株価チャート
2021/07/28~2021/12/21
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 |
12/21 | 1,579 | 1,603 | 1,572 | 1,591 | +1.79% | 4,243,100 | 2兆2138億 | -0.93% | 13.56 | 1.05 |
12/20 | 1,579 | 1,588 | 1,562 | 1,563 | -1.7% | 4,282,700 | 2兆1748億 | -2.92% | 13.33 | 1.03 |
12/17 | 1,587 | 1,594 | 1,578 | 1,590 | -0.13% | 7,824,200 | 2兆2124億 | -1.67% | 13.56 | 1.05 |
12/16 | 1,582 | 1,593 | 1,576 | 1,592 | +1.27% | 3,955,400 | 2兆2152億 | -1.73% | 13.57 | 1.05 |
12/15 | 1,568 | 1,576 | 1,564 | 1,572 | +0.7% | 3,137,600 | 2兆1874億 | -3.2% | 13.4 | 1.04 |
12/14 | 1,563 | 1,578 | 1,554 | 1,561 | -0.06% | 4,292,800 | 2兆1720億 | -4.17% | 13.31 | 1.03 |
12/13 | 1,585 | 1,585 | 1,559 | 1,562 | -0.45% | 3,905,600 | 2兆1734億 | -4.52% | 13.32 | 1.03 |
12/10 | 1,571 | 1,593 | 1,569 | 1,569 | -0.7% | 3,819,900 | 2兆1832億 | -4.45% | 13.38 | 1.04 |
12/09 | 1,582 | 1,601 | 1,580 | 1,580 | -0.13% | 4,008,800 | 2兆1985億 | -4.18% | 13.47 | 1.04 |
12/08 | 1,578 | 1,598 | 1,546 | 1,582 | -2.22% | 8,689,200 | 2兆2013億 | -4.41% | 13.49 | 1.04 |
12/07 | 1,606 | 1,625 | 1,598 | 1,618 | +1.25% | 5,653,200 | 2兆2514億 | -2.65% | 13.79 | 1.07 |
12/06 | 1,605 | 1,626 | 1,591 | 1,598 | -0.44% | 3,309,300 | 2兆2235億 | -4.08% | 13.62 | 1.06 |
12/03 | 1,586 | 1,609 | 1,579 | 1,605 | +1.58% | 4,286,400 | 2兆2333億 | -4.01% | 13.68 | 1.06 |
12/02 | 1,579 | 1,603 | 1,566 | 1,580 | -0.94% | 4,586,200 | 2兆1985億 | -5.78% | 13.47 | 1.04 |
12/01 | 1,572 | 1,613 | 1,571 | 1,595 | +1.92% | 5,250,100 | 2兆2194億 | -5.29% | 13.6 | 1.05 |
11/30 | 1,605 | 1,623 | 1,564 | 1,565 | -1.82% | 7,909,300 | 2兆1776億 | -7.4% | 13.34 | 1.03 |
11/29 | 1,597 | 1,616 | 1,586 | 1,594 | -1.6% | 5,226,600 | 2兆2180億 | -6.12% | 13.59 | 1.05 |
11/26 | 1,639 | 1,644 | 1,612 | 1,620 | -1.4% | 3,887,300 | 2兆2541億 | -4.93% | 13.81 | 1.07 |
11/25 | 1,664 | 1,669 | 1,641 | 1,643 | -0.3% | 2,339,500 | 2兆2861億 | -3.92% | 14.01 | 1.09 |
11/24 | 1,658 | 1,691 | 1,645 | 1,648 | -0.6% | 3,281,100 | 2兆2931億 | -3.91% | 14.05 | 1.09 |
11/22 | 1,640 | 1,660 | 1,635 | 1,658 | +0.18% | 2,537,400 | 2兆3070億 | -3.6% | 14.14 | 1.09 |
11/19 | 1,651 | 1,659 | 1,648 | 1,655 | -0.24% | 3,505,500 | 2兆3028億 | -4% | 14.11 | 1.09 |
11/18 | 1,670 | 1,673 | 1,652 | 1,659 | -0.72% | 2,506,800 | 2兆3084億 | -3.99% | 14.14 | 1.1 |
11/17 | 1,670 | 1,680 | 1,666 | 1,671 | -0.24% | 3,409,500 | 2兆3251億 | -3.47% | 14.25 | 1.1 |
