 |
05/25 | 1,538 | 1,539 | 1,522 | 1,534 | +0.2% | 2,224,200 | 1兆9194億 | +1.05% | 4.13 | 0.6 |
05/24 | 1,516 | 1,543 | 1,516 | 1,531 | +1.59% | 2,796,400 | 1兆9156億 | +0.86% | 4.13 | 0.6 |
05/21 | 1,510 | 1,514 | 1,502 | 1,507 | -0.26% | 2,385,200 | 1兆8856億 | -0.72% | 4.06 | 0.59 |
05/20 | 1,511 | 1,518 | 1,500 | 1,511 | -0.07% | 2,943,300 | 1兆8906億 | -0.59% | 4.07 | 0.59 |
05/19 | 1,507 | 1,517 | 1,500 | 1,512 | -0.46% | 3,544,600 | 1兆8918億 | -0.59% | 4.08 | 0.59 |
05/18 | 1,512 | 1,525 | 1,509 | 1,519 | +0.8% | 2,635,800 | 1兆9006億 | -0.26% | 4.09 | 0.59 |
05/17 | 1,507 | 1,513 | 1,493 | 1,507 | +0.47% | 2,651,700 | 1兆8856億 | -1.18% | 4.06 | 0.59 |
05/14 | 1,498 | 1,512 | 1,491 | 1,500 | +1.08% | 3,016,000 | 1兆8768億 | -1.83% | 4.04 | 0.59 |
05/13 | 1,500 | 1,516 | 1,482 | 1,484 | -1.26% | 3,325,600 | 1兆8568億 | -3.07% | 4 | 0.58 |
05/12 | 1,543 | 1,544 | 1,485 | 1,503 | -3.41% | 5,656,200 | 1兆8806億 | -1.96% | 4.05 | 0.59 |
05/11 | 1,558 | 1,578 | 1,547 | 1,556 | -0.26% | 4,230,800 | 1兆9469億 | +1.3% | 4.19 | 0.61 |
05/10 | 1,545 | 1,564 | 1,544 | 1,560 | -0.06% | 4,959,900 | 1兆9519億 | +1.56% | 4.2 | 0.61 |
05/07 | 1,549 | 1,578 | 1,535 | 1,561 | +1.69% | 7,828,000 | 1兆9532億 | +1.5% | 4.21 | 0.61 |
05/06 | 1,538 | 1,555 | 1,525 | 1,535 | +3.16% | 6,428,500 | 1兆9206億 | -0.39% | 4.14 | 0.6 |
04/30 | 1,499 | 1,500 | 1,486 | 1,488 | -0.27% | 3,414,900 | 1兆8618億 | -3.69% | 4.01 | 0.58 |
04/28 | 1,494 | 1,497 | 1,488 | 1,492 | +0.34% | 2,258,500 | 1兆8668億 | -3.74% | 4.02 | 0.58 |
04/27 | 1,495 | 1,500 | 1,486 | 1,487 | -0.73% | 2,825,100 | 1兆8606億 | -4.25% | 4.01 | 0.58 |
04/26 | 1,499 | 1,504 | 1,489 | 1,498 | +0.07% | 2,424,400 | 1兆8743億 | -3.91% | 4.04 | 0.59 |
04/23 | 1,490 | 1,498 | 1,487 | 1,497 | -0.2% | 2,286,500 | 1兆8731億 | -4.28% | 4.03 | 0.59 |
04/22 | 1,503 | 1,506 | 1,488 | 1,500 | +0.67% | 2,227,000 | 1兆8768億 | -4.4% | 4.04 | 0.59 |
04/21 | 1,486 | 1,495 | 1,477 | 1,490 | -1.91% | 3,465,200 | 1兆8643億 | -5.34% | 4.02 | 0.58 |
04/20 | 1,526 | 1,526 | 1,511 | 1,519 | -1.62% | 3,250,900 | 1兆9006億 | -3.8% | 4.09 | 0.59 |
04/19 | 1,560 | 1,562 | 1,538 | 1,544 | -0.39% | 2,165,100 | 1兆9319億 | -2.46% | 4.16 | 0.6 |
04/16 | 1,552 | 1,556 | 1,537 | 1,550 | -0.19% | 2,102,100 | 1兆9394億 | -2.27% | 4.18 | 0.61 |
04/15 | 1,546 | 1,563 | 1,545 | 1,553 | +1.24% | 2,766,300 | 1兆9431億 | -2.27% | 4.19 | 0.61 |
