株価チャート
2021/02/02~2021/06/29
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 |
06/29 | 3,010 | 3,024 | 2,982 | 3,002 | -0.92% | 1,410,100 | 2兆6175億 | +0.74% | 395.18 | 2.68 |
06/28 | 3,054 | 3,058 | 3,024 | 3,030 | +0.1% | 1,140,400 | 2兆6419億 | +1.75% | 398.86 | 2.71 |
06/25 | 3,030 | 3,040 | 3,009 | 3,027 | +0.63% | 1,115,200 | 2兆6393億 | +1.75% | 398.47 | 2.71 |
06/24 | 3,009 | 3,018 | 2,993 | 3,008 | -0.46% | 1,078,200 | 2兆6227億 | +1.18% | 395.97 | 2.69 |
06/23 | 3,054 | 3,075 | 3,022 | 3,022 | -1.31% | 1,105,600 | 2兆6349億 | +1.68% | 397.81 | 2.7 |
06/22 | 2,978 | 3,069 | 2,977 | 3,062 | +5.12% | 3,298,600 | 2兆6698億 | +3.1% | 403.07 | 2.74 |
06/21 | 2,920 | 2,930 | 2,897 | 2,913 | -1.52% | 2,240,200 | 2兆5399億 | -1.89% | 383.46 | 2.6 |
06/18 | 2,953 | 2,963 | 2,934 | 2,958 | +0.27% | 3,237,800 | 2兆5791億 | -0.5% | 389.38 | 2.65 |
06/17 | 2,977 | 2,983 | 2,941 | 2,950 | -1.93% | 1,897,400 | 2兆5721億 | -0.81% | 388.33 | 2.64 |
06/16 | 2,993 | 3,044 | 2,990 | 3,008 | +0.2% | 1,582,900 | 2兆6227億 | +1.18% | 395.97 | 2.69 |
06/15 | 2,985 | 3,009 | 2,970 | 3,002 | +1.25% | 1,837,400 | 2兆6175億 | +1.04% | 395.18 | 2.68 |
06/14 | 2,963 | 2,970 | 2,946 | 2,965 | +0.64% | 1,092,700 | 2兆5852億 | -0.2% | 390.3 | 2.65 |
06/11 | 2,964 | 2,966 | 2,924 | 2,946 | -0.57% | 2,250,600 | 2兆5686億 | -1.01% | 387.8 | 2.63 |
06/10 | 2,935 | 2,974 | 2,935 | 2,963 | +0.47% | 1,398,300 | 2兆5835億 | -0.6% | 390.04 | 2.65 |
06/09 | 2,980 | 2,992 | 2,942 | 2,949 | -1.44% | 1,715,700 | 2兆5713億 | -1.14% | 388.2 | 2.64 |
06/08 | 2,992 | 3,000 | 2,978 | 2,992 | -0.4% | 1,308,200 | 2兆6087億 | +0.27% | 393.86 | 2.68 |
06/07 | 3,016 | 3,026 | 2,991 | 3,004 | -0.13% | 1,004,900 | 2兆6192億 | +0.64% | 395.44 | 2.69 |
06/04 | 2,980 | 3,009 | 2,970 | 3,008 | -0.13% | 1,186,200 | 2兆6227億 | +0.8% | 395.97 | 2.69 |
06/03 | 2,998 | 3,037 | 2,992 | 3,012 | +1.04% | 1,422,100 | 2兆6262億 | +0.9% | 396.49 | 2.69 |
06/02 | 2,934 | 2,989 | 2,916 | 2,981 | +1.95% | 1,943,900 | 2兆5992億 | -0.13% | 392.41 | 2.67 |
06/01 | 2,938 | 2,947 | 2,904 | 2,924 | -0.27% | 1,072,200 | 2兆5495億 | -2.14% | 384.91 | 2.61 |
05/31 | 2,963 | 2,987 | 2,932 | 2,932 | -1.51% | 1,576,300 | 2兆5564億 | -1.97% | 385.96 | 2.62 |
05/28 | 2,925 | 2,977 | 2,909 | 2,977 | +3.08% | 1,998,800 | 2兆5957億 | -0.67% | 391.88 | 2.66 |
05/27 | 2,947 | 2,960 | 2,877 | 2,888 | -2.6% | 3,453,900 | 2兆5181億 | -3.86% | 380.17 | 2.58 |