11/16 | 1,698 | 1,708 | 1,674 | 1,675 | -1.24% | 2,929,200 | 2兆3307億 | -3.35% | 14.28 | 1.11 |
11/15 | 1,721 | 1,723 | 1,695 | 1,696 | -1.8% | 3,015,200 | 2兆3599億 | -2.25% | 14.46 | 1.12 |
11/12 | 1,688 | 1,740 | 1,680 | 1,727 | +3.6% | 5,190,400 | 2兆4030億 | -0.46% | 14.72 | 1.14 |
11/11 | 1,690 | 1,698 | 1,654 | 1,667 | -1.36% | 4,658,600 | 2兆3195億 | -3.92% | 14.21 | 1.1 |
11/10 | 1,708 | 1,715 | 1,690 | 1,690 | -0.88% | 2,858,900 | 2兆3515億 | -2.71% | 14.41 | 1.12 |
11/09 | 1,725 | 1,731 | 1,705 | 1,705 | -1.33% | 2,733,400 | 2兆3724億 | -1.96% | 14.54 | 1.13 |
11/08 | 1,735 | 1,747 | 1,727 | 1,728 | +0.06% | 2,099,000 | 2兆4044億 | -0.75% | 14.73 | 1.14 |
11/05 | 1,735 | 1,741 | 1,718 | 1,727 | -0.46% | 2,290,600 | 2兆4030億 | -0.8% | 14.72 | 1.14 |
11/04 | 1,744 | 1,748 | 1,727 | 1,735 | +0.17% | 2,667,000 | 2兆4142億 | -0.46% | 14.79 | 1.15 |
11/02 | 1,743 | 1,753 | 1,724 | 1,732 | -1.2% | 3,242,800 | 2兆4100億 | -0.74% | 14.77 | 1.14 |
11/01 | 1,743 | 1,757 | 1,736 | 1,753 | +1.45% | 2,887,900 | 2兆4392億 | +0.29% | 14.95 | 1.16 |
10/29 | 1,728 | 1,747 | 1,716 | 1,728 | -0.86% | 3,501,900 | 2兆4044億 | -1.26% | 14.73 | 1.14 |
10/28 | 1,735 | 1,755 | 1,729 | 1,743 | +0.11% | 2,844,100 | 2兆4253億 | -0.51% | 14.86 | 1.15 |
10/27 | 1,747 | 1,757 | 1,733 | 1,741 | -0.34% | 1,858,600 | 2兆4225億 | -0.63% | 14.84 | 1.15 |
10/26 | 1,761 | 1,770 | 1,742 | 1,747 | +0.06% | 2,025,300 | 2兆4309億 | -0.29% | 14.89 | 1.15 |
10/25 | 1,754 | 1,766 | 1,741 | 1,746 | -0.51% | 1,867,200 | 2兆4295億 | -0.34% | 14.89 | 1.15 |
10/22 | 1,748 | 1,768 | 1,736 | 1,755 | -0.34% | 2,259,700 | 2兆4420億 | +0.06% | 14.96 | 1.16 |
10/21 | 1,780 | 1,784 | 1,751 | 1,761 | -0.62% | 2,216,000 | 2兆4503億 | +0.28% | 15.01 | 1.16 |
10/20 | 1,762 | 1,783 | 1,754 | 1,772 | +0.85% | 2,838,600 | 2兆4657億 | +0.8% | 15.11 | 1.17 |
10/19 | 1,777 | 1,788 | 1,749 | 1,757 | -0.51% | 1,847,400 | 2兆4448億 | -0.17% | 14.98 | 1.16 |
10/18 | 1,771 | 1,775 | 1,748 | 1,766 | -0.23% | 2,309,500 | 2兆4573億 | +0.11% | 15.06 | 1.17 |
10/15 | 1,757 | 1,774 | 1,748 | 1,770 | +1.43% | 2,635,300 | 2兆4629億 | +0.28% | 15.09 | 1.17 |
10/14 | 1,744 | 1,749 | 1,731 | 1,745 | +0.29% | 2,017,500 | 2兆4281億 | -1.19% | 14.88 | 1.15 |
10/13 | 1,719 | 1,743 | 1,718 | 1,740 | +1.93% | 3,595,600 | 2兆4211億 | -1.58% | 14.83 | 1.15 |
10/12 | 1,726 | 1,738 | 1,702 | 1,707 | -1.1% | 3,107,700 | 2兆3752億 | -3.56% | 14.55 | 1.13 |
