株価チャート
2021/04/20~2021/09/15
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 |
09/15 | 3,005 | 3,050 | 2,991 | 3,031 | -0.56% | 1,161,400 | 1兆6256億 | +11.43% | 32.01 | 5.07 |
09/14 | 3,010 | 3,059 | 2,986 | 3,048 | +1.87% | 1,364,800 | 1兆6347億 | +12.81% | 32.19 | 5.09 |
09/13 | 2,950 | 3,003 | 2,927 | 2,992 | +0.94% | 1,026,800 | 1兆6047億 | +11.6% | 31.6 | 5 |
09/10 | 2,879 | 2,965 | 2,873 | 2,964 | +2.85% | 1,742,400 | 1兆5897億 | +11.26% | 31.3 | 4.95 |
09/09 | 2,904 | 2,919 | 2,869 | 2,882 | -1.5% | 1,145,000 | 1兆5457億 | +8.92% | 30.43 | 4.82 |
09/08 | 2,899 | 2,936 | 2,864 | 2,926 | +0.62% | 1,469,500 | 1兆5693億 | +11.3% | 30.9 | 4.89 |
09/07 | 2,929 | 2,989 | 2,886 | 2,908 | +1.93% | 1,548,600 | 1兆5597億 | +11.29% | 30.71 | 4.86 |
09/06 | 2,755 | 2,884 | 2,755 | 2,853 | +4.77% | 2,080,200 | 1兆5302億 | +9.77% | 30.13 | 4.77 |
09/03 | 2,618 | 2,729 | 2,612 | 2,723 | +4.77% | 1,389,300 | 1兆4604億 | +5.38% | 28.76 | 4.55 |
09/02 | 2,597 | 2,612 | 2,585 | 2,599 | -0.61% | 1,133,900 | 1兆3939億 | +0.81% | 27.45 | 4.34 |
09/01 | 2,612 | 2,634 | 2,584 | 2,615 | -0.15% | 1,875,100 | 1兆4025億 | +1.51% | 27.61 | 4.37 |
08/31 | 2,639 | 2,639 | 2,579 | 2,619 | -0.91% | 1,551,300 | 1兆4047億 | +1.71% | 27.66 | 4.38 |
08/30 | 2,633 | 2,650 | 2,612 | 2,643 | +0.76% | 748,300 | 1兆4175億 | +2.68% | 27.91 | 4.42 |
08/27 | 2,615 | 2,626 | 2,600 | 2,623 | +0.15% | 602,700 | 1兆4068億 | +2.06% | 27.7 | 4.38 |
08/26 | 2,612 | 2,647 | 2,610 | 2,619 | +0.04% | 581,100 | 1兆4047億 | +2.07% | 27.66 | 4.38 |
08/25 | 2,648 | 2,665 | 2,607 | 2,618 | -1.13% | 513,200 | 1兆4041億 | +2.15% | 27.65 | 4.38 |
08/24 | 2,630 | 2,679 | 2,625 | 2,648 | -0.53% | 842,300 | 1兆4202億 | +3.44% | 27.96 | 4.43 |
08/23 | 2,634 | 2,668 | 2,610 | 2,662 | +2.82% | 844,400 | 1兆4277億 | +4.19% | 28.11 | 4.45 |
08/20 | 2,567 | 2,613 | 2,567 | 2,589 | +0.5% | 805,400 | 1兆3886億 | +1.37% | 27.34 | 4.33 |
08/19 | 2,574 | 2,603 | 2,569 | 2,576 | -0.04% | 627,600 | 1兆3816億 | +0.9% | 27.2 | 4.31 |
08/18 | 2,552 | 2,592 | 2,549 | 2,577 | +1.9% | 642,200 | 1兆3821億 | +1.06% | 27.21 | 4.31 |
08/17 | 2,562 | 2,585 | 2,529 | 2,529 | -0.78% | 476,600 | 1兆3564億 | -0.59% | 26.71 | 4.23 |
08/16 | 2,606 | 2,616 | 2,539 | 2,549 | -2.71% | 689,300 | 1兆3671億 | +0.35% | 26.92 | 4.26 |
08/13 | 2,597 | 2,634 | 2,591 | 2,620 | +1.31% | 1,057,500 | 1兆4052億 | +3.31% | 27.67 | 4.38 |