05/26 | 2,960 | 2,976 | 2,954 | 2,965 | -0.07% | 1,040,100 | 2兆5852億 | -1.66% | 390.3 | 2.65 |
05/25 | 2,985 | 2,985 | 2,958 | 2,967 | +0.41% | 1,169,600 | 2兆5870億 | -1.88% | 390.57 | 2.65 |
05/24 | 2,965 | 2,994 | 2,955 | 2,955 | -0.71% | 1,360,800 | 2兆5765億 | -2.51% | 388.99 | 2.64 |
05/21 | 2,983 | 3,003 | 2,967 | 2,976 | +0.1% | 1,299,000 | 2兆5948億 | -2.01% | 391.75 | 2.66 |
05/20 | 2,952 | 2,986 | 2,946 | 2,973 | -0.23% | 1,278,000 | 2兆5922億 | -2.24% | 391.36 | 2.66 |
05/19 | 3,000 | 3,007 | 2,969 | 2,980 | -2.1% | 1,956,700 | 2兆5983億 | -2.33% | 392.28 | 2.66 |
05/18 | 3,015 | 3,049 | 3,005 | 3,044 | +1.53% | 1,363,700 | 2兆6541億 | -0.49% | 400.7 | 2.72 |
05/17 | 3,023 | 3,027 | 2,987 | 2,998 | +0.1% | 1,042,400 | 2兆6140億 | -2.31% | 394.65 | 2.68 |
05/14 | 2,960 | 3,010 | 2,956 | 2,995 | +2.53% | 1,656,900 | 2兆6114億 | -2.76% | 394.25 | 2.68 |
05/13 | 2,906 | 2,966 | 2,902 | 2,921 | -1.08% | 1,904,100 | 2兆5468億 | -5.56% | 384.51 | 2.61 |
05/12 | 2,996 | 3,018 | 2,943 | 2,953 | -1.76% | 2,756,800 | 2兆5747億 | -5.02% | 388.73 | 2.64 |
05/11 | 3,074 | 3,074 | 3,006 | 3,006 | -2.66% | 1,782,100 | 2兆6210億 | -3.72% | 395.7 | 2.69 |
05/10 | 3,068 | 3,096 | 3,053 | 3,088 | +0.78% | 1,164,900 | 2兆6925億 | -1.44% | 406.5 | 2.76 |
05/07 | 3,039 | 3,071 | 3,018 | 3,064 | +1.29% | 1,430,700 | 2兆6715億 | -2.67% | 403.34 | 2.74 |
05/06 | 3,014 | 3,073 | 3,003 | 3,025 | +1.41% | 2,568,000 | 2兆6375億 | -4.45% | 398.2 | 2.71 |
04/30 | 3,013 | 3,030 | 2,980 | 2,983 | -0.5% | 2,321,000 | 2兆6009億 | -6.25% | 392.67 | 2.67 |
04/28 | 3,006 | 3,021 | 2,997 | 2,998 | +0.17% | 1,324,000 | 2兆6140億 | -6.11% | 394.65 | 2.68 |
04/27 | 3,020 | 3,034 | 2,993 | 2,993 | -1.09% | 1,389,100 | 2兆6096億 | -6.56% | 393.99 | 2.68 |
04/26 | 3,014 | 3,035 | 2,993 | 3,026 | +0.1% | 1,178,700 | 2兆6384億 | -5.73% | 398.33 | 2.71 |
04/23 | 3,015 | 3,039 | 3,007 | 3,023 | -0.43% | 1,161,200 | 2兆6358億 | -6.12% | 397.94 | 2.7 |
04/22 | 3,047 | 3,057 | 3,001 | 3,036 | +1.3% | 1,478,500 | 2兆6471億 | -6.01% | 399.65 | 2.71 |
04/21 | 3,032 | 3,034 | 2,976 | 2,997 | -3.04% | 3,178,600 | 2兆6131億 | -7.47% | 394.52 | 2.68 |
04/20 | 3,132 | 3,133 | 3,085 | 3,091 | -1.75% | 1,842,300 | 2兆6951億 | -4.86% | 406.89 | 2.76 |
04/19 | 3,181 | 3,193 | 3,134 | 3,146 | -1.07% | 1,188,900 | 2兆7430億 | -3.35% | 414.13 | 2.81 |
04/16 | 3,172 | 3,207 | 3,165 | 3,180 | +0.28% | 1,588,200 | 2兆7727億 | -2.36% | 418.61 | 2.84 |
