株価チャート
2020/10/06～2021/03/03
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 |
| 03/03 | 8,503 | 8,560 | 8,272 | 8,358 | -1.72% | 2,441,700 | 5兆6731億 | -5.58% | 149.99 | 28.39 |
| 03/02 | 8,700 | 8,700 | 8,440 | 8,504 | -0.56% | 1,828,200 | 5兆7722億 | -4.88% | 152.61 | 28.89 |
| 03/01 | 8,575 | 8,715 | 8,466 | 8,552 | +1.51% | 2,440,500 | 5兆8048億 | -5.04% | 153.47 | 29.05 |
| 02/26 | 8,215 | 8,533 | 8,185 | 8,425 | -1.34% | 3,911,100 | 5兆7186億 | -7.16% | 151.19 | 28.62 |
| 02/25 | 8,421 | 8,616 | 8,420 | 8,539 | +2.21% | 3,146,800 | 5兆7959億 | -6.61% | 153.23 | 29.01 |
| 02/24 | 8,600 | 8,696 | 8,345 | 8,354 | -5.07% | 3,707,500 | 5兆6704億 | -9.26% | 149.91 | 28.38 |
| 02/22 | 8,898 | 8,938 | 8,680 | 8,800 | -0.43% | 2,505,600 | 5兆9731億 | -5.19% | 157.92 | 29.89 |
| 02/19 | 8,763 | 8,953 | 8,676 | 8,838 | -0.54% | 1,990,400 | 5兆9987億 | -5.28% | 158.59 | 30.02 |
| 02/18 | 8,700 | 8,956 | 8,587 | 8,886 | +0.41% | 3,296,100 | 6兆313億 | -5.36% | 159.46 | 30.18 |
| 02/17 | 9,040 | 9,160 | 8,764 | 8,850 | -3.88% | 4,100,700 | 6兆69億 | -6.25% | 158.81 | 30.06 |
| 02/16 | 9,149 | 9,433 | 9,103 | 9,207 | +2.27% | 5,122,700 | 6兆2492億 | -3.03% | 165.22 | 31.27 |
| 02/15 | 8,725 | 9,074 | 8,654 | 9,003 | +3.21% | 4,963,400 | 6兆1107億 | -5.72% | 161.56 | 30.58 |
| 02/12 | 8,789 | 8,816 | 8,622 | 8,723 | -0.39% | 3,050,200 | 5兆9207億 | -9.12% | 156.53 | 29.63 |
| 02/10 | 8,658 | 8,864 | 8,621 | 8,757 | +0.7% | 3,885,900 | 5兆9437億 | -9.19% | 157.14 | 29.74 |
| 02/09 | 8,690 | 8,748 | 8,386 | 8,696 | +0.93% | 5,154,700 | 5兆9023億 | -10.31% | 156.05 | 29.54 |
| 02/08 | 8,401 | 8,654 | 8,221 | 8,616 | +1.89% | 6,306,300 | 5兆8480億 | -11.68% | 154.61 | 29.27 |
| 02/05 | 8,560 | 8,732 | 8,333 | 8,456 | -2.05% | 6,261,700 | 5兆7394億 | -13.71% | 151.74 | 28.72 |
| 02/04 | 9,050 | 9,050 | 8,462 | 8,633 | -3.89% | 6,151,200 | 5兆8596億 | -12.42% | 154.92 | 29.32 |
| 02/03 | 9,290 | 9,293 | 8,925 | 8,982 | -2.98% | 4,300,000 | 6兆965億 | -9.17% | 161.18 | 30.51 |
| 02/02 | 9,580 | 9,598 | 9,170 | 9,258 | -0.24% | 3,920,000 | 6兆2838億 | -6.5% | 166.13 | 31.45 |
| 02/01 | 9,150 | 9,421 | 9,007 | 9,280 | +5.32% | 5,228,100 | 6兆2987億 | -6.35% | 166.53 | 31.52 |
| 01/29 | 9,204 | 9,299 | 8,741 | 8,811 | -3.44% | 5,205,700 | 5兆9804億 | -11.12% | 158.11 | 29.93 |
| 01/28 | 9,100 | 9,319 | 9,022 | 9,125 | -4.42% | 11,325,100 | 6兆1935億 | -8.1% | 163.74 | 30.99 |
| 01/27 | 10,130 | 10,150 | 9,365 | 9,547 | -5.43% | 7,901,700 | 6兆4800億 | -3.94% | 171.32 | 32.43 |
| 01/26 | 10,540 | 10,545 | 10,080 | 10,095 | -4.45% | 3,272,300 | 6兆8519億 | +1.66% | 181.15 | 34.29 |
| 01/25 | 10,275 | 10,575 | 10,255 | 10,565 | +4.09% | 2,858,500 | 7兆1709億 | +6.64% | 189.59 | 35.89 |
| 01/22 | 10,255 | 10,330 | 10,150 | 10,150 | -1.31% | 2,082,800 | 6兆8892億 | +3.06% | 182.14 | 34.48 |
| 01/21 | 10,115 | 10,290 | 10,060 | 10,285 | +1.63% | 1,955,700 | 6兆9807億 | +4.84% | 184.56 | 34.93 |
