株価チャート
2021/03/05~2021/07/30
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 |
---|
2024 | 1/1, 株式分割 1→3 |
2021 |
07/30 | 1,026 | 1,034 | 1,020 | 1,021 | -0.49% | 10,255,500 | 4兆5492億 | -0.23% | 4.82 | 0.66 |
07/29 | 1,032 | 1,039 | 1,025 | 1,026 | -1.03% | 7,302,900 | 4兆5715億 | +0.26% | 4.85 | 0.66 |
07/28 | 1,032 | 1,041 | 1,032 | 1,036 | +0.19% | 6,886,200 | 4兆6191億 | +1.4% | 4.9 | 0.67 |
07/27 | 1,037 | 1,040 | 1,030 | 1,034 | -0.03% | 6,411,900 | 4兆6101億 | +1.41% | 4.89 | 0.67 |
07/26 | 1,029 | 1,037 | 1,028 | 1,035 | +2.75% | 9,599,100 | 4兆6116億 | +1.64% | 4.89 | 0.67 |
07/21 | 1,019 | 1,027 | 1,007 | 1,007 | +0.17% | 7,714,800 | 4兆4883億 | -0.98% | 4.76 | 0.65 |
07/20 | 1,006 | 1,015 | 1,003 | 1,005 | -1.63% | 11,496,900 | 4兆4809億 | -1.24% | 4.75 | 0.65 |
07/19 | 1,017 | 1,027 | 1,016 | 1,022 | -0.36% | 6,315,000 | 4兆5552億 | +0.29% | 4.83 | 0.66 |
07/16 | 1,023 | 1,031 | 1,020 | 1,026 | +0.16% | 7,289,400 | 4兆5715億 | +0.75% | 4.85 | 0.66 |
07/15 | 1,032 | 1,035 | 1,024 | 1,024 | -1.38% | 9,246,300 | 4兆5641億 | +0.59% | 4.84 | 0.66 |
07/14 | 1,040 | 1,045 | 1,038 | 1,038 | -0.57% | 7,317,900 | 4兆6280億 | +2% | 4.91 | 0.67 |
07/13 | 1,040 | 1,044 | 1,035 | 1,044 | +0.93% | 9,234,000 | 4兆6547億 | +2.59% | 4.93 | 0.67 |
07/12 | 1,033 | 1,041 | 1,032 | 1,035 | +1.34% | 13,541,700 | 4兆6116億 | +1.74% | 4.89 | 0.67 |
07/09 | 1,003 | 1,024 | 1,001 | 1,021 | -0.1% | 15,224,400 | 4兆5507億 | +0.39% | 4.82 | 0.66 |
07/08 | 1,025 | 1,030 | 1,020 | 1,022 | +0.43% | 11,799,900 | 4兆5552億 | +0.49% | 4.83 | 0.66 |
07/07 | 1,019 | 1,025 | 1,013 | 1,018 | -1.45% | 9,828,000 | 4兆5359億 | +0.07% | 4.81 | 0.66 |
07/06 | 1,023 | 1,035 | 1,020 | 1,033 | +1.27% | 8,060,700 | 4兆6027億 | +1.54% | 4.88 | 0.66 |
07/05 | 1,016 | 1,021 | 1,012 | 1,020 | 0% | 4,829,400 | 4兆5448億 | +0.36% | 4.82 | 0.66 |
07/02 | 1,012 | 1,020 | 1,010 | 1,020 | +1.8% | 8,046,300 | 4兆5448億 | +0.46% | 4.82 | 0.66 |
07/01 | 1,012 | 1,014 | 1,001 | 1,002 | -0.76% | 9,530,700 | 4兆4645億 | -1.22% | 4.73 | 0.64 |
06/30 | 1,019 | 1,021 | 1,009 | 1,009 | -0.13% | 8,155,500 | 4兆4987億 | -0.36% | 4.77 | 0.65 |
06/29 | 1,024 | 1,024 | 1,010 | 1,011 | -2.04% | 9,096,300 | 4兆5047億 | -0.13% | 4.77 | 0.65 |
06/28 | 1,030 | 1,033 | 1,026 | 1,032 | +0.19% | 6,989,400 | 4兆5983億 | +2.04% | 4.87 | 0.66 |
06/25 | 1,025 | 1,030 | 1,018 | 1,030 | +1.28% | 8,163,000 | 4兆5893億 | +2.05% | 4.86 | 0.66 |