08/12 | 2,583 | 2,594 | 2,567 | 2,586 | +0.58% | 548,200 | 1兆3870億 | +2.17% | 27.31 | 4.32 |
08/11 | 2,558 | 2,593 | 2,550 | 2,571 | +1.02% | 634,200 | 1兆3789億 | +1.74% | 27.15 | 4.3 |
08/10 | 2,549 | 2,596 | 2,538 | 2,545 | -0.16% | 611,400 | 1兆3650億 | +0.87% | 26.88 | 4.25 |
08/06 | 2,510 | 2,560 | 2,500 | 2,549 | +1.55% | 778,700 | 1兆3671億 | +1.15% | 26.92 | 4.26 |
08/05 | 2,470 | 2,514 | 2,470 | 2,510 | +1.29% | 563,300 | 1兆3462億 | -0.24% | 26.51 | 4.19 |
08/04 | 2,498 | 2,523 | 2,472 | 2,478 | -1.59% | 838,100 | 1兆3290億 | -1.47% | 26.17 | 4.14 |
08/03 | 2,532 | 2,541 | 2,499 | 2,518 | -1.45% | 513,300 | 1兆3505億 | +0.08% | 26.59 | 4.21 |
08/02 | 2,513 | 2,566 | 2,495 | 2,555 | +2.98% | 927,900 | 1兆3703億 | +1.51% | 26.98 | 4.27 |
07/30 | 2,590 | 2,592 | 2,479 | 2,481 | -3.76% | 1,194,400 | 1兆3306億 | -1.39% | 26.2 | 4.15 |
07/29 | 2,550 | 2,609 | 2,538 | 2,578 | +1.3% | 1,331,700 | 1兆3827億 | +2.26% | 27.22 | 4.31 |
07/28 | 2,580 | 2,622 | 2,538 | 2,545 | -1.96% | 900,400 | 1兆3650億 | +0.91% | 26.88 | 4.25 |
07/27 | 2,600 | 2,609 | 2,575 | 2,596 | +0.58% | 771,100 | 1兆3923億 | +2.93% | 27.41 | 4.34 |
07/26 | 2,596 | 2,622 | 2,581 | 2,581 | +1.77% | 1,155,800 | 1兆3843億 | +2.26% | 27.26 | 4.31 |
07/21 | 2,531 | 2,567 | 2,521 | 2,536 | +0.36% | 975,700 | 1兆3601億 | +0.4% | 26.78 | 4.24 |
07/20 | 2,520 | 2,539 | 2,486 | 2,527 | -0.59% | 869,300 | 1兆3553億 | -0.04% | 26.69 | 4.22 |
07/19 | 2,536 | 2,562 | 2,517 | 2,542 | -0.43% | 798,800 | 1兆3634億 | +0.51% | 26.84 | 4.25 |
07/16 | 2,540 | 2,577 | 2,527 | 2,553 | +1.23% | 1,010,000 | 1兆3693億 | +0.91% | 26.96 | 4.27 |
07/15 | 2,582 | 2,593 | 2,514 | 2,522 | -4.07% | 1,165,600 | 1兆3526億 | -0.24% | 26.63 | 4.21 |
07/14 | 2,586 | 2,656 | 2,582 | 2,629 | +2.34% | 1,532,000 | 1兆4100億 | +4% | 27.76 | 4.39 |
07/13 | 2,540 | 2,575 | 2,538 | 2,569 | +2.35% | 1,016,200 | 1兆3778億 | +1.78% | 27.13 | 4.29 |
07/12 | 2,478 | 2,517 | 2,409 | 2,510 | +3.38% | 988,500 | 1兆3462億 | -0.52% | 26.51 | 4.19 |
07/09 | 2,366 | 2,437 | 2,361 | 2,428 | +0.5% | 2,088,400 | 1兆3022億 | -3.84% | 25.64 | 4.06 |
07/08 | 2,449 | 2,459 | 2,416 | 2,416 | -1.87% | 1,491,500 | 1兆2958億 | -4.54% | 25.51 | 4.04 |
07/07 | 2,461 | 2,476 | 2,446 | 2,462 | -1.2% | 824,200 | 1兆3204億 | -2.99% | 26 | 4.11 |
07/06 | 2,520 | 2,538 | 2,482 | 2,492 | +0.16% | 582,400 | 1兆3365億 | -1.97% | 26.32 | 4.16 |
07/05 | 2,449 | 2,490 | 2,447 | 2,488 | +1.02% | 689,100 | 1兆3344億 | -2.2% | 26.27 | 4.16 |
