株価チャート
2021/02/19～2021/07/15
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 |
| 07/15 | 1,788 | 1,792 | 1,770 | 1,775 | -0.56% | 2,341,500 | 2兆4698億 | -3.22% | 15.13 | 1.17 |
| 07/14 | 1,767 | 1,791 | 1,762 | 1,785 | -0.78% | 2,717,800 | 2兆4837億 | -2.99% | 15.22 | 1.18 |
| 07/13 | 1,800 | 1,807 | 1,786 | 1,799 | +0.95% | 2,490,000 | 2兆5032億 | -2.55% | 15.34 | 1.19 |
| 07/12 | 1,780 | 1,794 | 1,764 | 1,782 | +1.71% | 2,977,800 | 2兆4796億 | -3.57% | 15.19 | 1.18 |
| 07/09 | 1,738 | 1,756 | 1,730 | 1,752 | -0.34% | 5,854,800 | 2兆4378億 | -5.3% | 14.94 | 1.16 |
| 07/08 | 1,761 | 1,776 | 1,758 | 1,758 | -0.51% | 3,819,400 | 2兆4462億 | -5.13% | 14.99 | 1.16 |
| 07/07 | 1,761 | 1,776 | 1,756 | 1,767 | -1.01% | 3,323,900 | 2兆4587億 | -4.85% | 15.06 | 1.17 |
| 07/06 | 1,802 | 1,805 | 1,781 | 1,785 | -0.83% | 2,212,600 | 2兆4837億 | -4.03% | 15.22 | 1.18 |
| 07/05 | 1,796 | 1,805 | 1,793 | 1,800 | -0.06% | 1,821,200 | 2兆5046億 | -3.17% | 15.35 | 1.19 |
| 07/02 | 1,796 | 1,817 | 1,794 | 1,801 | +0.9% | 2,547,300 | 2兆5060億 | -3.07% | 15.35 | 1.19 |
| 07/01 | 1,793 | 1,800 | 1,779 | 1,785 | -0.67% | 3,614,600 | 2兆4837億 | -3.98% | 15.22 | 1.18 |
| 06/30 | 1,832 | 1,841 | 1,797 | 1,797 | -1.26% | 3,024,600 | 2兆5004億 | -3.39% | 15.32 | 1.19 |
| 06/29 | 1,807 | 1,820 | 1,797 | 1,820 | -0.87% | 2,375,900 | 2兆5324億 | -2.2% | 15.52 | 1.2 |
| 06/28 | 1,837 | 1,847 | 1,831 | 1,836 | -0.05% | 2,112,000 | 2兆5547億 | -1.29% | 15.65 | 1.21 |
| 06/25 | 1,846 | 1,860 | 1,837 | 1,837 | +0.16% | 3,079,300 | 2兆5561億 | -1.13% | 15.66 | 1.21 |
| 06/24 | 1,857 | 1,859 | 1,831 | 1,834 | -2.19% | 3,917,600 | 2兆5519億 | -1.24% | 15.64 | 1.21 |
| 06/23 | 1,888 | 1,904 | 1,875 | 1,875 | -1.68% | 2,419,400 | 2兆6090億 | +1.02% | 15.99 | 1.24 |
| 06/22 | 1,880 | 1,917 | 1,879 | 1,907 | +3.64% | 3,456,000 | 2兆6535億 | +2.91% | 16.26 | 1.26 |
| 06/21 | 1,870 | 1,870 | 1,818 | 1,840 | -2.95% | 4,137,900 | 2兆5603億 | -0.49% | 15.69 | 1.22 |
| 06/18 | 1,927 | 1,929 | 1,886 | 1,896 | -1.61% | 8,153,300 | 2兆6382億 | +2.6% | 16.16 | 1.25 |
| 06/17 | 1,960 | 1,963 | 1,916 | 1,927 | +0.05% | 3,523,300 | 2兆6813億 | +4.5% | 16.43 | 1.27 |
| 06/16 | 1,933 | 1,955 | 1,923 | 1,926 | -0.36% | 3,801,900 | 2兆6799億 | +4.79% | 16.42 | 1.27 |
| 06/15 | 1,931 | 1,957 | 1,929 | 1,933 | +1.1% | 3,891,700 | 2兆6897億 | +5.46% | 16.48 | 1.28 |
| 06/14 | 1,923 | 1,939 | 1,905 | 1,912 | +0.1% | 3,050,000 | 2兆6605億 | +4.54% | 16.3 | 1.26 |
