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 |
---|
2021 |
07/30 | 3,715 | 3,728 | 3,695 | 3,695 | -0.67% | 5,337,200 | 5兆782億 | -2.33% | 7.17 | 0.42 |
07/29 | 3,728 | 3,744 | 3,709 | 3,720 | -0.05% | 3,899,300 | 5兆1126億 | -1.82% | 7.22 | 0.42 |
07/28 | 3,712 | 3,737 | 3,709 | 3,722 | -0.43% | 4,203,700 | 5兆1153億 | -1.95% | 7.22 | 0.42 |
07/27 | 3,700 | 3,744 | 3,700 | 3,738 | +1.22% | 4,361,200 | 5兆1361億 | -1.61% | 7.25 | 0.42 |
07/26 | 3,715 | 3,728 | 3,687 | 3,693 | +0.44% | 4,248,700 | 5兆743億 | -2.92% | 7.16 | 0.42 |
07/21 | 3,714 | 3,737 | 3,677 | 3,677 | +0.14% | 4,520,600 | 5兆523億 | -3.62% | 7.13 | 0.42 |
07/20 | 3,658 | 3,684 | 3,641 | 3,672 | -1.08% | 6,757,900 | 5兆454億 | -4% | 7.12 | 0.42 |
07/19 | 3,723 | 3,727 | 3,695 | 3,712 | -1.38% | 5,380,800 | 5兆1004億 | -3.21% | 7.2 | 0.42 |
07/16 | 3,747 | 3,782 | 3,740 | 3,764 | +0.43% | 4,282,400 | 5兆1718億 | -2.03% | 7.3 | 0.43 |
07/15 | 3,760 | 3,777 | 3,741 | 3,748 | -0.85% | 5,385,100 | 5兆1499億 | -2.6% | 7.27 | 0.42 |
07/14 | 3,777 | 3,799 | 3,773 | 3,780 | -0.87% | 4,612,900 | 5兆1938億 | -1.97% | 7.33 | 0.43 |
07/13 | 3,795 | 3,815 | 3,788 | 3,813 | +1.17% | 4,464,400 | 5兆2392億 | -1.32% | 7.4 | 0.43 |
07/12 | 3,781 | 3,788 | 3,762 | 3,769 | +1.43% | 5,572,000 | 5兆1787億 | -2.66% | 7.31 | 0.43 |
07/09 | 3,705 | 3,736 | 3,677 | 3,716 | -0.88% | 10,918,900 | 5兆1059億 | -4.28% | 7.21 | 0.42 |
07/08 | 3,776 | 3,797 | 3,748 | 3,749 | -1.39% | 9,205,900 | 5兆1512億 | -3.77% | 7.27 | 0.42 |
07/07 | 3,795 | 3,825 | 3,785 | 3,802 | -1.83% | 7,152,900 | 5兆2241億 | -2.74% | 7.37 | 0.43 |
07/06 | 3,861 | 3,881 | 3,850 | 3,873 | +0.73% | 2,529,800 | 5兆3216億 | -1.15% | 7.51 | 0.44 |
07/05 | 3,840 | 3,859 | 3,836 | 3,845 | -1.03% | 3,418,300 | 5兆2831億 | -1.96% | 7.46 | 0.44 |
07/02 | 3,857 | 3,886 | 3,852 | 3,885 | +1.2% | 3,980,600 | 5兆3381億 | -1.04% | 7.53 | 0.44 |
07/01 | 3,848 | 3,856 | 3,827 | 3,839 | +0.23% | 4,170,400 | 5兆2749億 | -2.37% | 7.45 | 0.43 |
06/30 | 3,857 | 3,861 | 3,830 | 3,830 | -0.62% | 5,352,100 | 5兆2625億 | -2.69% | 7.43 | 0.43 |
06/29 | 3,870 | 3,884 | 3,853 | 3,854 | -1.71% | 5,875,000 | 5兆2955億 | -2.23% | 7.47 | 0.44 |
06/28 | 3,925 | 3,936 | 3,903 | 3,921 | +0.72% | 3,287,900 | 5兆3876億 | -0.71% | 7.6 | 0.44 |
06/25 | 3,883 | 3,897 | 3,870 | 3,893 | +0.67% | 4,128,600 | 5兆3491億 | -1.54% | 7.55 | 0.44 |
06/24 | 3,842 | 3,880 | 3,840 | 3,867 | +0.73% | 5,137,900 | 5兆3134億 | -2.27% | 7.5 | 0.44 |
