株価チャート
2021/01/20~2021/06/16
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 |
06/16 | 1,754 | 1,754 | 1,738 | 1,749 | +0.06% | 1,768,600 | 2兆4529億 | +1.1% | 17.15 | 1.93 |
06/15 | 1,732 | 1,757 | 1,728 | 1,748 | +1.22% | 3,497,800 | 2兆4515億 | +1.16% | 17.14 | 1.93 |
06/14 | 1,752 | 1,757 | 1,717 | 1,727 | -0.92% | 1,692,200 | 2兆4221億 | +0.06% | 16.94 | 1.91 |
06/11 | 1,730 | 1,745 | 1,715 | 1,743 | +1.75% | 3,589,100 | 2兆4445億 | +0.93% | 17.1 | 1.92 |
06/10 | 1,701 | 1,717 | 1,694 | 1,713 | +0.35% | 3,010,100 | 2兆4024億 | -0.75% | 16.8 | 1.89 |
06/09 | 1,722 | 1,724 | 1,705 | 1,707 | -1.67% | 1,999,400 | 2兆3940億 | -1.1% | 16.74 | 1.88 |
06/08 | 1,737 | 1,763 | 1,734 | 1,736 | -0.63% | 1,947,800 | 2兆4347億 | +0.64% | 17.03 | 1.92 |
06/07 | 1,750 | 1,756 | 1,735 | 1,747 | +1.33% | 2,103,600 | 2兆4501億 | +1.39% | 17.14 | 1.93 |
06/04 | 1,732 | 1,734 | 1,715 | 1,724 | -1.26% | 2,758,800 | 2兆4179億 | +0.23% | 16.91 | 1.9 |
06/03 | 1,744 | 1,767 | 1,740 | 1,746 | -0.23% | 2,224,600 | 2兆4487億 | +1.57% | 17.13 | 1.93 |
06/02 | 1,763 | 1,764 | 1,732 | 1,750 | -1.41% | 3,575,200 | 2兆4543億 | +1.98% | 17.16 | 1.93 |
06/01 | 1,803 | 1,807 | 1,774 | 1,775 | -0.28% | 2,239,600 | 2兆4894億 | +3.62% | 17.41 | 1.96 |
05/31 | 1,771 | 1,789 | 1,767 | 1,780 | -0.11% | 3,019,700 | 2兆4964億 | +4.22% | 17.46 | 1.96 |
05/28 | 1,799 | 1,806 | 1,782 | 1,782 | +0.62% | 4,494,500 | 2兆4992億 | +4.58% | 17.48 | 1.97 |
05/27 | 1,784 | 1,793 | 1,760 | 1,771 | -1.5% | 6,405,300 | 2兆4838億 | +4.12% | 17.37 | 1.95 |
05/26 | 1,766 | 1,803 | 1,762 | 1,798 | +1.64% | 4,037,300 | 2兆5216億 | +5.76% | 17.64 | 1.98 |
05/25 | 1,768 | 1,778 | 1,754 | 1,769 | +1.32% | 3,600,300 | 2兆4810億 | +4.24% | 17.35 | 1.95 |
05/24 | 1,737 | 1,763 | 1,735 | 1,746 | +0.46% | 2,753,300 | 2兆4487億 | +2.95% | 17.13 | 1.93 |
05/21 | 1,702 | 1,738 | 1,699 | 1,738 | +3.21% | 3,224,500 | 2兆4375億 | +2.42% | 17.05 | 1.92 |
05/20 | 1,662 | 1,696 | 1,657 | 1,684 | +1.14% | 2,696,900 | 2兆3618億 | -0.71% | 16.52 | 1.86 |
05/19 | 1,645 | 1,677 | 1,637 | 1,665 | -0.48% | 3,226,200 | 2兆3351億 | -2% | 16.33 | 1.84 |
05/18 | 1,673 | 1,686 | 1,667 | 1,673 | +1.03% | 4,692,300 | 2兆3463億 | -1.65% | 16.41 | 1.85 |
05/17 | 1,702 | 1,702 | 1,642 | 1,656 | -2.01% | 3,239,200 | 2兆3225億 | -2.7% | 16.24 | 1.83 |
05/14 | 1,668 | 1,694 | 1,664 | 1,690 | +2.74% | 5,188,400 | 2兆3702億 | -0.76% | 16.58 | 1.86 |
