株価チャート
2020/09/02～2021/01/29
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 |
| 01/29 | 2,043 | 2,067 | 2,012 | 2,019 | -1.85% | 2,466,200 | 1兆3823億 | -3.03% | 10.82 | 1.01 |
| 01/28 | 2,033 | 2,061 | 2,026 | 2,057 | -2.79% | 4,251,800 | 1兆4083億 | -1.2% | 11.02 | 1.03 |
| 01/27 | 2,111 | 2,129 | 2,111 | 2,116 | +0.47% | 5,516,400 | 1兆4487億 | +1.73% | 11.34 | 1.06 |
| 01/26 | 2,121 | 2,130 | 2,106 | 2,106 | -1.17% | 2,738,800 | 1兆4419億 | +1.49% | 11.29 | 1.05 |
| 01/25 | 2,132 | 2,136 | 2,120 | 2,131 | +0.09% | 2,546,900 | 1兆4590億 | +2.9% | 11.42 | 1.06 |
| 01/22 | 2,125 | 2,139 | 2,116 | 2,129 | +1.28% | 3,668,200 | 1兆4576億 | +3.05% | 11.41 | 1.06 |
| 01/21 | 2,059 | 2,106 | 2,058 | 2,102 | +2.24% | 2,477,700 | 1兆4392億 | +2.04% | 11.27 | 1.05 |
| 01/20 | 2,055 | 2,061 | 2,043 | 2,056 | +0.24% | 1,789,500 | 1兆4077億 | +0.05% | 11.02 | 1.03 |
| 01/19 | 2,049 | 2,073 | 2,038 | 2,051 | -0.58% | 1,778,000 | 1兆4042億 | -0.05% | 10.99 | 1.02 |
| 01/18 | 2,085 | 2,095 | 2,054 | 2,063 | -1.62% | 1,758,000 | 1兆4125億 | +0.63% | 11.06 | 1.03 |
| 01/15 | 2,124 | 2,134 | 2,092 | 2,097 | -2.47% | 3,191,400 | 1兆4357億 | +2.29% | 11.24 | 1.05 |
| 01/14 | 2,135 | 2,163 | 2,120 | 2,150 | +1.27% | 2,292,300 | 1兆4720億 | +4.98% | 11.52 | 1.07 |
| 01/13 | 2,137 | 2,139 | 2,116 | 2,123 | +0.47% | 1,948,600 | 1兆4535億 | +4.07% | 11.38 | 1.06 |
| 01/12 | 2,119 | 2,127 | 2,101 | 2,113 | +0.33% | 1,656,100 | 1兆4467億 | +3.94% | 11.32 | 1.05 |
| 01/08 | 2,106 | 2,111 | 2,085 | 2,106 | +0.77% | 2,118,000 | 1兆4419億 | +3.95% | 11.29 | 1.05 |
| 01/07 | 2,096 | 2,110 | 2,087 | 2,090 | +1.06% | 2,051,600 | 1兆4309億 | +3.52% | 11.2 | 1.04 |
| 01/06 | 2,070 | 2,086 | 2,063 | 2,068 | -0.53% | 1,513,400 | 1兆4159億 | +2.83% | 11.08 | 1.03 |
| 01/05 | 2,085 | 2,106 | 2,076 | 2,079 | -0.91% | 1,643,000 | 1兆4234億 | +3.74% | 11.14 | 1.04 |
| 01/04 | 2,136 | 2,153 | 2,094 | 2,098 | -0.1% | 1,892,400 | 1兆4364億 | +5.01% | 11.24 | 1.05 |
| 2020 |
| 12/30 | 2,125 | 2,134 | 2,100 | 2,100 | -0.8% | 1,975,500 | 1兆4378億 | +5.42% | 11.26 | 1.05 |
| 12/29 | 2,110 | 2,124 | 2,098 | 2,117 | +2.72% | 2,153,800 | 1兆4494億 | +6.65% | 11.35 | 1.06 |
| 12/28 | 2,040 | 2,063 | 2,033 | 2,061 | +1.08% | 1,215,200 | 1兆4111億 | +4.2% | 11.05 | 1.03 |
| 12/25 | 2,020 | 2,045 | 2,012 | 2,039 | +2.21% | 1,410,800 | 1兆3960億 | +3.45% | 10.93 | 1.02 |
| 12/24 | 2,000 | 2,012 | 1,991 | 1,995 | -0.05% | 1,004,100 | 1兆3659億 | +1.48% | 10.69 | 1 |