04/14 | 1,545 | 1,547 | 1,531 | 1,534 | -1.22% | 2,761,700 | 1兆9194億 | -3.58% | 4.13 | 0.6 |
04/13 | 1,553 | 1,567 | 1,550 | 1,553 | +0.39% | 2,573,900 | 1兆9431億 | -2.57% | 4.19 | 0.61 |
04/12 | 1,548 | 1,559 | 1,543 | 1,547 | +0.13% | 3,235,800 | 1兆9356億 | -3.07% | 4.17 | 0.6 |
04/09 | 1,561 | 1,570 | 1,542 | 1,545 | -0.58% | 3,521,800 | 1兆9331億 | -3.2% | 4.16 | 0.6 |
04/08 | 1,565 | 1,572 | 1,548 | 1,554 | -1.65% | 2,999,000 | 1兆9444億 | -2.69% | 4.19 | 0.61 |
04/07 | 1,575 | 1,586 | 1,559 | 1,580 | +0.38% | 3,171,600 | 1兆9769億 | -1.06% | 4.26 | 0.62 |
04/06 | 1,584 | 1,584 | 1,562 | 1,574 | -0.38% | 3,294,600 | 1兆9694億 | -1.44% | 4.24 | 0.62 |
04/05 | 1,539 | 1,581 | 1,534 | 1,580 | +2.8% | 3,679,700 | 1兆9769億 | -1.06% | 4.26 | 0.62 |
04/02 | 1,567 | 1,572 | 1,525 | 1,537 | -1.09% | 3,130,900 | 1兆9231億 | -3.7% | 4.14 | 0.6 |
04/01 | 1,579 | 1,585 | 1,552 | 1,554 | -1.46% | 3,572,400 | 1兆9444億 | -2.63% | 4.19 | 0.61 |
03/31 | 1,592 | 1,596 | 1,575 | 1,577 | -1.31% | 4,713,300 | 1兆9732億 | -1.31% | - | 0.78 |
03/30 | 1,610 | 1,620 | 1,586 | 1,598 | -3.03% | 5,644,400 | 1兆9995億 | +0.06% | - | 0.79 |
03/29 | 1,644 | 1,652 | 1,629 | 1,648 | +1.6% | 8,570,000 | 2兆620億 | +3.26% | - | 0.81 |
03/26 | 1,624 | 1,632 | 1,615 | 1,622 | +0.75% | 4,604,700 | 2兆295億 | +1.95% | - | 0.8 |
03/25 | 1,607 | 1,624 | 1,598 | 1,610 | +1.51% | 4,416,200 | 2兆145億 | +1.45% | - | 0.8 |
03/24 | 1,609 | 1,610 | 1,578 | 1,586 | -2.16% | 4,731,300 | 1兆9844億 | +0.06% | - | 0.78 |
03/23 | 1,640 | 1,647 | 1,621 | 1,621 | -0.8% | 3,678,100 | 2兆282億 | +2.4% | - | 0.8 |
03/22 | 1,605 | 1,639 | 1,603 | 1,634 | +1.49% | 6,256,800 | 2兆445億 | +3.55% | - | 0.81 |
03/19 | 1,600 | 1,625 | 1,588 | 1,610 | -0.74% | 9,799,800 | 2兆145億 | +2.42% | - | 0.8 |
03/18 | 1,620 | 1,624 | 1,611 | 1,622 | +0.25% | 4,631,200 | 2兆295億 | +3.44% | - | 0.8 |
03/17 | 1,606 | 1,620 | 1,601 | 1,618 | +0.06% | 3,924,400 | 2兆245億 | +3.59% | - | 0.8 |
03/16 | 1,621 | 1,629 | 1,608 | 1,617 | -0.25% | 5,569,800 | 2兆232億 | +3.85% | - | 0.8 |
03/15 | 1,614 | 1,631 | 1,612 | 1,621 | +0.19% | 4,518,200 | 2兆282億 | +4.58% | - | 0.8 |
03/12 | 1,605 | 1,621 | 1,597 | 1,618 | +0.31% | 6,956,700 | 2兆245億 | +4.93% | - | 0.8 |
03/11 | 1,612 | 1,634 | 1,604 | 1,613 | +0.5% | 5,927,900 | 2兆182億 | +5.08% | - | 0.8 |