05/13 | 1,661 | 1,669 | 1,630 | 1,645 | -2.26% | 4,985,800 | 2兆3071億 | -3.46% | 16.13 | 1.82 |
05/12 | 1,702 | 1,735 | 1,668 | 1,683 | -1.06% | 5,881,200 | 2兆3604億 | -1.35% | 16.51 | 1.86 |
05/11 | 1,740 | 1,745 | 1,695 | 1,701 | -2.86% | 3,989,400 | 2兆3856億 | -0.29% | 16.68 | 1.88 |
05/10 | 1,729 | 1,763 | 1,726 | 1,751 | +1.86% | 3,690,100 | 2兆4557億 | +2.58% | 17.17 | 1.93 |
05/07 | 1,702 | 1,729 | 1,699 | 1,719 | +1% | 3,908,400 | 2兆4108億 | +0.76% | 16.86 | 1.9 |
05/06 | 1,684 | 1,702 | 1,677 | 1,702 | +0.24% | 3,430,000 | 2兆3870億 | -0.23% | 16.69 | 1.88 |
04/30 | 1,670 | 1,703 | 1,664 | 1,698 | +1.31% | 3,397,700 | 2兆3814億 | -0.53% | 16.65 | 1.87 |
04/28 | 1,678 | 1,683 | 1,672 | 1,676 | -0.53% | 1,979,300 | 2兆3505億 | -1.87% | 16.44 | 1.85 |
04/27 | 1,690 | 1,693 | 1,680 | 1,685 | -0.3% | 2,338,000 | 2兆3632億 | -1.4% | 16.53 | 1.86 |
04/26 | 1,668 | 1,694 | 1,664 | 1,690 | +0.84% | 2,767,000 | 2兆3702億 | -1.11% | 16.58 | 1.86 |
04/23 | 1,660 | 1,676 | 1,652 | 1,676 | -0.36% | 2,456,300 | 2兆3505億 | -1.99% | 16.44 | 1.85 |
04/22 | 1,647 | 1,682 | 1,642 | 1,682 | +2.94% | 3,693,200 | 2兆3590億 | -1.75% | 16.5 | 1.86 |
04/21 | 1,657 | 1,663 | 1,629 | 1,634 | -2.91% | 4,475,600 | 2兆2916億 | -4.72% | 16.03 | 1.8 |
04/20 | 1,690 | 1,692 | 1,672 | 1,683 | -1.58% | 3,704,300 | 2兆3604億 | -2.21% | 16.51 | 1.86 |
04/19 | 1,725 | 1,730 | 1,706 | 1,710 | -1.61% | 4,423,900 | 2兆3982億 | -0.75% | 16.77 | 1.89 |
04/16 | 1,750 | 1,753 | 1,732 | 1,738 | -0.23% | 2,651,600 | 2兆4375億 | +0.7% | 17.05 | 1.92 |
04/15 | 1,732 | 1,744 | 1,731 | 1,742 | +0.11% | 1,724,600 | 2兆4431億 | +0.93% | 17.09 | 1.92 |
04/14 | 1,751 | 1,753 | 1,727 | 1,740 | -1.25% | 2,240,000 | 2兆4403億 | +0.81% | 17.07 | 1.92 |
04/13 | 1,733 | 1,769 | 1,732 | 1,762 | +2.09% | 3,871,800 | 2兆4712億 | +2.03% | 17.28 | 1.94 |
04/12 | 1,751 | 1,763 | 1,722 | 1,726 | -1.54% | 3,349,200 | 2兆4207億 | 0% | 16.93 | 1.9 |
04/09 | 1,727 | 1,758 | 1,717 | 1,753 | +2.69% | 7,798,300 | 2兆4585億 | +1.62% | 17.19 | 1.93 |
04/08 | 1,718 | 1,719 | 1,697 | 1,707 | +0.23% | 2,156,100 | 2兆3940億 | -1.04% | 16.74 | 1.88 |
04/07 | 1,700 | 1,729 | 1,696 | 1,703 | +0.71% | 3,874,000 | 2兆3884億 | -1.22% | 16.7 | 1.88 |
04/06 | 1,720 | 1,720 | 1,691 | 1,691 | -0.18% | 3,285,700 | 2兆3716億 | -1.91% | 16.59 | 1.87 |
04/05 | 1,712 | 1,716 | 1,694 | 1,694 | -0.47% | 2,368,500 | 2兆3758億 | -1.74% | 16.62 | 1.87 |
04/02 | 1,701 | 1,713 | 1,695 | 1,702 | +0.29% | 2,289,500 | 2兆3870億 | -1.45% | 16.69 | 1.88 |