06/24 | 1,008 | 1,018 | 1,007 | 1,017 | +0.59% | 7,506,300 | 4兆5314億 | +1.06% | 4.8 | 0.65 |
06/23 | 1,005 | 1,016 | 1,004 | 1,011 | +0.46% | 7,535,400 | 4兆5047億 | +0.56% | 4.77 | 0.65 |
06/22 | 993 | 1,006 | 989 | 1,006 | +3.71% | 12,162,000 | 4兆4839億 | +0.3% | 4.75 | 0.65 |
06/21 | 981 | 981 | 968 | 970 | -2.68% | 15,602,400 | 4兆3234億 | -3.29% | 4.58 | 0.62 |
06/18 | 1,002 | 1,007 | 995 | 997 | -2.29% | 15,981,000 | 4兆4423億 | -0.63% | 4.71 | 0.64 |
06/17 | 1,024 | 1,029 | 1,020 | 1,020 | -0.29% | 6,489,000 | 4兆5463億 | +1.8% | 4.82 | 0.66 |
06/16 | 1,019 | 1,031 | 1,018 | 1,023 | +0.56% | 7,566,000 | 4兆5596億 | +2.3% | 4.83 | 0.66 |
06/15 | 1,014 | 1,020 | 1,008 | 1,017 | -0.16% | 7,040,700 | 4兆5344億 | +1.94% | 4.81 | 0.65 |
06/14 | 1,026 | 1,029 | 1,017 | 1,019 | -0.1% | 5,548,800 | 4兆5418億 | +2.21% | 4.81 | 0.66 |
06/11 | 1,024 | 1,025 | 1,012 | 1,020 | -0.39% | 7,929,000 | 4兆5463億 | +2.41% | 4.82 | 0.66 |
06/10 | 1,019 | 1,026 | 1,014 | 1,024 | -0.23% | 9,381,600 | 4兆5641億 | +2.81% | 4.84 | 0.66 |
06/09 | 1,027 | 1,029 | 1,019 | 1,026 | +0.29% | 8,194,800 | 4兆5745億 | +2.94% | 4.85 | 0.66 |
06/08 | 1,022 | 1,033 | 1,020 | 1,023 | -0.58% | 9,418,500 | 4兆5611億 | +2.74% | 4.83 | 0.66 |
06/07 | 1,025 | 1,032 | 1,022 | 1,029 | +0.39% | 6,931,200 | 4兆5879億 | +3.45% | 4.86 | 0.66 |
06/04 | 1,020 | 1,025 | 1,015 | 1,025 | +0.29% | 7,413,000 | 4兆5700億 | +3.15% | 4.84 | 0.66 |
06/03 | 1,028 | 1,035 | 1,017 | 1,022 | -0.1% | 11,009,100 | 4兆5567億 | +2.95% | 4.83 | 0.66 |
06/02 | 1,002 | 1,024 | 997 | 1,023 | +2.85% | 14,946,600 | 4兆5611億 | +3.16% | 4.83 | 0.66 |
06/01 | 1,001 | 1,002 | 988 | 995 | +0.03% | 8,984,700 | 4兆4348億 | +0.4% | 4.7 | 0.64 |
05/31 | 994 | 1,004 | 992 | 995 | -1.06% | 9,636,600 | 4兆4333億 | +0.37% | 4.7 | 0.64 |
05/28 | 986 | 1,008 | 984 | 1,005 | +3.64% | 19,953,300 | 4兆4809億 | +1.34% | 4.75 | 0.65 |
05/27 | 982 | 986 | 970 | 970 | -1.15% | 30,683,100 | 4兆3234億 | -2.22% | 4.58 | 0.62 |
05/26 | 979 | 983 | 976 | 981 | -0.51% | 9,318,000 | 4兆3739億 | -1.27% | 4.64 | 0.63 |
05/25 | 986 | 987 | 979 | 986 | +0.44% | 8,718,300 | 4兆3962億 | -0.97% | 4.66 | 0.63 |
05/24 | 973 | 987 | 972 | 982 | +1.17% | 9,137,700 | 4兆3769億 | -1.41% | 4.64 | 0.63 |
05/21 | 970 | 975 | 968 | 971 | -0.34% | 10,151,100 | 4兆3264億 | -2.74% | 4.59 | 0.62 |
05/20 | 977 | 977 | 969 | 974 | -0.48% | 9,434,100 | 4兆3412億 | -2.6% | 4.6 | 0.63 |
