株価チャート
2020/08/13~2021/01/08
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 |
01/08 | 2,593 | 2,598 | 2,568 | 2,593 | +1.21% | 222,500 | 2028億5259万 | +0.97% | 11.99 | 1 |
01/07 | 2,620 | 2,634 | 2,560 | 2,562 | -1.88% | 465,200 | 2004億2743万 | -0.27% | 11.85 | 0.99 |
01/06 | 2,585 | 2,623 | 2,581 | 2,611 | +1.95% | 322,100 | 2042億6074万 | +1.6% | 12.07 | 1.01 |
01/05 | 2,572 | 2,573 | 2,537 | 2,561 | +0.31% | 350,900 | 2003億4920万 | -0.74% | 11.84 | 0.99 |
01/04 | 2,577 | 2,577 | 2,516 | 2,553 | -0.31% | 347,500 | 1997億2336万 | -1.43% | 11.8 | 0.98 |
2020 |
12/30 | 2,572 | 2,575 | 2,512 | 2,561 | -0.7% | 320,900 | 2003億4920万 | -1.5% | 11.84 | 0.99 |
12/29 | 2,533 | 2,582 | 2,520 | 2,579 | +2.14% | 318,000 | 2017億5736万 | -1.11% | 11.92 | 0.99 |
12/28 | 2,534 | 2,571 | 2,512 | 2,525 | -0.79% | 431,500 | 1975億3289万 | -3.55% | 11.67 | 0.97 |
12/25 | 2,574 | 2,582 | 2,533 | 2,545 | -1.13% | 262,400 | 1990億9751万 | -3.2% | 11.77 | 0.98 |
12/24 | 2,535 | 2,575 | 2,530 | 2,574 | +1.7% | 360,500 | 2013億6620万 | -2.5% | 11.9 | 0.99 |
12/23 | 2,520 | 2,558 | 2,512 | 2,531 | +1.77% | 354,100 | 1980億228万 | -4.42% | 11.7 | 0.98 |
12/22 | 2,536 | 2,552 | 2,477 | 2,487 | -2.55% | 477,700 | 1945億6012万 | -6.5% | 11.5 | 0.96 |
12/21 | 2,563 | 2,591 | 2,527 | 2,552 | -0.62% | 359,900 | 1996億4512万 | -4.67% | 11.8 | 0.98 |
12/18 | 2,625 | 2,630 | 2,564 | 2,568 | -1.57% | 488,400 | 2008億9682万 | -4.64% | 11.87 | 0.99 |
12/17 | 2,589 | 2,623 | 2,532 | 2,609 | -0.08% | 426,500 | 2041億428万 | -3.66% | 12.06 | 1.01 |
12/16 | 2,655 | 2,672 | 2,605 | 2,611 | -1.14% | 450,400 | 2042億6074万 | -4.08% | 12.07 | 1.01 |
12/15 | 2,660 | 2,667 | 2,633 | 2,641 | +0.61% | 312,200 | 2066億767万 | -3.51% | 12.21 | 1.02 |
12/14 | 2,591 | 2,663 | 2,587 | 2,625 | +0.57% | 469,000 | 2053億5598万 | -4.89% | 12.14 | 1.01 |
12/11 | 2,586 | 2,615 | 2,581 | 2,610 | +1.75% | 416,700 | 2041億8251万 | -5.74% | 12.07 | 1.01 |
12/10 | 2,525 | 2,569 | 2,512 | 2,565 | +0.94% | 372,700 | 2006億6213万 | -7.6% | 11.86 | 0.99 |
12/09 | 2,522 | 2,550 | 2,509 | 2,541 | +0.75% | 321,500 | 1987億8458万 | -8.83% | 11.75 | 0.98 |
12/08 | 2,470 | 2,531 | 2,445 | 2,522 | +0.48% | 612,000 | 1972億9820万 | -9.86% | 11.66 | 0.97 |
12/07 | 2,581 | 2,586 | 2,510 | 2,510 | -2.79% | 449,300 | 1963億5943万 | -10.74% | 11.61 | 0.97 |
12/04 | 2,590 | 2,594 | 2,553 | 2,582 | +0.43% | 327,200 | 2019億9205万 | -8.76% | 11.94 | 1 |