04/15 | 3,140 | 3,196 | 3,132 | 3,171 | +0.76% | 1,307,000 | 2兆7648億 | -2.61% | 417.42 | 2.84 |
04/14 | 3,087 | 3,158 | 3,068 | 3,147 | +0.96% | 1,918,400 | 2兆7439億 | -3.35% | 414.26 | 2.81 |
04/13 | 3,093 | 3,144 | 3,081 | 3,117 | +1.17% | 2,537,200 | 2兆7177億 | -4.24% | 410.31 | 2.79 |
04/12 | 3,102 | 3,141 | 3,016 | 3,081 | -4.08% | 5,123,000 | 2兆6863億 | -5.37% | 405.57 | 2.76 |
04/09 | 3,200 | 3,239 | 3,175 | 3,212 | +0.69% | 1,871,000 | 2兆8006億 | -1.29% | 422.82 | 2.87 |
04/08 | 3,267 | 3,268 | 3,183 | 3,190 | -2.63% | 1,797,600 | 2兆7814億 | -1.82% | 419.92 | 2.85 |
04/07 | 3,286 | 3,289 | 3,247 | 3,276 | -0.52% | 1,491,400 | 2兆8564億 | +0.92% | 431.24 | 2.93 |
04/06 | 3,338 | 3,354 | 3,277 | 3,293 | -0.81% | 1,535,500 | 2兆8712億 | +1.64% | 433.48 | 2.94 |
04/05 | 3,334 | 3,358 | 3,315 | 3,320 | +0.42% | 1,093,700 | 2兆8947億 | +2.66% | 437.04 | 2.97 |
04/02 | 3,312 | 3,329 | 3,265 | 3,306 | +1.13% | 1,517,400 | 2兆8825億 | +2.42% | 435.19 | 2.96 |
04/01 | 3,345 | 3,369 | 3,265 | 3,269 | -0.91% | 1,914,300 | 2兆8503億 | +1.4% | 430.32 | 2.92 |
03/31 | 3,410 | 3,410 | 3,299 | 3,299 | -4.43% | 3,394,000 | 2兆8764億 | +2.23% | 434.27 | 2.95 |
03/30 | 3,519 | 3,521 | 3,434 | 3,452 | -2.21% | 2,920,000 | 3兆98億 | +6.64% | 454.41 | 3.09 |
03/29 | 3,423 | 3,532 | 3,419 | 3,530 | +3.46% | 4,439,400 | 3兆778億 | +8.92% | 464.68 | 3.16 |
03/26 | 3,290 | 3,417 | 3,282 | 3,412 | +4.79% | 3,993,400 | 2兆9750億 | +5.28% | 449.15 | 3.05 |
03/25 | 3,246 | 3,260 | 3,208 | 3,256 | +0.37% | 2,081,900 | 2兆8389億 | +0.31% | 428.61 | 2.91 |
03/24 | 3,181 | 3,250 | 3,175 | 3,244 | +1.98% | 2,381,200 | 2兆8285億 | -0.52% | 427.03 | 2.9 |
03/23 | 3,262 | 3,263 | 3,181 | 3,181 | -2.45% | 1,974,700 | 2兆7735億 | -2.93% | 418.74 | 2.84 |
03/22 | 3,276 | 3,276 | 3,235 | 3,261 | -0.82% | 1,890,200 | 2兆8433億 | -0.97% | 429.27 | 2.92 |
03/19 | 3,257 | 3,314 | 3,242 | 3,288 | +0.95% | 3,978,800 | 2兆8668億 | -0.42% | 432.82 | 2.94 |
03/18 | 3,251 | 3,282 | 3,225 | 3,257 | +0.37% | 2,306,100 | 2兆8398億 | -1.6% | 428.74 | 2.91 |
03/17 | 3,227 | 3,248 | 3,201 | 3,245 | 0% | 1,589,700 | 2兆8293億 | -2.2% | 427.16 | 2.9 |
03/16 | 3,195 | 3,245 | 3,181 | 3,245 | +1.25% | 2,161,700 | 2兆8293億 | -2.44% | 427.16 | 2.9 |
03/15 | 3,160 | 3,208 | 3,148 | 3,205 | +1.75% | 1,966,400 | 2兆7945億 | -3.75% | 421.9 | 2.87 |
03/12 | 3,160 | 3,177 | 3,103 | 3,150 | -0.35% | 2,885,600 | 2兆7465億 | -5.58% | 414.66 | 2.82 |