| 06/11 | 1,894 | 1,922 | 1,888 | 1,910 | -1.24% | 6,163,300 | 2兆6577億 | +4.54% | 16.28 | 1.26 |
| 06/10 | 1,950 | 1,980 | 1,926 | 1,934 | +0.36% | 6,599,700 | 2兆6911億 | +6.03% | 16.49 | 1.28 |
| 06/09 | 1,878 | 1,935 | 1,872 | 1,927 | +4.05% | 6,891,400 | 2兆6813億 | +5.88% | 16.43 | 1.27 |
| 06/08 | 1,840 | 1,859 | 1,837 | 1,852 | +0.76% | 2,712,500 | 2兆5770億 | +2.04% | 15.79 | 1.22 |
| 06/07 | 1,836 | 1,843 | 1,817 | 1,838 | -0.05% | 2,257,500 | 2兆5575億 | +1.38% | 15.67 | 1.21 |
| 06/04 | 1,843 | 1,844 | 1,822 | 1,839 | -0.76% | 2,937,200 | 2兆5589億 | +1.55% | 15.68 | 1.21 |
| 06/03 | 1,833 | 1,856 | 1,825 | 1,853 | +0.93% | 3,051,300 | 2兆5784億 | +2.32% | 15.8 | 1.22 |
| 06/02 | 1,782 | 1,840 | 1,780 | 1,836 | +3.61% | 3,857,900 | 2兆5547億 | +1.49% | 15.65 | 1.21 |
| 06/01 | 1,768 | 1,776 | 1,759 | 1,772 | -0.11% | 2,840,400 | 2兆4657億 | -1.99% | 15.11 | 1.17 |
| 05/31 | 1,795 | 1,799 | 1,769 | 1,774 | -2.1% | 2,846,200 | 2兆4684億 | -1.93% | 15.12 | 1.17 |
| 05/28 | 1,823 | 1,845 | 1,809 | 1,812 | 0% | 4,595,000 | 2兆5213億 | +0.06% | 15.45 | 1.2 |
| 05/27 | 1,795 | 1,817 | 1,791 | 1,812 | 0% | 5,175,800 | 2兆5213億 | -0.11% | 15.45 | 1.2 |
| 05/26 | 1,793 | 1,822 | 1,793 | 1,812 | +0.89% | 3,182,700 | 2兆5213億 | -0.33% | 15.45 | 1.2 |
| 05/25 | 1,790 | 1,800 | 1,779 | 1,796 | +0.11% | 2,069,700 | 2兆4990億 | -1.37% | 15.31 | 1.19 |
| 05/24 | 1,809 | 1,815 | 1,788 | 1,794 | -0.5% | 2,316,800 | 2兆4960億 | -1.75% | 15.48 | 1.2 |
| 05/21 | 1,810 | 1,815 | 1,791 | 1,803 | -0.55% | 2,346,000 | 2兆5085億 | -1.53% | 15.55 | 1.2 |
| 05/20 | 1,783 | 1,824 | 1,783 | 1,813 | +0.78% | 3,203,900 | 2兆5224億 | -1.2% | 15.64 | 1.21 |
| 05/19 | 1,790 | 1,806 | 1,783 | 1,799 | -0.94% | 2,812,400 | 2兆5029億 | -2.18% | 15.52 | 1.2 |
| 05/18 | 1,807 | 1,827 | 1,803 | 1,816 | +0.55% | 3,859,800 | 2兆5266億 | -1.52% | 15.67 | 1.21 |
| 05/17 | 1,802 | 1,812 | 1,782 | 1,806 | +0.78% | 2,873,200 | 2兆5127億 | -2.38% | 15.58 | 1.21 |
| 05/14 | 1,797 | 1,811 | 1,781 | 1,792 | +0.73% | 4,069,100 | 2兆4932億 | -3.34% | 15.46 | 1.2 |
| 05/13 | 1,807 | 1,823 | 1,769 | 1,779 | -1.39% | 3,409,000 | 2兆4751億 | -4.35% | 15.35 | 1.19 |
| 05/12 | 1,822 | 1,827 | 1,790 | 1,804 | -1.31% | 3,605,200 | 2兆5099億 | -3.32% | 15.56 | 1.21 |
| 05/11 | 1,866 | 1,875 | 1,821 | 1,828 | -2.4% | 4,319,000 | 2兆5433億 | -2.3% | 15.77 | 1.22 |
| 05/10 | 1,862 | 1,883 | 1,859 | 1,873 | +1.68% | 3,485,800 | 2兆6059億 | -0.11% | 16.16 | 1.25 |
| 05/07 | 1,838 | 1,849 | 1,829 | 1,842 | +0.66% | 2,397,500 | 2兆5628億 | -2.02% | 15.89 | 1.23 |