07/02 | 2,463 | 2,496 | 2,451 | 2,463 | +0.12% | 918,400 | 1兆3210億 | -3.26% | 26.01 | 4.12 |
07/01 | 2,462 | 2,488 | 2,456 | 2,460 | -0.4% | 700,400 | 1兆3194億 | -3.53% | 25.98 | 4.11 |
06/30 | 2,456 | 2,487 | 2,454 | 2,470 | -0.36% | 1,083,300 | 1兆3247億 | -3.21% | 26.08 | 4.13 |
06/29 | 2,490 | 2,494 | 2,461 | 2,479 | -1.31% | 1,200,900 | 1兆3296億 | -3.16% | 26.18 | 4.14 |
06/28 | 2,560 | 2,565 | 2,512 | 2,512 | -0.91% | 818,300 | 1兆3473億 | -2.1% | 26.53 | 4.2 |
06/25 | 2,551 | 2,559 | 2,535 | 2,535 | +0.32% | 620,600 | 1兆3596億 | -1.4% | 26.77 | 4.24 |
06/24 | 2,555 | 2,559 | 2,503 | 2,527 | -2.7% | 953,100 | 1兆3553億 | -1.83% | 26.69 | 4.22 |
06/23 | 2,628 | 2,649 | 2,585 | 2,597 | -0.88% | 1,092,700 | 1兆3929億 | +0.78% | 27.42 | 4.34 |
06/22 | 2,590 | 2,628 | 2,557 | 2,620 | +3.6% | 1,415,800 | 1兆4052億 | +1.71% | 27.67 | 4.38 |
06/21 | 2,603 | 2,614 | 2,512 | 2,529 | -5.07% | 1,341,900 | 1兆3564億 | -1.67% | 26.71 | 4.23 |
06/18 | 2,649 | 2,678 | 2,629 | 2,664 | +1.68% | 1,928,300 | 1兆4288億 | +3.62% | 28.13 | 4.45 |
06/17 | 2,649 | 2,694 | 2,617 | 2,620 | +1.63% | 1,741,200 | 1兆4052億 | +2.18% | 27.67 | 4.38 |
06/16 | 2,559 | 2,580 | 2,546 | 2,578 | +0.7% | 859,300 | 1兆3827億 | +0.86% | 27.22 | 4.31 |
06/15 | 2,556 | 2,570 | 2,543 | 2,560 | -0.39% | 945,000 | 1兆3730億 | +0.39% | 27.03 | 4.28 |
06/14 | 2,532 | 2,573 | 2,529 | 2,570 | +2.76% | 781,100 | 1兆3784億 | +0.86% | 27.14 | 4.3 |
06/11 | 2,518 | 2,543 | 2,491 | 2,501 | -1.03% | 1,803,400 | 1兆3414億 | -1.96% | 26.41 | 4.18 |
06/10 | 2,517 | 2,562 | 2,510 | 2,527 | +0.48% | 1,382,800 | 1兆3553億 | -1.21% | 26.69 | 4.22 |
06/09 | 2,553 | 2,563 | 2,515 | 2,515 | -1.57% | 971,100 | 1兆3489億 | -1.95% | 26.56 | 4.2 |
06/08 | 2,565 | 2,580 | 2,541 | 2,555 | -0.51% | 860,600 | 1兆3703億 | -0.47% | 26.98 | 4.27 |
06/07 | 2,581 | 2,593 | 2,555 | 2,568 | 0% | 769,400 | 1兆3773億 | -0.16% | 27.12 | 4.29 |
06/04 | 2,590 | 2,595 | 2,556 | 2,568 | -0.81% | 736,500 | 1兆3773億 | -0.27% | 27.12 | 4.29 |
06/03 | 2,570 | 2,605 | 2,565 | 2,589 | +0.66% | 651,500 | 1兆3886億 | +0.35% | 27.34 | 4.33 |
06/02 | 2,535 | 2,605 | 2,533 | 2,572 | +1.42% | 1,129,200 | 1兆3794億 | -0.46% | 27.16 | 4.3 |
06/01 | 2,544 | 2,560 | 2,526 | 2,536 | +0.24% | 919,700 | 1兆3601億 | -2.05% | 26.78 | 4.24 |
05/31 | 2,570 | 2,580 | 2,522 | 2,530 | -1.52% | 856,000 | 1兆3569億 | -2.5% | 26.72 | 4.23 |