| 12/23 | 2,011 | 2,013 | 1,991 | 1,996 | -0.1% | 943,700 | 1兆3666億 | +1.68% | 10.7 | 1 |
| 12/22 | 1,998 | 2,005 | 1,989 | 1,998 | -0.79% | 1,377,200 | 1兆3679億 | +1.83% | 10.71 | 1 |
| 12/21 | 2,004 | 2,014 | 1,989 | 2,014 | +0.9% | 1,379,600 | 1兆3789億 | +2.81% | 10.79 | 1.01 |
| 12/18 | 1,992 | 2,015 | 1,989 | 1,996 | -0.15% | 3,562,400 | 1兆3666億 | +2.2% | 10.7 | 1 |
| 12/17 | 2,025 | 2,028 | 1,987 | 1,999 | -0.65% | 1,692,300 | 1兆3686億 | +2.57% | 10.71 | 1 |
| 12/16 | 2,000 | 2,019 | 1,997 | 2,012 | +1.41% | 2,613,500 | 1兆3775億 | +3.5% | 10.78 | 1 |
| 12/15 | 1,984 | 2,001 | 1,976 | 1,984 | +0.66% | 3,314,600 | 1兆3584億 | +2.37% | 10.63 | 0.99 |
| 12/14 | 1,953 | 1,998 | 1,946 | 1,971 | -0.3% | 2,190,200 | 1兆3495億 | +2.12% | 10.56 | 0.98 |
| 12/11 | 2,010 | 2,013 | 1,967 | 1,977 | -1.89% | 3,258,000 | 1兆3536億 | +2.81% | 10.6 | 0.99 |
| 12/10 | 2,044 | 2,048 | 2,010 | 2,015 | -1.56% | 2,527,000 | 1兆3796億 | +5.22% | 10.8 | 1.01 |
| 12/09 | 2,092 | 2,100 | 2,036 | 2,047 | +0.24% | 3,036,500 | 1兆4015億 | +7.45% | 10.97 | 1.02 |
| 12/08 | 1,981 | 2,057 | 1,980 | 2,042 | +4.24% | 4,076,500 | 1兆3981億 | +7.87% | 10.94 | 1.02 |
| 12/07 | 1,960 | 1,971 | 1,946 | 1,959 | +0.51% | 1,821,000 | 1兆3412億 | +4.15% | 10.5 | 0.98 |
| 12/04 | 1,934 | 1,969 | 1,930 | 1,949 | +0.83% | 2,047,500 | 1兆3344億 | +4.06% | 10.45 | 0.97 |
| 12/03 | 1,922 | 1,958 | 1,920 | 1,933 | -0.72% | 2,575,200 | 1兆3234億 | +3.65% | 10.36 | 0.96 |
| 12/02 | 1,906 | 1,956 | 1,904 | 1,947 | +3.13% | 3,059,300 | 1兆3330億 | +4.73% | 10.43 | 0.97 |
| 12/01 | 1,895 | 1,912 | 1,869 | 1,888 | +0.53% | 2,899,000 | 1兆2926億 | +1.94% | 10.12 | 0.94 |
| 11/30 | 1,934 | 1,940 | 1,853 | 1,878 | -3.3% | 5,145,400 | 1兆2858億 | +1.62% | 10.07 | 0.94 |
| 11/27 | 1,946 | 1,958 | 1,933 | 1,942 | +0.41% | 2,633,200 | 1兆3296億 | +5.37% | 10.41 | 0.97 |
| 11/26 | 1,933 | 1,943 | 1,923 | 1,934 | -0.21% | 1,852,700 | 1兆3241億 | +5.22% | 10.37 | 0.97 |
| 11/25 | 1,964 | 1,976 | 1,936 | 1,938 | +0.68% | 3,298,300 | 1兆3269億 | +5.79% | 10.39 | 0.97 |
| 11/24 | 1,930 | 1,940 | 1,913 | 1,925 | +1.16% | 3,529,400 | 1兆3180億 | +5.36% | 10.32 | 0.96 |
| 11/20 | 1,912 | 1,926 | 1,890 | 1,903 | -0.52% | 2,533,400 | 1兆3029億 | +4.5% | 10.2 | 0.95 |
| 11/19 | 1,902 | 1,917 | 1,886 | 1,913 | -0.36% | 2,453,900 | 1兆3097億 | +5.28% | 10.25 | 0.95 |
| 11/18 | 1,946 | 1,946 | 1,916 | 1,920 | -2.24% | 1,843,600 | 1兆3145億 | +5.96% | 10.29 | 0.96 |