| 05/06 | 1,832 | 1,839 | 1,814 | 1,830 | +1.89% | 3,506,800 | 2兆5461億 | -3.02% | 15.79 | 1.22 |
| 04/30 | 1,809 | 1,819 | 1,789 | 1,796 | -0.55% | 2,901,600 | 2兆4988億 | -5.12% | 15.49 | 1.2 |
| 04/28 | 1,808 | 1,815 | 1,800 | 1,806 | +0.5% | 2,464,600 | 2兆5127億 | -4.95% | 15.58 | 1.21 |
| 04/27 | 1,791 | 1,810 | 1,784 | 1,797 | -1.26% | 3,943,300 | 2兆5002億 | -5.67% | 15.5 | 1.2 |
| 04/26 | 1,798 | 1,823 | 1,793 | 1,820 | +0.55% | 2,629,000 | 2兆5322億 | -4.71% | 15.7 | 1.22 |
| 04/23 | 1,812 | 1,831 | 1,795 | 1,810 | -0.06% | 2,741,200 | 2兆5183億 | -5.48% | 15.61 | 1.21 |
| 04/22 | 1,822 | 1,828 | 1,801 | 1,811 | +0.67% | 3,277,100 | 2兆5196億 | -5.78% | 15.62 | 1.21 |
| 04/21 | 1,785 | 1,803 | 1,776 | 1,799 | -1.96% | 3,886,800 | 2兆5029億 | -6.64% | 15.52 | 1.2 |
| 04/20 | 1,859 | 1,868 | 1,822 | 1,835 | -2.08% | 4,520,100 | 2兆5530億 | -5.07% | 15.83 | 1.23 |
| 04/19 | 1,900 | 1,903 | 1,871 | 1,874 | -1.68% | 2,883,900 | 2兆6073億 | -3.25% | 16.17 | 1.25 |
| 04/16 | 1,901 | 1,910 | 1,883 | 1,906 | +0.05% | 2,709,200 | 2兆6518億 | -1.65% | 16.44 | 1.27 |
| 04/15 | 1,919 | 1,929 | 1,896 | 1,905 | +0.16% | 2,155,200 | 2兆6504億 | -1.65% | 16.43 | 1.27 |
| 04/14 | 1,908 | 1,914 | 1,881 | 1,902 | -0.78% | 2,202,900 | 2兆6463億 | -1.76% | 16.41 | 1.27 |
| 04/13 | 1,923 | 1,935 | 1,916 | 1,917 | -0.31% | 2,213,800 | 2兆6671億 | -0.98% | 16.54 | 1.28 |
| 04/12 | 1,919 | 1,927 | 1,907 | 1,923 | +0.94% | 2,678,100 | 2兆6755億 | -0.67% | 16.59 | 1.28 |
| 04/09 | 1,949 | 1,971 | 1,898 | 1,905 | -1.3% | 4,236,200 | 2兆6504億 | -1.4% | 16.43 | 1.27 |
| 04/08 | 1,945 | 1,948 | 1,912 | 1,930 | -1.08% | 3,796,200 | 2兆6852億 | +0.05% | 16.65 | 1.29 |
| 04/07 | 1,932 | 1,952 | 1,921 | 1,951 | +1.46% | 2,501,600 | 2兆7144億 | +1.3% | 16.83 | 1.3 |
| 04/06 | 1,952 | 1,956 | 1,912 | 1,923 | -0.93% | 2,640,200 | 2兆6755億 | +0.05% | 16.59 | 1.28 |
| 04/05 | 1,933 | 1,952 | 1,930 | 1,941 | +0.67% | 1,919,700 | 2兆7005億 | +1.15% | 16.74 | 1.3 |
| 04/02 | 1,967 | 1,975 | 1,926 | 1,928 | -0.05% | 2,821,800 | 2兆6824億 | +0.63% | 16.63 | 1.29 |
| 04/01 | 1,937 | 1,962 | 1,920 | 1,929 | -0.21% | 3,136,500 | 2兆6838億 | +0.84% | 16.64 | 1.29 |
| 03/31 | 1,970 | 1,985 | 1,926 | 1,933 | -3.06% | 4,093,500 | 2兆6894億 | +1.1% | 19.07 | 1.4 |
| 03/30 | 2,017 | 2,017 | 1,976 | 1,994 | -0.65% | 3,285,800 | 2兆7743億 | +4.34% | 19.68 | 1.44 |
| 03/29 | 2,035 | 2,048 | 1,987 | 2,007 | +0.6% | 4,889,200 | 2兆7923億 | +5.35% | 19.8 | 1.45 |