05/19 | 974 | 981 | 972 | 979 | -0.78% | 10,728,600 | 4兆3620億 | -2.33% | 4.62 | 0.63 |
05/18 | 985 | 991 | 978 | 986 | +0.85% | 11,267,700 | 4兆3962億 | -1.76% | 4.66 | 0.63 |
05/17 | 982 | 987 | 970 | 978 | -0.03% | 8,862,300 | 4兆3591億 | -2.78% | 4.62 | 0.63 |
05/14 | 972 | 985 | 972 | 978 | +1.87% | 11,874,000 | 4兆3605億 | -2.94% | 4.62 | 0.63 |
05/13 | 965 | 974 | 957 | 960 | -0.83% | 13,578,300 | 4兆2803億 | -4.92% | 4.54 | 0.62 |
05/12 | 992 | 992 | 956 | 968 | -2.97% | 21,417,300 | 4兆3160億 | -4.31% | 4.57 | 0.62 |
05/11 | 1,002 | 1,007 | 993 | 998 | -0.56% | 15,415,200 | 4兆4482億 | -1.67% | 4.71 | 0.64 |
05/10 | 1,007 | 1,013 | 995 | 1,004 | -0.66% | 19,681,200 | 4兆4735億 | -1.21% | 4.74 | 0.65 |
05/07 | 1,050 | 1,059 | 994 | 1,010 | -3.96% | 32,232,600 | 4兆5032億 | -0.85% | 4.77 | 0.65 |
05/06 | 1,030 | 1,057 | 1,025 | 1,052 | +4.5% | 22,892,400 | 4兆6889億 | +2.94% | 4.97 | 0.68 |
04/30 | 998 | 1,012 | 995 | 1,007 | +1.1% | 12,611,100 | 4兆4868億 | -1.6% | 4.76 | 0.65 |
04/28 | 996 | 998 | 992 | 996 | +0.47% | 7,686,900 | 4兆4378億 | -2.86% | 4.7 | 0.64 |
04/27 | 998 | 1,001 | 990 | 991 | -1.29% | 10,830,000 | 4兆4170億 | -3.6% | 4.68 | 0.64 |
04/26 | 1,007 | 1,012 | 1,001 | 1,004 | +0.13% | 6,380,100 | 4兆4749億 | -2.62% | 4.74 | 0.65 |
04/23 | 999 | 1,003 | 996 | 1,003 | -0.17% | 7,312,500 | 4兆4690億 | -3.03% | 4.74 | 0.65 |
04/22 | 1,007 | 1,010 | 998 | 1,004 | +0.7% | 6,644,400 | 4兆4764億 | -3.15% | 4.74 | 0.65 |
04/21 | 987 | 1,002 | 985 | 997 | -0.66% | 12,120,600 | 4兆4452億 | -4.1% | 4.71 | 0.64 |
04/20 | 1,013 | 1,013 | 1,001 | 1,004 | -1.47% | 10,382,100 | 4兆4749億 | -3.74% | 4.74 | 0.65 |
04/19 | 1,022 | 1,023 | 1,015 | 1,019 | -0.33% | 5,924,100 | 4兆5418億 | -2.49% | 4.81 | 0.66 |
04/16 | 1,017 | 1,024 | 1,013 | 1,022 | +0.79% | 6,321,600 | 4兆5567億 | -2.36% | 4.83 | 0.66 |
04/15 | 1,016 | 1,027 | 1,014 | 1,014 | +0.4% | 5,355,900 | 4兆5210億 | -3.3% | 4.79 | 0.65 |
04/14 | 1,018 | 1,018 | 1,010 | 1,010 | -1.08% | 6,284,400 | 4兆5032億 | -3.78% | 4.77 | 0.65 |
04/13 | 1,027 | 1,034 | 1,020 | 1,021 | -0.13% | 8,775,900 | 4兆5522億 | -2.92% | 4.82 | 0.66 |
04/12 | 1,017 | 1,031 | 1,016 | 1,023 | +0.72% | 10,253,700 | 4兆5581億 | -2.88% | 4.83 | 0.66 |
04/09 | 1,023 | 1,029 | 1,015 | 1,015 | -0.65% | 9,522,600 | 4兆5255億 | -3.58% | 4.8 | 0.65 |