| 11/17 | 1,942 | 1,970 | 1,931 | 1,964 | +2.4% | 3,273,700 | 1兆3447億 | +8.75% | 10.53 | 0.98 |
| 11/16 | 1,906 | 1,932 | 1,900 | 1,918 | +2.35% | 2,449,200 | 1兆3132億 | +6.61% | 10.28 | 0.96 |
| 11/13 | 1,910 | 1,910 | 1,855 | 1,874 | -0.43% | 3,572,900 | 1兆2830億 | +4.52% | 10.04 | 0.94 |
| 11/12 | 1,883 | 1,894 | 1,862 | 1,882 | -0.42% | 2,292,400 | 1兆2885億 | +5.02% | 10.09 | 0.94 |
| 11/11 | 1,896 | 1,915 | 1,875 | 1,890 | +1.83% | 3,377,700 | 1兆2940億 | +5.53% | 10.13 | 0.94 |
| 11/10 | 1,838 | 1,858 | 1,791 | 1,856 | +3.8% | 3,826,100 | 1兆2707億 | +3.63% | 9.95 | 0.93 |
| 11/09 | 1,803 | 1,807 | 1,776 | 1,788 | -0.06% | 1,762,600 | 1兆2242億 | -0.17% | 9.58 | 0.89 |
| 11/06 | 1,770 | 1,792 | 1,748 | 1,789 | +0.79% | 2,156,300 | 1兆2248億 | -0.22% | 9.59 | 0.89 |
| 11/05 | 1,765 | 1,779 | 1,750 | 1,775 | +0.34% | 1,752,600 | 1兆2153億 | -1.17% | 9.51 | 0.89 |
| 11/04 | 1,780 | 1,793 | 1,765 | 1,769 | +0.74% | 1,999,600 | 1兆2112億 | -1.83% | 9.48 | 0.88 |
| 11/02 | 1,748 | 1,761 | 1,739 | 1,756 | +1.68% | 1,876,100 | 1兆2023億 | -2.88% | 9.41 | 0.88 |
| 10/30 | 1,750 | 1,756 | 1,721 | 1,727 | -1.76% | 1,783,900 | 1兆1824億 | -4.8% | 9.26 | 0.86 |
| 10/29 | 1,740 | 1,767 | 1,738 | 1,758 | -0.11% | 1,824,600 | 1兆2036億 | -3.51% | 9.42 | 0.88 |
| 10/28 | 1,765 | 1,775 | 1,745 | 1,760 | -0.9% | 1,846,400 | 1兆2050億 | -3.77% | 9.43 | 0.88 |
| 10/27 | 1,785 | 1,793 | 1,761 | 1,776 | -0.34% | 2,018,000 | 1兆2159億 | -3.32% | 9.52 | 0.89 |
| 10/26 | 1,800 | 1,808 | 1,780 | 1,782 | +0.45% | 1,958,900 | 1兆2201億 | -3.36% | 9.55 | 0.89 |
| 10/23 | 1,771 | 1,779 | 1,757 | 1,774 | 0% | 2,227,900 | 1兆2146億 | -4.16% | 9.51 | 0.89 |
| 10/22 | 1,789 | 1,791 | 1,768 | 1,774 | -1.55% | 2,651,300 | 1兆2146億 | -4.57% | 9.51 | 0.89 |
| 10/21 | 1,799 | 1,823 | 1,788 | 1,802 | +1.41% | 2,098,200 | 1兆2337億 | -3.64% | 9.66 | 0.9 |
| 10/20 | 1,810 | 1,810 | 1,776 | 1,777 | -1.99% | 2,100,000 | 1兆2166億 | -5.38% | 9.52 | 0.89 |
| 10/19 | 1,808 | 1,815 | 1,787 | 1,813 | +1% | 1,837,800 | 1兆2413億 | -4.18% | 9.72 | 0.9 |
| 10/16 | 1,784 | 1,800 | 1,774 | 1,795 | -0.17% | 1,917,800 | 1兆2290億 | -5.53% | 9.62 | 0.9 |
| 10/15 | 1,793 | 1,809 | 1,784 | 1,798 | +1.3% | 2,086,000 | 1兆2310億 | -5.91% | 9.64 | 0.9 |
| 10/14 | 1,781 | 1,783 | 1,766 | 1,775 | -0.28% | 1,959,600 | 1兆2153億 | -7.6% | 9.51 | 0.89 |
| 10/13 | 1,780 | 1,793 | 1,770 | 1,780 | +0.23% | 2,413,900 | 1兆2187億 | -7.92% | 9.54 | 0.89 |
| 10/12 | 1,786 | 1,789 | 1,769 | 1,776 | -0.78% | 2,838,000 | 1兆2159億 | -8.69% | 9.52 | 0.89 |