03/11 | 3,136 | 3,161 | 3,114 | 3,161 | +0.89% | 1,744,800 | 2兆7561億 | -5.53% | 416.11 | 2.83 |
03/10 | 3,133 | 3,164 | 3,109 | 3,133 | +0.22% | 2,452,900 | 2兆7317億 | -6.59% | 412.42 | 2.8 |
03/09 | 3,062 | 3,126 | 3,035 | 3,126 | +2.86% | 2,449,000 | 2兆7256億 | -6.99% | 411.5 | 2.8 |
03/08 | 3,090 | 3,127 | 3,031 | 3,039 | -1.3% | 2,561,400 | 2兆6497億 | -9.74% | 400.05 | 2.72 |
03/05 | 3,108 | 3,109 | 3,031 | 3,079 | -1.03% | 2,482,800 | 2兆6846億 | -8.88% | 405.31 | 2.75 |
03/04 | 3,110 | 3,130 | 3,061 | 3,111 | -0.92% | 2,343,000 | 2兆7125億 | -8.18% | 409.52 | 2.78 |
03/03 | 3,147 | 3,159 | 3,120 | 3,140 | 0% | 1,814,000 | 2兆7378億 | -7.51% | 413.34 | 2.81 |
03/02 | 3,200 | 3,200 | 3,116 | 3,140 | -1.1% | 2,425,000 | 2兆7378億 | -7.76% | 413.34 | 2.81 |
03/01 | 3,225 | 3,235 | 3,130 | 3,175 | -0.87% | 3,064,500 | 2兆7683億 | -6.92% | 417.95 | 2.84 |
02/26 | 3,298 | 3,313 | 3,202 | 3,203 | -4.5% | 4,652,400 | 2兆7927億 | -6.26% | - | 2.83 |
02/25 | 3,510 | 3,518 | 3,344 | 3,354 | -4.93% | 5,333,300 | 2兆9244億 | -1.93% | - | 2.96 |
02/24 | 3,530 | 3,558 | 3,510 | 3,528 | -0.62% | 4,718,900 | 3兆761億 | +3.25% | - | 3.11 |
02/22 | 3,568 | 3,594 | 3,539 | 3,550 | +0.42% | 2,513,300 | 3兆953億 | +4.17% | - | 3.13 |
02/19 | 3,522 | 3,569 | 3,518 | 3,535 | -0.31% | 1,889,000 | 3兆822億 | +4% | - | 3.12 |
02/18 | 3,647 | 3,665 | 3,546 | 3,546 | -2.15% | 2,505,600 | 3兆918億 | +4.51% | - | 3.13 |
02/17 | 3,646 | 3,669 | 3,610 | 3,624 | -0.77% | 2,150,500 | 3兆1598億 | +7.03% | - | 3.2 |
02/16 | 3,600 | 3,675 | 3,592 | 3,652 | +2.01% | 2,396,600 | 3兆1842億 | +8.14% | - | 3.22 |
02/15 | 3,503 | 3,580 | 3,500 | 3,580 | +2.61% | 1,835,900 | 3兆1214億 | +6.36% | - | 3.16 |
02/12 | 3,489 | 3,509 | 3,474 | 3,489 | +0.03% | 2,040,200 | 3兆421億 | +3.99% | - | 3.08 |
02/10 | 3,449 | 3,494 | 3,441 | 3,488 | +1.4% | 1,768,500 | 3兆412億 | +4.21% | - | 3.08 |
02/09 | 3,460 | 3,476 | 3,418 | 3,440 | -0.15% | 1,645,300 | 2兆9994億 | +3.09% | - | 3.04 |
02/08 | 3,378 | 3,447 | 3,376 | 3,445 | +2.26% | 2,219,000 | 3兆37億 | +3.36% | - | 3.04 |
02/05 | 3,381 | 3,392 | 3,358 | 3,369 | +0.51% | 1,349,300 | 2兆9375億 | +1.17% | - | 2.97 |
02/04 | 3,393 | 3,417 | 3,341 | 3,352 | -1.12% | 1,684,700 | 2兆9226億 | +0.6% | - | 2.96 |
02/03 | 3,351 | 3,392 | 3,351 | 3,390 | +1.07% | 1,548,400 | 2兆9558億 | +1.8% | - | 2.99 |
02/02 | 3,310 | 3,354 | 3,309 | 3,354 | +1.39% | 1,549,400 | 2兆9244億 | +0.87% | - | 2.96 |