04/08 | 1,027 | 1,032 | 1,017 | 1,022 | -1.51% | 9,688,800 | 4兆5552億 | -2.85% | 4.83 | 0.66 |
04/07 | 1,037 | 1,040 | 1,027 | 1,038 | +0.58% | 10,458,300 | 4兆6250億 | -1.36% | 4.9 | 0.67 |
04/06 | 1,047 | 1,049 | 1,027 | 1,032 | -1.12% | 11,190,900 | 4兆5983億 | -1.93% | 4.87 | 0.66 |
04/05 | 1,013 | 1,043 | 1,009 | 1,043 | +3.03% | 13,871,100 | 4兆6503億 | -0.63% | 4.93 | 0.67 |
04/02 | 1,033 | 1,036 | 1,003 | 1,013 | -1.04% | 12,094,200 | 4兆5136億 | -3.46% | 4.78 | 0.65 |
04/01 | 1,044 | 1,045 | 1,019 | 1,023 | -1.92% | 15,582,900 | 4兆5611億 | -2.35% | 4.83 | 0.66 |
03/31 | 1,056 | 1,059 | 1,043 | 1,043 | -1.57% | 14,610,300 | 4兆6503億 | -0.45% | 26.78 | 0.82 |
03/30 | 1,061 | 1,071 | 1,055 | 1,060 | -2.9% | 16,642,800 | 4兆7246億 | +1.34% | 27.21 | 0.84 |
03/29 | 1,090 | 1,093 | 1,082 | 1,092 | +1.17% | 21,846,900 | 4兆8657億 | +4.57% | 28.02 | 0.86 |
03/26 | 1,077 | 1,085 | 1,073 | 1,079 | +1.19% | 14,179,200 | 4兆8092億 | +3.85% | 27.7 | 0.85 |
03/25 | 1,056 | 1,076 | 1,055 | 1,066 | +1.62% | 12,486,000 | 4兆7528億 | +2.93% | 27.37 | 0.84 |
03/24 | 1,065 | 1,065 | 1,041 | 1,049 | -2.45% | 18,630,600 | 4兆6770億 | +1.58% | 26.93 | 0.83 |
03/23 | 1,097 | 1,099 | 1,075 | 1,076 | -1.53% | 13,901,400 | 4兆7944億 | +4.43% | 27.61 | 0.85 |
03/22 | 1,066 | 1,097 | 1,064 | 1,092 | +2.06% | 20,213,100 | 4兆8687億 | +6.57% | 28.04 | 0.86 |
03/19 | 1,063 | 1,076 | 1,059 | 1,070 | -0.12% | 25,212,600 | 4兆7706億 | +4.93% | 27.47 | 0.84 |
03/18 | 1,069 | 1,074 | 1,067 | 1,072 | +0.37% | 12,125,700 | 4兆7766億 | +5.58% | 27.51 | 0.85 |
03/17 | 1,063 | 1,073 | 1,059 | 1,068 | -0.06% | 8,790,300 | 4兆7587億 | +5.71% | 27.41 | 0.84 |
03/16 | 1,076 | 1,080 | 1,062 | 1,068 | -0.43% | 15,981,600 | 4兆7617億 | +6.3% | 27.42 | 0.84 |
03/15 | 1,067 | 1,078 | 1,067 | 1,073 | +0.88% | 13,629,600 | 4兆7825億 | +7.41% | 27.54 | 0.85 |
03/12 | 1,056 | 1,064 | 1,050 | 1,064 | +1.62% | 18,736,800 | 4兆7409億 | +7.22% | 27.3 | 0.84 |
03/11 | 1,050 | 1,064 | 1,044 | 1,047 | -0.16% | 17,145,600 | 4兆6651億 | +6.15% | 26.87 | 0.83 |
03/10 | 1,040 | 1,049 | 1,037 | 1,048 | +0.13% | 15,714,000 | 4兆6725億 | +7.08% | 26.91 | 0.83 |
03/09 | 1,020 | 1,048 | 1,020 | 1,047 | +3.15% | 25,655,100 | 4兆6666億 | +7.61% | 26.87 | 0.83 |
03/08 | 1,019 | 1,029 | 1,011 | 1,015 | +0.26% | 17,190,900 | 4兆5240億 | +5.07% | 26.05 | 0.8 |
03/05 | 1,017 | 1,017 | 998 | 1,012 | +0.07% | 14,600,100 | 4兆5121億 | +5.34% | 25.98 | 0.8 |