04/01 | 1,741 | 1,742 | 1,682 | 1,697 | -0.93% | 4,893,600 | 2兆3800億 | -1.51% | 16.64 | 1.87 |
03/31 | 1,727 | 1,736 | 1,712 | 1,713 | -1.04% | 3,082,600 | 2兆4024億 | -0.46% | 31.26 | 2.24 |
03/30 | 1,709 | 1,738 | 1,697 | 1,731 | +1.47% | 3,779,400 | 2兆4277億 | +0.76% | 31.59 | 2.26 |
03/29 | 1,751 | 1,756 | 1,693 | 1,706 | -1.67% | 7,564,200 | 2兆3926億 | -0.41% | 31.13 | 2.23 |
03/26 | 1,734 | 1,746 | 1,722 | 1,735 | +0.64% | 3,905,000 | 2兆4333億 | +1.46% | 31.66 | 2.27 |
03/25 | 1,694 | 1,730 | 1,690 | 1,724 | +2.07% | 3,883,400 | 2兆4179億 | +1.06% | 31.46 | 2.25 |
03/24 | 1,684 | 1,707 | 1,674 | 1,689 | -0.53% | 4,589,900 | 2兆3688億 | -0.88% | 30.82 | 2.21 |
03/23 | 1,717 | 1,721 | 1,692 | 1,698 | -0.99% | 4,598,200 | 2兆3814億 | -0.29% | 30.99 | 2.22 |
03/22 | 1,700 | 1,724 | 1,691 | 1,715 | -0.46% | 3,722,900 | 2兆4052億 | +0.7% | 31.3 | 2.24 |
03/19 | 1,748 | 1,753 | 1,714 | 1,723 | -2.66% | 7,315,700 | 2兆4165億 | +1.29% | 31.44 | 2.25 |
03/18 | 1,770 | 1,785 | 1,761 | 1,770 | +0.34% | 3,729,700 | 2兆4824億 | +4.12% | 32.3 | 2.31 |
03/17 | 1,739 | 1,767 | 1,735 | 1,764 | +0.92% | 3,424,800 | 2兆4740億 | +4.01% | 32.19 | 2.31 |
03/16 | 1,760 | 1,768 | 1,737 | 1,748 | -1.08% | 3,727,400 | 2兆4515億 | +3.31% | 31.9 | 2.28 |
03/15 | 1,748 | 1,776 | 1,741 | 1,767 | +0.91% | 5,256,200 | 2兆4782億 | +4.49% | 32.25 | 2.31 |
03/12 | 1,738 | 1,752 | 1,722 | 1,751 | +0.11% | 6,656,900 | 2兆4557億 | +4.1% | 31.96 | 2.29 |
03/11 | 1,735 | 1,761 | 1,733 | 1,749 | 0% | 4,258,400 | 2兆4529億 | +4.42% | 31.92 | 2.29 |
03/10 | 1,719 | 1,753 | 1,718 | 1,749 | +0.75% | 4,614,500 | 2兆4529億 | +4.86% | 31.92 | 2.29 |
03/09 | 1,712 | 1,736 | 1,707 | 1,736 | +1.4% | 3,942,800 | 2兆4347億 | +4.64% | 31.68 | 2.27 |
03/08 | 1,730 | 1,732 | 1,696 | 1,712 | -1.78% | 5,092,900 | 2兆4010億 | +3.76% | 31.24 | 2.24 |
03/05 | 1,709 | 1,746 | 1,680 | 1,743 | +2.83% | 7,688,800 | 2兆4445億 | +6.09% | 31.81 | 2.28 |
03/04 | 1,688 | 1,719 | 1,675 | 1,695 | -0.35% | 4,479,800 | 2兆3772億 | +3.73% | 30.93 | 2.22 |
03/03 | 1,676 | 1,727 | 1,671 | 1,701 | +0.71% | 5,955,800 | 2兆3856億 | +4.55% | 31.04 | 2.22 |
03/02 | 1,744 | 1,759 | 1,676 | 1,689 | -3.87% | 11,490,700 | 2兆3688億 | +4.32% | 30.82 | 2.21 |
03/01 | 1,714 | 1,772 | 1,711 | 1,757 | +8.12% | 14,048,100 | 2兆4641億 | +9% | 32.07 | 2.3 |
02/26 | 1,670 | 1,671 | 1,625 | 1,625 | -1.16% | 5,233,200 | 2兆2790億 | +1.44% | 29.66 | 2.12 |