06/23 | 3,853 | 3,869 | 3,834 | 3,839 | -1.79% | 5,746,400 | 5兆2749億 | -3.13% | 7.45 | 0.43 |
06/22 | 3,865 | 3,911 | 3,846 | 3,909 | +3% | 6,687,000 | 5兆3711億 | -1.54% | 7.58 | 0.44 |
06/21 | 3,798 | 3,814 | 3,778 | 3,795 | -1.68% | 7,236,300 | 5兆2144億 | -4.53% | 7.36 | 0.43 |
06/18 | 3,880 | 3,886 | 3,852 | 3,860 | -2.57% | 8,938,000 | 5兆3037億 | -3.04% | 7.49 | 0.44 |
06/17 | 4,010 | 4,031 | 3,960 | 3,962 | +0.84% | 5,188,500 | 5兆4439億 | -0.63% | 7.68 | 0.45 |
06/16 | 3,916 | 3,955 | 3,915 | 3,929 | +0.23% | 3,715,600 | 5兆3986億 | -1.45% | 7.62 | 0.45 |
06/15 | 3,901 | 3,930 | 3,901 | 3,920 | +0.54% | 3,569,200 | 5兆3862億 | -1.66% | 7.6 | 0.44 |
06/14 | 3,913 | 3,922 | 3,883 | 3,899 | -0.15% | 3,699,100 | 5兆3573億 | -2.21% | 7.56 | 0.44 |
06/11 | 3,938 | 3,946 | 3,890 | 3,905 | -1.16% | 8,917,300 | 5兆3656億 | -2.13% | 7.57 | 0.44 |
06/10 | 3,936 | 3,962 | 3,918 | 3,951 | -0.53% | 5,091,400 | 5兆4288億 | -1% | 7.66 | 0.45 |
06/09 | 3,986 | 3,996 | 3,961 | 3,972 | -1.07% | 5,456,800 | 5兆4576億 | -0.48% | 7.7 | 0.45 |
06/08 | 4,001 | 4,027 | 3,994 | 4,015 | +0.17% | 3,765,600 | 5兆5167億 | +0.78% | 7.79 | 0.45 |
06/07 | 4,053 | 4,057 | 4,003 | 4,008 | -1.52% | 4,374,900 | 5兆5071億 | +0.78% | 7.77 | 0.45 |
06/04 | 4,085 | 4,089 | 4,049 | 4,070 | -0.12% | 3,301,800 | 5兆5923億 | +2.57% | 7.89 | 0.46 |
06/03 | 4,015 | 4,075 | 4,011 | 4,075 | +1.32% | 5,135,400 | 5兆5992億 | +3.01% | 7.9 | 0.46 |
06/02 | 3,998 | 4,035 | 3,970 | 4,022 | +1.16% | 5,739,500 | 5兆5263億 | +1.98% | 7.8 | 0.46 |
06/01 | 3,963 | 3,977 | 3,939 | 3,976 | +0.63% | 3,177,100 | 5兆4631億 | +1.09% | 7.71 | 0.45 |
05/31 | 3,989 | 3,998 | 3,950 | 3,951 | -1.89% | 5,034,700 | 5兆4288億 | +0.69% | 7.66 | 0.45 |
05/28 | 3,990 | 4,032 | 3,983 | 4,027 | +1.85% | 6,652,200 | 5兆5332億 | +2.76% | 7.81 | 0.46 |
05/27 | 3,980 | 4,008 | 3,936 | 3,954 | -0.85% | 9,124,000 | 5兆4329億 | +1.05% | 7.67 | 0.45 |
05/26 | 3,980 | 4,010 | 3,977 | 3,988 | -0.94% | 5,390,400 | 5兆4796億 | +1.99% | 7.73 | 0.45 |
05/25 | 4,012 | 4,029 | 3,997 | 4,026 | -0.1% | 4,179,900 | 5兆5318億 | +3.05% | 7.81 | 0.46 |
05/24 | 4,000 | 4,054 | 4,000 | 4,030 | +1.15% | 5,425,600 | 5兆5373億 | +3.33% | 7.82 | 0.46 |
05/21 | 3,944 | 3,992 | 3,921 | 3,984 | -0.35% | 5,191,600 | 5兆4741億 | +2.31% | 7.73 | 0.45 |
05/20 | 4,004 | 4,008 | 3,982 | 3,998 | -0.37% | 4,095,200 | 5兆4934億 | +2.78% | 7.75 | 0.45 |
