株価チャート
2021/04/21~2021/09/16
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 |
09/16 | 1,645 | 1,650 | 1,624 | 1,630 | +0.37% | 4,545,400 | 2兆397億 | +3.62% | 4.39 | 0.64 |
09/15 | 1,634 | 1,645 | 1,616 | 1,624 | -2.05% | 4,373,000 | 2兆322億 | +3.37% | 4.38 | 0.63 |
09/14 | 1,648 | 1,661 | 1,647 | 1,658 | +0.85% | 3,616,700 | 2兆748億 | +5.67% | 4.47 | 0.65 |
09/13 | 1,628 | 1,644 | 1,624 | 1,644 | +0.92% | 2,528,500 | 2兆573億 | +5.12% | 4.43 | 0.64 |
09/10 | 1,628 | 1,634 | 1,618 | 1,629 | +0.87% | 4,783,100 | 2兆385億 | +4.36% | 4.39 | 0.64 |
09/09 | 1,617 | 1,628 | 1,610 | 1,615 | -0.31% | 3,334,200 | 2兆210億 | +3.66% | 4.35 | 0.63 |
09/08 | 1,608 | 1,623 | 1,605 | 1,620 | +0.68% | 3,390,000 | 2兆272億 | +4.25% | 4.37 | 0.63 |
09/07 | 1,604 | 1,614 | 1,599 | 1,609 | +1% | 3,670,200 | 2兆135億 | +3.74% | 4.34 | 0.63 |
09/06 | 1,584 | 1,600 | 1,580 | 1,593 | +1.27% | 2,865,900 | 1兆9934億 | +2.97% | 4.29 | 0.62 |
09/03 | 1,564 | 1,580 | 1,559 | 1,573 | +0.58% | 3,741,300 | 1兆9684億 | +1.94% | 4.24 | 0.61 |
09/02 | 1,555 | 1,566 | 1,548 | 1,564 | +0.64% | 2,521,300 | 1兆9571億 | +1.56% | 4.22 | 0.61 |
09/01 | 1,562 | 1,573 | 1,553 | 1,554 | -0.06% | 2,619,300 | 1兆9446億 | +1.11% | 4.19 | 0.61 |
08/31 | 1,538 | 1,560 | 1,534 | 1,555 | +0.13% | 3,796,600 | 1兆9459億 | +1.37% | 4.19 | 0.61 |
08/30 | 1,537 | 1,553 | 1,533 | 1,553 | +2.31% | 2,408,100 | 1兆9434億 | +1.44% | 4.19 | 0.61 |
08/27 | 1,520 | 1,523 | 1,511 | 1,518 | -0.52% | 2,058,500 | 1兆8996億 | -0.59% | 4.09 | 0.59 |
08/26 | 1,534 | 1,534 | 1,522 | 1,526 | 0% | 2,114,900 | 1兆9096億 | +0.07% | 4.11 | 0.6 |
08/25 | 1,533 | 1,543 | 1,522 | 1,526 | -0.2% | 2,160,200 | 1兆9096億 | +0.2% | 4.11 | 0.6 |
08/24 | 1,522 | 1,538 | 1,519 | 1,529 | +0.66% | 2,240,900 | 1兆9133億 | +0.53% | 4.12 | 0.6 |
08/23 | 1,520 | 1,528 | 1,511 | 1,519 | +0.93% | 2,981,100 | 1兆9008億 | 0% | 4.09 | 0.59 |
08/20 | 1,515 | 1,520 | 1,501 | 1,505 | -1.31% | 3,217,600 | 1兆8833億 | -0.86% | 4.06 | 0.59 |
08/19 | 1,548 | 1,553 | 1,525 | 1,525 | -2.31% | 2,809,700 | 1兆9083億 | +0.46% | 4.11 | 0.6 |
08/18 | 1,560 | 1,574 | 1,559 | 1,561 | -0.06% | 1,598,300 | 1兆9534億 | +2.9% | 4.21 | 0.61 |
08/17 | 1,570 | 1,577 | 1,561 | 1,562 | +0.32% | 1,676,000 | 1兆9546億 | +3.24% | 4.21 | 0.61 |
08/16 | 1,575 | 1,575 | 1,552 | 1,557 | -1.7% | 2,305,500 | 1兆9484億 | +3.18% | 4.2 | 0.61 |
08/13 | 1,577 | 1,589 | 1,573 | 1,584 | +0.44% | 1,834,300 | 1兆9819億 | +5.18% | 4.27 | 0.62 |
08/12 | 1,580 | 1,587 | 1,575 | 1,577 | +0.7% | 2,327,900 | 1兆9732億 | +4.92% | 4.25 | 0.62 |
08/11 | 1,548 | 1,568 | 1,543 | 1,566 | +1.95% | 2,492,900 | 1兆9594億 | +4.4% | 4.22 | 0.61 |
08/10 | 1,558 | 1,563 | 1,534 | 1,536 | -1.66% | 2,910,800 | 1兆9219億 | +2.61% | 4.14 | 0.6 |
08/06 | 1,551 | 1,565 | 1,548 | 1,562 | +0.06% | 3,281,900 | 1兆9544億 | +4.48% | 4.21 | 0.61 |
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 |