10/11 | 1,708 | 1,728 | 1,698 | 1,726 | +0.64% | 3,337,800 | 2兆4016億 | -2.6% | 14.72 | 1.14 |
10/08 | 1,730 | 1,744 | 1,711 | 1,715 | +0.29% | 4,401,900 | 2兆3863億 | -3.27% | 14.62 | 1.13 |
10/07 | 1,730 | 1,740 | 1,704 | 1,710 | -0.98% | 3,254,500 | 2兆3794億 | -3.55% | 14.58 | 1.13 |
10/06 | 1,755 | 1,764 | 1,698 | 1,727 | -0.69% | 4,226,300 | 2兆4030億 | -2.65% | 14.72 | 1.14 |
10/05 | 1,735 | 1,754 | 1,724 | 1,739 | -0.97% | 3,842,900 | 2兆4197億 | -1.97% | 14.83 | 1.15 |
10/04 | 1,755 | 1,774 | 1,740 | 1,756 | +1.39% | 3,529,600 | 2兆4434億 | -0.96% | 14.97 | 1.16 |
10/01 | 1,762 | 1,776 | 1,712 | 1,732 | -2.75% | 3,787,600 | 2兆4100億 | -2.2% | 14.77 | 1.14 |
09/30 | 1,776 | 1,789 | 1,765 | 1,781 | +0.62% | 4,295,600 | 2兆4782億 | +0.62% | 15.18 | 1.18 |
09/29 | 1,768 | 1,770 | 1,745 | 1,770 | -2.21% | 3,721,100 | 2兆4629億 | +0.17% | 15.09 | 1.17 |
09/28 | 1,816 | 1,818 | 1,783 | 1,810 | +0.22% | 3,094,800 | 2兆5185億 | +2.61% | 15.43 | 1.2 |
09/27 | 1,791 | 1,818 | 1,784 | 1,806 | +1.57% | 4,398,500 | 2兆5130億 | +2.67% | 15.4 | 1.19 |
09/24 | 1,762 | 1,783 | 1,753 | 1,778 | +2.07% | 3,908,700 | 2兆4740億 | +1.37% | 15.16 | 1.17 |
09/22 | 1,739 | 1,761 | 1,735 | 1,742 | +0.64% | 3,271,400 | 2兆4239億 | -0.51% | 14.85 | 1.15 |
09/21 | 1,747 | 1,747 | 1,723 | 1,731 | -1.76% | 3,952,800 | 2兆4086億 | -1.03% | 14.76 | 1.14 |
09/17 | 1,792 | 1,793 | 1,750 | 1,762 | -1.29% | 11,928,500 | 2兆4517億 | +0.8% | 15.02 | 1.16 |
09/16 | 1,826 | 1,829 | 1,780 | 1,785 | -1.44% | 4,319,100 | 2兆4837億 | +2.18% | 15.22 | 1.18 |
09/15 | 1,820 | 1,829 | 1,801 | 1,811 | -0.71% | 3,992,200 | 2兆5199億 | +3.78% | 15.44 | 1.2 |
09/14 | 1,830 | 1,833 | 1,817 | 1,824 | +0.11% | 3,289,200 | 2兆5380億 | +4.71% | 15.55 | 1.2 |
09/13 | 1,821 | 1,825 | 1,801 | 1,822 | -0.6% | 3,106,400 | 2兆5352億 | +4.89% | 15.53 | 1.2 |
09/10 | 1,823 | 1,842 | 1,814 | 1,833 | +1.27% | 4,813,700 | 2兆5505億 | +5.77% | 15.63 | 1.21 |
09/09 | 1,795 | 1,810 | 1,792 | 1,810 | +0.72% | 3,828,000 | 2兆5185億 | +4.68% | 15.43 | 1.2 |
09/08 | 1,762 | 1,799 | 1,762 | 1,797 | +0.17% | 4,210,400 | 2兆5004億 | +4.17% | 15.32 | 1.19 |
09/07 | 1,805 | 1,806 | 1,789 | 1,794 | +0.11% | 2,772,000 | 2兆4963億 | +4.18% | 15.29 | 1.18 |
09/06 | 1,793 | 1,806 | 1,786 | 1,792 | +1.88% | 3,521,700 | 2兆4935億 | +4.19% | 15.28 | 1.18 |
09/03 | 1,733 | 1,766 | 1,731 | 1,759 | +1.74% | 3,987,700 | 2兆4476億 | +2.51% | 15 | 1.16 |
09/02 | 1,727 | 1,739 | 1,721 | 1,729 | 0% | 2,718,800 | 2兆4058億 | +0.82% | 14.74 | 1.14 |