05/19 | 3,986 | 4,055 | 3,979 | 4,013 | -0.55% | 6,406,800 | 5兆5140億 | +3.29% | 7.78 | 0.45 |
05/18 | 3,999 | 4,049 | 3,984 | 4,035 | +1.95% | 6,578,200 | 5兆5442億 | +3.99% | 7.83 | 0.46 |
05/17 | 4,007 | 4,032 | 3,925 | 3,958 | -1.07% | 7,475,800 | 5兆4384億 | +2.06% | 7.68 | 0.45 |
05/14 | 4,018 | 4,032 | 3,979 | 4,001 | +0.91% | 5,612,600 | 5兆4975億 | +3.17% | 7.76 | 0.45 |
05/13 | 3,910 | 4,008 | 3,907 | 3,965 | +1.2% | 6,573,300 | 5兆4480億 | +2.19% | 7.69 | 0.45 |
05/12 | 3,917 | 3,934 | 3,870 | 3,918 | -0.2% | 5,794,800 | 5兆3834億 | +1.03% | 7.6 | 0.44 |
05/11 | 4,000 | 4,000 | 3,910 | 3,926 | -1.11% | 6,420,600 | 5兆3944億 | +1.19% | 7.61 | 0.44 |
05/10 | 3,941 | 3,984 | 3,925 | 3,970 | +0.43% | 3,087,100 | 5兆4549億 | +2.24% | 7.7 | 0.45 |
05/07 | 3,971 | 3,988 | 3,941 | 3,953 | +0.43% | 4,772,600 | 5兆4315億 | +1.62% | 7.67 | 0.45 |
05/06 | 3,927 | 3,974 | 3,905 | 3,936 | +3.52% | 8,683,000 | 5兆4082億 | +0.97% | 7.63 | 0.45 |
04/30 | 3,875 | 3,875 | 3,796 | 3,802 | -0.78% | 5,057,100 | 5兆2241億 | -2.76% | 7.37 | 0.43 |
04/28 | 3,830 | 3,857 | 3,812 | 3,832 | +0.84% | 4,418,700 | 5兆2653億 | -2.32% | 7.43 | 0.43 |
04/27 | 3,780 | 3,817 | 3,766 | 3,800 | +0.88% | 5,219,100 | 5兆2213億 | -3.33% | 7.37 | 0.43 |
04/26 | 3,797 | 3,804 | 3,753 | 3,767 | +0.13% | 4,140,200 | 5兆1760億 | -4.56% | 7.31 | 0.43 |
04/23 | 3,740 | 3,772 | 3,735 | 3,762 | +0.05% | 3,332,500 | 5兆1691億 | -5.22% | 7.3 | 0.43 |
04/22 | 3,784 | 3,793 | 3,749 | 3,760 | +0.48% | 3,979,200 | 5兆1663億 | -5.81% | 7.29 | 0.43 |
04/21 | 3,750 | 3,768 | 3,724 | 3,742 | -2.22% | 7,086,000 | 5兆1416億 | -6.73% | 7.26 | 0.42 |
04/20 | 3,873 | 3,883 | 3,815 | 3,827 | -1.26% | 5,590,700 | 5兆2584億 | -4.94% | 7.42 | 0.43 |
04/19 | 3,875 | 3,891 | 3,857 | 3,876 | -0.23% | 3,247,500 | 5兆3257億 | -3.96% | 7.52 | 0.44 |
04/16 | 3,881 | 3,894 | 3,856 | 3,885 | -0.64% | 4,577,500 | 5兆3381億 | -4% | 7.53 | 0.44 |
04/15 | 3,927 | 3,974 | 3,899 | 3,910 | +1.58% | 4,492,300 | 5兆3724億 | -3.48% | 7.58 | 0.44 |
04/14 | 3,835 | 3,865 | 3,818 | 3,849 | -0.82% | 4,746,700 | 5兆2886億 | -5.06% | 7.47 | 0.44 |
04/13 | 3,888 | 3,923 | 3,881 | 3,881 | -0.08% | 4,331,600 | 5兆3326億 | -4.39% | 7.53 | 0.44 |
04/12 | 3,905 | 3,920 | 3,873 | 3,884 | +0.28% | 4,335,200 | 5兆3367億 | -4.41% | 7.53 | 0.44 |
04/09 | 3,870 | 3,910 | 3,863 | 3,873 | -0.31% | 5,660,800 | 5兆3216億 | -4.72% | 7.51 | 0.44 |