| 10/09 | 1,818 | 1,823 | 1,786 | 1,790 | -2.72% | 3,268,900 | 1兆2255億 | -8.53% | 9.59 | 0.89 |
| 10/08 | 1,850 | 1,860 | 1,839 | 1,840 | -1.08% | 3,852,500 | 1兆2598億 | -6.55% | 9.86 | 0.92 |
| 10/07 | 1,846 | 1,863 | 1,846 | 1,860 | -0.75% | 2,870,200 | 1兆2735億 | -6.01% | 9.97 | 0.93 |
| 10/06 | 1,861 | 1,879 | 1,858 | 1,874 | +0.37% | 2,532,100 | 1兆2830億 | -5.73% | 10.04 | 0.94 |
| 10/05 | 1,855 | 1,880 | 1,855 | 1,867 | +0.92% | 3,095,900 | 1兆2783億 | -6.56% | 10.01 | 0.93 |
| 10/02 | 1,887 | 1,889 | 1,844 | 1,850 | -0.43% | 3,277,300 | 1兆2666億 | -7.87% | 9.92 | 0.92 |
| 09/30 | 1,890 | 1,895 | 1,855 | 1,858 | -2.77% | 3,093,000 | 1兆2721億 | -8.07% | 9.96 | 0.93 |
| 09/29 | 1,921 | 1,928 | 1,901 | 1,911 | -0.78% | 2,503,600 | 1兆3084億 | -5.91% | 10.24 | 0.95 |
| 09/28 | 1,918 | 1,929 | 1,913 | 1,926 | +1.37% | 4,062,200 | 1兆3187億 | -5.59% | 10.32 | 0.96 |
| 09/25 | 1,918 | 1,923 | 1,884 | 1,900 | -1.3% | 3,185,900 | 1兆3008億 | -7.18% | 10.18 | 0.95 |
| 09/24 | 1,918 | 1,930 | 1,891 | 1,925 | -0.26% | 2,485,700 | 1兆3180億 | -6.37% | 10.32 | 0.96 |
| 09/23 | 1,939 | 1,950 | 1,924 | 1,930 | -1.68% | 2,641,000 | 1兆3214億 | -6.45% | 10.34 | 0.96 |
| 09/18 | 1,947 | 1,970 | 1,937 | 1,963 | +0.67% | 3,574,200 | 1兆3440億 | -5.12% | 10.52 | 0.98 |
| 09/17 | 1,955 | 1,965 | 1,936 | 1,950 | -0.36% | 2,423,000 | 1兆3351億 | -6.07% | 10.45 | 0.97 |
| 09/16 | 1,966 | 1,967 | 1,951 | 1,957 | -1.46% | 2,016,800 | 1兆3399億 | -6% | 10.49 | 0.98 |
| 09/15 | 2,015 | 2,017 | 1,983 | 1,986 | -2.46% | 2,279,100 | 1兆3597億 | -4.89% | 10.64 | 0.99 |
| 09/14 | 2,025 | 2,045 | 2,017 | 2,036 | +0.69% | 1,842,200 | 1兆3940億 | -2.68% | 10.91 | 1.02 |
| 09/11 | 2,098 | 2,098 | 1,982 | 2,022 | -3.99% | 4,565,400 | 1兆3844億 | -3.3% | 10.84 | 1.01 |
| 09/10 | 2,059 | 2,110 | 2,041 | 2,106 | +3.49% | 2,645,700 | 1兆4419億 | +0.77% | 11.29 | 1.05 |
| 09/09 | 2,006 | 2,036 | 1,981 | 2,035 | -1.02% | 2,621,600 | 1兆3933億 | -2.44% | 10.91 | 1.02 |
| 09/08 | 2,054 | 2,061 | 2,037 | 2,056 | +0.19% | 1,151,500 | 1兆4077億 | -1.44% | 11.02 | 1.03 |
| 09/07 | 2,079 | 2,086 | 2,051 | 2,052 | -1.16% | 1,057,600 | 1兆4049億 | -1.39% | 11 | 1.02 |
| 09/04 | 2,078 | 2,088 | 2,064 | 2,076 | -0.48% | 1,112,000 | 1兆4214億 | +0.05% | 11.13 | 1.04 |
| 09/03 | 2,100 | 2,104 | 2,083 | 2,086 | +0.24% | 1,024,400 | 1兆4282億 | +0.68% | 11.18 | 1.04 |
| 09/02 | 2,088 | 2,099 | 2,080 | 2,081 | +0.39% | 1,200,200 | 1兆4248億 | +0.48% | 11.15 | 1.04 |