02/25 | 1,633 | 1,649 | 1,622 | 1,644 | +1.29% | 3,285,700 | 2兆3057億 | +3.01% | 30 | 2.15 |
02/24 | 1,626 | 1,654 | 1,619 | 1,623 | +0.37% | 4,675,700 | 2兆2762億 | +2.14% | 29.62 | 2.12 |
02/22 | 1,643 | 1,645 | 1,615 | 1,617 | -0.49% | 2,804,000 | 2兆2678億 | +2.15% | 29.51 | 2.11 |
02/19 | 1,649 | 1,649 | 1,613 | 1,625 | -1.4% | 2,459,500 | 2兆2790億 | +3.04% | 29.66 | 2.12 |
02/18 | 1,657 | 1,670 | 1,638 | 1,648 | -1.14% | 3,040,100 | 2兆3113億 | +4.83% | 30.08 | 2.15 |
02/17 | 1,667 | 1,676 | 1,654 | 1,667 | -0.12% | 2,951,900 | 2兆3379億 | +6.52% | 30.42 | 2.18 |
02/16 | 1,668 | 1,689 | 1,663 | 1,669 | -0.48% | 3,625,700 | 2兆3407億 | +7.12% | 30.46 | 2.18 |
02/15 | 1,655 | 1,677 | 1,648 | 1,677 | +0.54% | 2,705,400 | 2兆3519億 | +8.12% | 30.61 | 2.19 |
02/12 | 1,704 | 1,704 | 1,646 | 1,668 | -1.77% | 4,716,700 | 2兆3393億 | +8.24% | 30.44 | 2.18 |
02/10 | 1,671 | 1,707 | 1,670 | 1,698 | +1.31% | 3,520,600 | 2兆3814億 | +10.91% | 30.99 | 2.22 |
02/09 | 1,685 | 1,685 | 1,661 | 1,676 | -0.06% | 3,230,000 | 2兆3505億 | +10.34% | 30.59 | 2.19 |
02/08 | 1,675 | 1,686 | 1,654 | 1,677 | -1.41% | 5,590,800 | 2兆3519億 | +11.13% | 30.61 | 2.19 |
02/05 | 1,633 | 1,733 | 1,625 | 1,701 | +9.53% | 9,618,400 | 2兆3856億 | +13.55% | 31.04 | 2.22 |
02/04 | 1,575 | 1,579 | 1,546 | 1,553 | -2.2% | 4,708,900 | 2兆1780億 | +4.44% | 28.34 | 2.03 |
02/03 | 1,560 | 1,597 | 1,552 | 1,588 | +2.45% | 4,740,700 | 2兆2271億 | +7.37% | 28.98 | 2.08 |
02/02 | 1,546 | 1,570 | 1,533 | 1,550 | +0.26% | 4,636,000 | 2兆1738億 | +5.44% | 28.29 | 2.03 |
02/01 | 1,518 | 1,554 | 1,510 | 1,546 | +2.93% | 4,480,000 | 2兆1682億 | +5.75% | 28.21 | 2.02 |
01/29 | 1,535 | 1,565 | 1,497 | 1,502 | -1.77% | 8,244,600 | 2兆1065億 | +3.23% | 27.41 | 1.96 |
01/28 | 1,503 | 1,534 | 1,498 | 1,529 | -0.52% | 5,577,100 | 2兆1444億 | +5.59% | 27.9 | 2 |
01/27 | 1,520 | 1,550 | 1,515 | 1,537 | +1.92% | 3,606,700 | 2兆1556億 | +6.59% | 28.05 | 2.01 |
01/26 | 1,513 | 1,517 | 1,500 | 1,508 | -0.13% | 3,354,100 | 2兆1149億 | +5.09% | 27.52 | 1.97 |
01/25 | 1,508 | 1,512 | 1,498 | 1,510 | +0.67% | 3,185,900 | 2兆1177億 | +5.59% | 27.56 | 1.97 |
01/22 | 1,491 | 1,508 | 1,486 | 1,500 | 0% | 2,361,300 | 2兆1037億 | +5.34% | 27.37 | 1.96 |
01/21 | 1,516 | 1,522 | 1,491 | 1,500 | +0.54% | 2,333,600 | 2兆1037億 | +5.78% | 27.37 | 1.96 |
01/20 | 1,485 | 1,504 | 1,477 | 1,492 | +1.36% | 2,924,700 | 2兆925億 | +5.59% | 27.23 | 1.95 |