04/08 | 3,948 | 3,951 | 3,871 | 3,885 | -2.34% | 7,780,700 | 5兆3381億 | -4.38% | 7.53 | 0.44 |
04/07 | 3,969 | 4,002 | 3,939 | 3,978 | +0.4% | 4,972,700 | 5兆4659億 | -2.02% | 7.72 | 0.45 |
04/06 | 4,050 | 4,053 | 3,929 | 3,962 | -2.25% | 7,107,100 | 5兆4439億 | -2.25% | 7.68 | 0.45 |
04/05 | 3,950 | 4,058 | 3,950 | 4,053 | +3.21% | 6,866,200 | 5兆5689億 | +0.2% | 7.86 | 0.46 |
04/02 | 3,974 | 3,998 | 3,907 | 3,927 | -0.93% | 5,894,400 | 5兆3958億 | -2.68% | 7.62 | 0.44 |
04/01 | 4,024 | 4,055 | 3,948 | 3,964 | -1.07% | 7,729,100 | 5兆4466億 | -1.56% | 7.69 | 0.45 |
03/31 | 4,078 | 4,084 | 4,007 | 4,007 | -2.98% | 8,003,200 | 5兆5057億 | -0.35% | 10.71 | 0.46 |
03/30 | 4,055 | 4,145 | 4,035 | 4,130 | -0.96% | 9,610,400 | 5兆6747億 | +2.97% | 11.04 | 0.48 |
03/29 | 4,239 | 4,248 | 4,145 | 4,170 | -1.07% | 13,221,800 | 5兆7297億 | +4.33% | 11.14 | 0.48 |
03/26 | 4,224 | 4,247 | 4,184 | 4,215 | +1.79% | 8,053,000 | 5兆7915億 | +5.93% | 11.26 | 0.49 |
03/25 | 4,080 | 4,162 | 4,070 | 4,141 | +2.6% | 7,609,600 | 5兆6898億 | +4.57% | 11.07 | 0.48 |
03/24 | 4,075 | 4,115 | 4,011 | 4,036 | -3.97% | 13,065,400 | 5兆5456億 | +2.25% | 10.79 | 0.47 |
03/23 | 4,289 | 4,309 | 4,191 | 4,203 | -2.3% | 9,428,600 | 5兆7750億 | +6.76% | 11.23 | 0.49 |
03/22 | 4,304 | 4,344 | 4,277 | 4,302 | -0.94% | 9,618,800 | 5兆9111億 | +9.86% | 11.5 | 0.5 |
03/19 | 4,289 | 4,354 | 4,245 | 4,343 | +1.95% | 17,149,500 | 5兆9674億 | +11.7% | 11.61 | 0.5 |
03/18 | 4,115 | 4,270 | 4,111 | 4,260 | +4.11% | 14,279,100 | 5兆8534億 | +10.48% | 11.38 | 0.49 |
03/17 | 4,050 | 4,092 | 4,044 | 4,092 | +0.2% | 6,048,900 | 5兆6225億 | +6.92% | 10.94 | 0.47 |
03/16 | 4,131 | 4,153 | 4,066 | 4,084 | -1.3% | 10,876,100 | 5兆6115億 | +7.3% | 10.91 | 0.47 |
03/15 | 4,050 | 4,140 | 4,039 | 4,138 | +3.55% | 11,833,600 | 5兆6857億 | +9.47% | 11.06 | 0.48 |
03/12 | 4,000 | 4,001 | 3,954 | 3,996 | +0.28% | 8,208,900 | 5兆4906億 | +6.62% | 10.68 | 0.46 |
03/11 | 3,979 | 4,028 | 3,973 | 3,985 | +0.58% | 9,853,800 | 5兆4755億 | +7.01% | 10.65 | 0.46 |
03/10 | 3,950 | 3,969 | 3,933 | 3,962 | -0.85% | 7,697,500 | 5兆4439億 | +7.2% | 10.59 | 0.46 |
03/09 | 3,983 | 4,000 | 3,949 | 3,996 | +2.12% | 9,897,200 | 5兆4906億 | +8.88% | 10.68 | 0.46 |
03/08 | 3,900 | 3,964 | 3,875 | 3,913 | +2.14% | 11,510,400 | 5兆3766億 | +7.5% | 10.46 | 0.45 |
03/05 | 3,813 | 3,835 | 3,797 | 3,831 | +0.5% | 7,916,900 | 5兆2639億 | +5.98% | 10.24 | 0.44 |