05/28 | 2,563 | 2,625 | 2,558 | 2,569 | +1.94% | 1,612,200 | 1兆3778億 | -1.19% | 27.13 | 4.29 |
05/27 | 2,605 | 2,627 | 2,498 | 2,520 | -4.98% | 4,712,600 | 1兆3516億 | -3.3% | 26.61 | 4.21 |
05/26 | 2,636 | 2,663 | 2,636 | 2,652 | +0.38% | 753,500 | 1兆4224億 | +1.34% | 28.01 | 4.43 |
05/25 | 2,614 | 2,646 | 2,611 | 2,642 | +0.3% | 804,800 | 1兆4170億 | +0.76% | 27.9 | 4.42 |
05/24 | 2,623 | 2,666 | 2,623 | 2,634 | +0.57% | 1,152,900 | 1兆4127億 | +0.27% | 27.82 | 4.4 |
05/21 | 2,610 | 2,638 | 2,598 | 2,619 | +0.81% | 1,214,800 | 1兆4047億 | -0.57% | 27.66 | 4.38 |
05/20 | 2,569 | 2,615 | 2,551 | 2,598 | +1.33% | 1,019,100 | 1兆3934億 | -1.63% | 27.44 | 4.34 |
05/19 | 2,481 | 2,566 | 2,481 | 2,564 | +1.42% | 1,344,500 | 1兆3752億 | -3.32% | 27.08 | 4.29 |
05/18 | 2,467 | 2,534 | 2,458 | 2,528 | +1.24% | 1,274,700 | 1兆3558億 | -4.89% | 26.7 | 4.22 |
05/17 | 2,478 | 2,509 | 2,458 | 2,497 | +0.4% | 1,097,400 | 1兆3392億 | -6.23% | 26.37 | 4.17 |
05/14 | 2,438 | 2,505 | 2,435 | 2,487 | +2.64% | 1,717,800 | 1兆3339億 | -6.78% | 26.26 | 4.16 |
05/13 | 2,457 | 2,485 | 2,408 | 2,423 | -0.41% | 1,195,700 | 1兆2995億 | -9.45% | 25.59 | 4.05 |
05/12 | 2,489 | 2,514 | 2,413 | 2,433 | -2.45% | 1,629,300 | 1兆3049億 | -9.42% | 25.69 | 4.07 |
05/11 | 2,574 | 2,591 | 2,490 | 2,494 | -5.82% | 2,022,900 | 1兆3376億 | -7.39% | 26.34 | 4.17 |
05/10 | 2,638 | 2,665 | 2,633 | 2,648 | -1.19% | 917,300 | 1兆4202億 | -1.82% | 27.96 | 4.43 |
05/07 | 2,694 | 2,714 | 2,666 | 2,680 | -0.56% | 1,369,900 | 1兆4374億 | -0.67% | 28.3 | 4.48 |
05/06 | 2,570 | 2,739 | 2,567 | 2,695 | +5.19% | 2,448,900 | 1兆4454億 | -0.11% | 28.46 | 4.5 |
04/30 | 2,671 | 2,684 | 2,557 | 2,562 | -4.47% | 2,348,800 | 1兆3741億 | -5.08% | 27.05 | 4.28 |
04/28 | 2,652 | 2,695 | 2,617 | 2,682 | +0.79% | 1,439,400 | 1兆4384億 | -0.78% | 28.32 | 4.48 |
04/27 | 2,670 | 2,687 | 2,649 | 2,661 | -0.89% | 1,122,100 | 1兆4272億 | -1.44% | 28.1 | 4.45 |
04/26 | 2,695 | 2,710 | 2,683 | 2,685 | -0.56% | 739,300 | 1兆4401億 | -0.48% | 28.35 | 4.49 |
04/23 | 2,702 | 2,712 | 2,689 | 2,700 | +0.11% | 688,700 | 1兆4481億 | +0.3% | 28.51 | 4.51 |
04/22 | 2,647 | 2,714 | 2,645 | 2,697 | +1.28% | 999,900 | 1兆4465億 | +0.48% | 28.48 | 4.51 |
04/21 | 2,635 | 2,698 | 2,633 | 2,663 | -0.11% | 1,378,200 | 1兆4283億 | -0.6% | 28.12 | 4.45 |
04/20 | 2,724 | 2,726 | 2,656 | 2,666 | -2.34% | 1,618,200 | 1兆4299億 | -0.26% | 28.15 | 4.46 |