12/03 | 2,619 | 2,619 | 2,562 | 2,571 | -1.83% | 542,300 | 2011億3151万 | -9.6% | 11.89 | 0.99 |
12/02 | 2,558 | 2,624 | 2,507 | 2,619 | +0.42% | 1,094,100 | 2048億8659万 | -8.27% | 12.11 | 1.01 |
12/01 | 2,765 | 2,765 | 2,582 | 2,608 | -8.52% | 1,816,200 | 9502億6185万 | -8.87% | 60.08 | 5.01 |
11/30 | 2,845 | 2,877 | 2,810 | 2,851 | +1.5% | 586,100 | 1兆388億 | -0.7% | 65.68 | 5.47 |
11/27 | 2,819 | 2,845 | 2,781 | 2,809 | +0.36% | 403,400 | 1兆234億 | -2.19% | 64.71 | 5.39 |
11/26 | 2,780 | 2,817 | 2,769 | 2,799 | +0.83% | 347,900 | 1兆198億 | -2.68% | 64.48 | 5.37 |
11/25 | 2,815 | 2,844 | 2,764 | 2,776 | -1.87% | 572,000 | 1兆114億 | -3.68% | 63.95 | 5.33 |
11/24 | 2,805 | 2,835 | 2,785 | 2,829 | +0.96% | 406,800 | 1兆307億 | -2.04% | 65.17 | 5.43 |
11/20 | 2,770 | 2,808 | 2,756 | 2,802 | +0.18% | 303,500 | 1兆209億 | -3.15% | 64.55 | 5.38 |
11/19 | 2,820 | 2,849 | 2,769 | 2,797 | +0.47% | 412,500 | 1兆191億 | -3.52% | 64.43 | 5.37 |
11/18 | 2,829 | 2,853 | 2,773 | 2,784 | -1.87% | 383,600 | 1兆143億 | -4.3% | 64.13 | 5.35 |
11/17 | 2,872 | 2,872 | 2,791 | 2,837 | -2.44% | 628,400 | 1兆337億 | -2.81% | 65.36 | 5.45 |
11/16 | 2,910 | 2,955 | 2,882 | 2,908 | -1.16% | 402,500 | 1兆595億 | -0.65% | 66.99 | 5.58 |
11/13 | 2,940 | 2,950 | 2,892 | 2,942 | -0.07% | 326,500 | 1兆719億 | +0.34% | 67.77 | 5.65 |
11/12 | 2,984 | 2,984 | 2,925 | 2,944 | -0.41% | 469,300 | 1兆726億 | +0.24% | 67.82 | 5.65 |
11/11 | 3,000 | 3,020 | 2,943 | 2,956 | -1.2% | 597,000 | 1兆770億 | +0.44% | 68.1 | 5.68 |
11/10 | 3,150 | 3,175 | 2,930 | 2,992 | -7.08% | 1,450,600 | 1兆901億 | +1.7% | 68.93 | 5.75 |
11/09 | 3,050 | 3,290 | 3,005 | 3,220 | +13.14% | 1,915,500 | 1兆1732億 | +9.6% | 74.18 | 6.18 |
11/06 | 2,800 | 2,851 | 2,784 | 2,846 | +1.61% | 558,800 | 1兆369億 | -2.63% | 65.56 | 5.47 |
11/05 | 2,816 | 2,843 | 2,786 | 2,801 | -0.88% | 725,600 | 1兆205億 | -4.14% | 64.53 | 5.38 |
11/04 | 2,810 | 2,848 | 2,757 | 2,826 | +0.04% | 498,700 | 1兆296億 | -3.29% | 65.1 | 5.43 |
11/02 | 2,821 | 2,887 | 2,813 | 2,825 | -1.6% | 384,000 | 1兆293億 | -3.25% | 65.08 | 5.42 |
10/30 | 2,945 | 2,949 | 2,847 | 2,871 | -2.48% | 499,600 | 1兆460億 | -1.51% | 66.14 | 5.51 |
10/29 | 2,898 | 2,957 | 2,875 | 2,944 | +0.17% | 389,200 | 1兆726億 | +1.24% | 67.82 | 5.65 |
10/28 | 2,847 | 2,950 | 2,832 | 2,939 | +3.01% | 587,200 | 1兆708億 | +1.45% | 67.71 | 5.64 |
10/27 | 2,749 | 2,855 | 2,718 | 2,853 | +2.63% | 467,400 | 1兆395億 | -1.14% | 65.72 | 5.48 |