09/01 | 1,718 | 1,740 | 1,716 | 1,729 | +0.46% | 3,311,900 | 2兆4058億 | +0.76% | 14.74 | 1.14 |
08/31 | 1,732 | 1,738 | 1,710 | 1,721 | -1.21% | 3,696,700 | 2兆3947億 | +0.29% | 14.67 | 1.14 |
08/30 | 1,732 | 1,746 | 1,719 | 1,742 | +1.69% | 3,160,800 | 2兆4239億 | +1.52% | 14.85 | 1.15 |
08/27 | 1,705 | 1,717 | 1,701 | 1,713 | +0.35% | 1,537,600 | 2兆3836億 | -0.12% | 14.6 | 1.13 |
08/26 | 1,708 | 1,720 | 1,702 | 1,707 | +0.29% | 1,559,700 | 2兆3752億 | -0.41% | 14.55 | 1.13 |
08/25 | 1,707 | 1,717 | 1,700 | 1,702 | -0.23% | 2,125,100 | 2兆3682億 | -0.76% | 14.51 | 1.12 |
08/24 | 1,707 | 1,716 | 1,702 | 1,706 | +0.35% | 1,828,400 | 2兆3738億 | -0.7% | 14.54 | 1.13 |
08/23 | 1,691 | 1,709 | 1,691 | 1,700 | +1.25% | 2,723,000 | 2兆3655億 | -1.22% | 14.49 | 1.12 |
08/20 | 1,686 | 1,701 | 1,679 | 1,679 | -0.18% | 3,120,900 | 2兆3362億 | -2.61% | 14.31 | 1.11 |
08/19 | 1,693 | 1,702 | 1,681 | 1,682 | -1.06% | 3,033,600 | 2兆3404億 | -2.72% | 14.34 | 1.11 |
08/18 | 1,700 | 1,712 | 1,692 | 1,700 | -0.35% | 2,586,700 | 2兆3655億 | -1.9% | 14.49 | 1.12 |
08/17 | 1,713 | 1,719 | 1,696 | 1,706 | -0.06% | 2,323,500 | 2兆3738億 | -1.67% | 14.54 | 1.13 |
08/16 | 1,717 | 1,720 | 1,694 | 1,707 | -1.44% | 2,824,300 | 2兆3752億 | -1.73% | 14.55 | 1.13 |
08/13 | 1,736 | 1,745 | 1,729 | 1,732 | -0.23% | 2,981,400 | 2兆4100億 | -0.46% | 14.77 | 1.14 |
08/12 | 1,734 | 1,757 | 1,725 | 1,736 | 0% | 3,122,600 | 2兆4156億 | -0.34% | 14.8 | 1.15 |
08/11 | 1,710 | 1,745 | 1,709 | 1,736 | +2% | 4,454,700 | 2兆4156億 | -0.46% | 14.8 | 1.15 |
08/10 | 1,734 | 1,745 | 1,700 | 1,702 | -1.16% | 4,352,400 | 2兆3682億 | -2.58% | 14.51 | 1.12 |
08/06 | 1,705 | 1,732 | 1,705 | 1,722 | +0.47% | 2,635,500 | 2兆3961億 | -1.6% | 14.68 | 1.14 |
08/05 | 1,710 | 1,721 | 1,705 | 1,714 | +0.06% | 1,910,400 | 2兆3849億 | -2.22% | 14.61 | 1.13 |
08/04 | 1,725 | 1,727 | 1,712 | 1,713 | -0.7% | 2,592,200 | 2兆3836億 | -2.56% | 14.6 | 1.13 |
08/03 | 1,729 | 1,739 | 1,716 | 1,725 | -0.69% | 1,339,800 | 2兆4003億 | -2.1% | 14.71 | 1.14 |
08/02 | 1,724 | 1,746 | 1,718 | 1,737 | +1.46% | 2,528,500 | 2兆4169億 | -1.7% | 14.81 | 1.15 |
07/30 | 1,725 | 1,728 | 1,709 | 1,712 | -1.04% | 3,636,500 | 2兆3822億 | -3.33% | 14.6 | 1.13 |
07/29 | 1,736 | 1,742 | 1,718 | 1,730 | -0.35% | 3,116,200 | 2兆4072億 | -2.64% | 14.75 | 1.14 |
07/28 | 1,726 | 1,742 | 1,724 | 1,736 | -0.06% | 3,103,400 | 2兆4156億 | -2.69% | 14.8 | 1.15 |