| 03/26 | 1,986 | 2,002 | 1,971 | 1,995 | +1.89% | 3,936,200 | 2兆7756億 | +5.11% | 19.69 | 1.44 |
| 03/25 | 1,945 | 1,976 | 1,942 | 1,958 | +1.93% | 2,980,100 | 2兆7242億 | +3.43% | 19.32 | 1.42 |
| 03/24 | 1,934 | 1,962 | 1,921 | 1,921 | -0.57% | 4,850,200 | 2兆6727億 | +1.69% | 18.96 | 1.39 |
| 03/23 | 1,958 | 1,965 | 1,931 | 1,932 | -0.97% | 2,482,500 | 2兆6880億 | +2.33% | 19.06 | 1.4 |
| 03/22 | 1,958 | 1,981 | 1,940 | 1,951 | -0.91% | 3,063,700 | 2兆7144億 | +3.45% | 19.25 | 1.41 |
| 03/19 | 1,929 | 1,975 | 1,888 | 1,969 | +1.23% | 9,012,600 | 2兆7395億 | +4.62% | 19.43 | 1.42 |
| 03/18 | 1,966 | 1,977 | 1,944 | 1,945 | -0.36% | 4,606,100 | 2兆7061億 | +3.68% | 19.19 | 1.41 |
| 03/17 | 1,941 | 1,957 | 1,927 | 1,952 | +1.3% | 4,582,900 | 2兆7158億 | +4.33% | 19.26 | 1.41 |
| 03/16 | 1,894 | 1,928 | 1,891 | 1,927 | +1.53% | 4,565,500 | 2兆6810億 | +3.27% | 19.01 | 1.39 |
| 03/15 | 1,907 | 1,910 | 1,874 | 1,898 | +0.21% | 3,148,800 | 2兆6407億 | +2.1% | 18.73 | 1.37 |
| 03/12 | 1,888 | 1,894 | 1,852 | 1,894 | +0.74% | 4,347,700 | 2兆6351億 | +2.27% | 18.69 | 1.37 |
| 03/11 | 1,904 | 1,905 | 1,860 | 1,880 | -1.36% | 3,976,100 | 2兆6156億 | +1.79% | 18.55 | 1.36 |
| 03/10 | 1,888 | 1,911 | 1,885 | 1,906 | +0.26% | 3,188,200 | 2兆6518億 | +3.64% | 18.81 | 1.38 |
| 03/09 | 1,860 | 1,907 | 1,851 | 1,901 | +3.99% | 4,320,800 | 2兆6449億 | +3.94% | 18.76 | 1.37 |
| 03/08 | 1,843 | 1,874 | 1,821 | 1,828 | +0.44% | 4,194,500 | 2兆5433億 | +0.49% | 18.04 | 1.32 |
| 03/05 | 1,876 | 1,879 | 1,806 | 1,820 | -2.93% | 5,801,300 | 2兆5322億 | +0.44% | 17.96 | 1.32 |
| 03/04 | 1,876 | 1,883 | 1,847 | 1,875 | +1.08% | 2,994,700 | 2兆6087億 | +3.82% | 18.5 | 1.36 |
| 03/03 | 1,843 | 1,857 | 1,831 | 1,855 | +0.49% | 2,347,200 | 2兆5809億 | +3.23% | 18.3 | 1.34 |
| 03/02 | 1,870 | 1,870 | 1,823 | 1,846 | -0.81% | 2,313,200 | 2兆5683億 | +3.19% | 18.22 | 1.33 |
| 03/01 | 1,862 | 1,875 | 1,852 | 1,861 | +1.25% | 1,985,100 | 2兆5892億 | +4.55% | 18.36 | 1.35 |
| 02/26 | 1,911 | 1,915 | 1,832 | 1,838 | -4.12% | 3,744,900 | 2兆5572億 | +3.78% | 18.14 | 1.33 |
| 02/25 | 1,920 | 1,922 | 1,900 | 1,917 | +1.27% | 4,361,900 | 2兆6671億 | +8.67% | 18.92 | 1.39 |
| 02/24 | 1,890 | 1,907 | 1,861 | 1,893 | +2.32% | 4,802,800 | 2兆6337億 | +7.99% | 18.68 | 1.37 |
| 02/22 | 1,862 | 1,874 | 1,846 | 1,850 | +0.65% | 1,873,800 | 2兆5739億 | +6.14% | 18.26 | 1.34 |
| 02/19 | 1,860 | 1,862 | 1,830 | 1,838 | -1.34% | 2,345,700 | 2兆5572億 | +5.88% | 18.14 | 1.33 |