10/26 | 2,834 | 2,868 | 2,780 | 2,780 | -2.25% | 433,600 | 1兆129億 | -3.44% | 64.04 | 5.34 |
10/23 | 2,853 | 2,870 | 2,762 | 2,844 | -1.35% | 612,800 | 1兆362億 | -1.04% | 65.52 | 5.46 |
10/22 | 2,930 | 2,930 | 2,872 | 2,883 | -1% | 364,300 | 1兆504億 | +0.56% | 66.42 | 5.54 |
10/21 | 2,960 | 2,984 | 2,902 | 2,912 | -0.61% | 266,200 | 1兆610億 | +1.93% | 67.08 | 5.59 |
10/20 | 2,905 | 2,974 | 2,871 | 2,930 | -0.31% | 314,400 | 1兆675億 | +3.02% | 67.5 | 5.63 |
10/19 | 2,910 | 2,963 | 2,905 | 2,939 | -0.37% | 226,800 | 1兆708億 | +3.85% | 67.71 | 5.64 |
10/16 | 2,947 | 2,974 | 2,913 | 2,950 | -0.24% | 360,600 | 1兆748億 | +4.76% | 67.96 | 5.66 |
10/15 | 3,040 | 3,055 | 2,920 | 2,957 | -2.89% | 682,500 | 1兆774億 | +5.49% | 68.12 | 5.68 |
10/14 | 3,030 | 3,065 | 3,015 | 3,045 | +0.16% | 248,800 | 1兆1094億 | +9.22% | 70.15 | 5.85 |
10/13 | 3,055 | 3,085 | 3,025 | 3,040 | 0% | 246,400 | 1兆1076億 | +9.67% | 70.03 | 5.84 |
10/12 | 3,045 | 3,065 | 3,000 | 3,040 | +0.83% | 237,200 | 1兆1076億 | +10.26% | 70.03 | 5.84 |
10/09 | 3,070 | 3,070 | 2,991 | 3,015 | -2.11% | 424,300 | 1兆985億 | +10.08% | 69.46 | 5.79 |
10/08 | 3,110 | 3,125 | 3,015 | 3,080 | 0% | 704,500 | 1兆1222億 | +13.44% | 70.95 | 5.91 |
10/07 | 2,957 | 3,085 | 2,957 | 3,080 | +4.48% | 974,200 | 1兆1222億 | +14.71% | 70.95 | 5.91 |
10/06 | 2,901 | 2,948 | 2,892 | 2,948 | +2.61% | 616,500 | 1兆741億 | +11.12% | 67.91 | 5.66 |
10/05 | 2,896 | 2,900 | 2,844 | 2,873 | +0.95% | 653,500 | 1兆468億 | +9.28% | 66.18 | 5.52 |
10/02 | 2,880 | 2,921 | 2,831 | 2,846 | +0.57% | 1,023,100 | 1兆369億 | +9.08% | 65.56 | 5.47 |
09/30 | 2,805 | 2,844 | 2,793 | 2,830 | +1.32% | 670,800 | 1兆311億 | +9.22% | 65.19 | 5.43 |
09/29 | 2,760 | 2,793 | 2,655 | 2,793 | +0.65% | 737,000 | 1兆176億 | +8.55% | 64.34 | 5.36 |
09/28 | 2,756 | 2,782 | 2,740 | 2,775 | +2.32% | 779,100 | 1兆111億 | +8.44% | 63.93 | 5.33 |
09/25 | 2,684 | 2,723 | 2,648 | 2,712 | +0.86% | 634,500 | 9881億5573万 | +6.52% | 62.48 | 5.21 |
09/24 | 2,652 | 2,740 | 2,637 | 2,689 | +0.94% | 879,500 | 9797億7536万 | +6.07% | 61.95 | 5.16 |
09/23 | 2,663 | 2,679 | 2,644 | 2,664 | -0.3% | 641,600 | 9706億6625万 | +5.5% | 61.37 | 5.12 |
09/18 | 2,665 | 2,684 | 2,628 | 2,672 | +0.23% | 508,100 | 9735億8116万 | +6.24% | 61.55 | 5.13 |
09/17 | 2,680 | 2,682 | 2,639 | 2,666 | -0.37% | 450,600 | 9713億9498万 | +6.6% | 61.42 | 5.12 |
09/16 | 2,685 | 2,707 | 2,663 | 2,676 | +0.26% | 710,700 | 9750億3862万 | +7.51% | 61.65 | 5.14 |
09/15 | 2,637 | 2,680 | 2,614 | 2,669 | +1.71% | 650,900 | 9724億8807万 | +7.79% | 61.49 | 5.13 |
09/14 | 2,591 | 2,630 | 2,578 | 2,624 | +1.2% | 443,000 | 9560億9168万 | +6.62% | 60.45 | 5.04 |
09/11 | 2,567 | 2,601 | 2,551 | 2,593 | +0.5% | 454,700 | 9447億9639万 | +5.97% | 59.73 | 4.98 |
09/10 | 2,616 | 2,678 | 2,576 | 2,580 | +0.31% | 889,900 | 9400億5966万 | +6.13% | 59.44 | 4.95 |
09/09 | 2,581 | 2,604 | 2,544 | 2,572 | -2.58% | 664,400 | 9371億4474万 | +6.55% | 59.25 | 4.94 |
09/08 | 2,583 | 2,644 | 2,547 | 2,640 | +2.76% | 654,300 | 9619億2151万 | +10.23% | 60.82 | 5.07 |
09/07 | 2,680 | 2,688 | 2,515 | 2,569 | -2.87% | 1,078,300 | 9360億5165万 | +8.31% | 59.18 | 4.93 |
09/04 | 2,591 | 2,647 | 2,555 | 2,645 | -0.9% | 754,900 | 9637億4333万 | +12.46% | 60.93 | 5.08 |
09/03 | 2,624 | 2,676 | 2,591 | 2,669 | +2.42% | 1,349,300 | 9724億8807万 | +14.65% | 61.49 | 5.13 |
09/02 | 2,510 | 2,626 | 2,487 | 2,606 | +8.67% | 2,385,500 | 9495億3313万 | +12.91% | 60.03 | 5 |
09/01 | 2,368 | 2,401 | 2,357 | 2,398 | +2.13% | 708,200 | 8737億4537万 | +4.62% | 55.24 | 4.6 |
08/31 | 2,310 | 2,352 | 2,310 | 2,348 | +3.8% | 776,600 | 8555億2716万 | +2.89% | 54.09 | 4.51 |
08/28 | 2,334 | 2,339 | 2,240 | 2,262 | -3.5% | 1,009,500 | 8241億9184万 | -0.48% | 52.11 | 4.34 |
08/27 | 2,394 | 2,400 | 2,336 | 2,344 | -1.92% | 435,600 | 8540億6970万 | +3.35% | 54 | 4.5 |
08/26 | 2,398 | 2,421 | 2,378 | 2,390 | -0.08% | 365,900 | 8708億3046万 | +5.8% | 55.06 | 4.59 |
08/25 | 2,400 | 2,432 | 2,381 | 2,392 | +0.55% | 587,300 | 8715億5919万 | +6.41% | 55.1 | 4.59 |
08/24 | 2,430 | 2,438 | 2,347 | 2,379 | -2.74% | 900,800 | 8668億2245万 | +6.3% | 54.8 | 4.57 |
08/21 | 2,465 | 2,467 | 2,412 | 2,446 | +0.41% | 763,800 | 8912億3485万 | +9.74% | 56.35 | 4.7 |
08/20 | 2,451 | 2,478 | 2,426 | 2,436 | -0.29% | 648,200 | 8875億9121万 | +9.83% | 56.12 | 4.68 |
08/19 | 2,450 | 2,463 | 2,433 | 2,443 | +0.04% | 587,800 | 8901億4176万 | +10.59% | 56.28 | 4.69 |
08/18 | 2,419 | 2,443 | 2,396 | 2,442 | +1.54% | 705,400 | 8897億7740万 | +11.25% | 56.26 | 4.69 |
08/17 | 2,356 | 2,413 | 2,339 | 2,405 | +3% | 790,000 | 8762億9592万 | +10.17% | 55.4 | 4.62 |
08/14 | 2,365 | 2,394 | 2,326 | 2,335 | -1.27% | 632,900 | 8507億9043万 | +7.65% | 53.79 | 4.48 |
08/13 | 2,355 | 2,367 | 2,310 | 2,365 | +1.2% | 752,300 | 8617億2135万 | +9.54% | 54.48 | 4.54 |