| 01/20 | 10,200 | 10,250 | 10,095 | 10,120 | -0.2% | 2,230,000 | 6兆8688億 | +3.71% | 181.6 | 34.37 |
| 01/19 | 10,300 | 10,350 | 10,085 | 10,140 | -0.83% | 2,296,700 | 6兆8823億 | +4.39% | 181.96 | 34.44 |
| 01/18 | 9,850 | 10,260 | 9,780 | 10,225 | +1.94% | 2,146,400 | 6兆9400億 | +5.88% | 183.48 | 34.73 |
| 01/15 | 10,400 | 10,410 | 10,010 | 10,030 | -2.48% | 2,450,400 | 6兆8077億 | +4.51% | 179.98 | 34.07 |
| 01/14 | 10,200 | 10,540 | 10,185 | 10,285 | +1.18% | 3,983,700 | 6兆9807億 | +7.7% | 184.56 | 34.93 |
| 01/13 | 10,055 | 10,195 | 9,888 | 10,165 | -0.59% | 3,871,700 | 6兆8993億 | +7.26% | 182.4 | 34.53 |
| 01/12 | 10,395 | 10,415 | 10,185 | 10,225 | -3.03% | 3,422,400 | 6兆9400億 | +8.5% | 183.48 | 34.73 |
| 01/08 | 10,300 | 10,675 | 10,230 | 10,545 | +3.08% | 4,422,100 | 7兆1572億 | +12.4% | 189.22 | 35.82 |
| 01/07 | 9,943 | 10,300 | 9,875 | 10,230 | +3.85% | 4,073,000 | 6兆9434億 | +9.55% | 183.57 | 34.75 |
| 01/06 | 10,190 | 10,305 | 9,843 | 9,851 | -2.32% | 3,373,500 | 6兆6862億 | +5.81% | 176.77 | 33.46 |
| 01/05 | 10,180 | 10,345 | 10,035 | 10,085 | -0.93% | 3,204,900 | 6兆8450億 | +8.43% | 180.97 | 34.25 |
| 01/04 | 9,877 | 10,260 | 9,822 | 10,180 | +4.49% | 4,449,900 | 6兆9095億 | +9.89% | 182.67 | 34.58 |
| 2020 |
| 12/30 | 9,818 | 9,853 | 9,628 | 9,743 | -1.33% | 3,427,100 | 6兆6129億 | +5.74% | 174.83 | 33.09 |
| 12/29 | 9,388 | 9,890 | 9,380 | 9,874 | +4.78% | 4,098,800 | 6兆7018億 | +7.72% | 177.18 | 33.54 |
| 12/28 | 9,300 | 9,455 | 9,265 | 9,424 | +1.21% | 2,088,100 | 6兆3964億 | +3.37% | 169.11 | 32.01 |
| 12/25 | 9,434 | 9,450 | 9,280 | 9,311 | -1.3% | 1,637,600 | 6兆3197億 | +2.67% | 167.08 | 31.63 |
| 12/24 | 9,396 | 9,440 | 9,271 | 9,434 | +0.51% | 2,164,600 | 6兆4031億 | +4.56% | 169.29 | 32.04 |
| 12/23 | 9,187 | 9,440 | 9,180 | 9,386 | +1.94% | 2,559,100 | 6兆3706億 | +4.71% | 168.43 | 31.88 |
| 12/22 | 9,350 | 9,491 | 9,165 | 9,207 | -1.65% | 2,866,200 | 6兆2491億 | +3.43% | 165.21 | 31.27 |
| 12/21 | 9,246 | 9,396 | 9,086 | 9,361 | +0.17% | 2,323,800 | 6兆3535億 | +5.69% | 167.97 | 31.8 |
| 12/18 | 9,449 | 9,480 | 9,269 | 9,345 | -1.78% | 2,902,000 | 6兆3426億 | +6.13% | 167.69 | 31.74 |
| 12/17 | 9,193 | 9,536 | 9,148 | 9,514 | +4.55% | 3,687,000 | 6兆4573億 | +8.77% | 170.72 | 32.31 |
| 12/16 | 9,200 | 9,248 | 8,940 | 9,100 | -0.86% | 2,612,000 | 6兆1763億 | +4.95% | 163.29 | 30.91 |
| 12/15 | 9,039 | 9,193 | 8,981 | 9,179 | +2.22% | 2,878,200 | 6兆2299億 | +6.6% | 164.71 | 31.18 |
| 12/14 | 8,975 | 9,039 | 8,890 | 8,980 | -0.67% | 2,570,000 | 6兆949億 | +4.77% | 161.14 | 30.5 |
| 12/11 | 8,645 | 9,047 | 8,640 | 9,041 | +3.9% | 4,332,500 | 6兆1363億 | +6.08% | 162.23 | 30.71 |
| 12/10 | 8,459 | 8,710 | 8,418 | 8,702 | -0.32% | 3,011,600 | 5兆9062億 | +2.74% | 156.15 | 29.56 |
| 12/09 | 8,841 | 8,928 | 8,651 | 8,730 | -1.38% | 3,163,100 | 5兆9252億 | +3.61% | 156.65 | 29.65 |
| 12/08 | 8,328 | 8,877 | 8,295 | 8,852 | +4.76% | 5,525,100 | 6兆80億 | +5.83% | 158.84 | 30.07 |
| 12/07 | 8,668 | 8,684 | 8,372 | 8,450 | -4.66% | 4,413,700 | 5兆7351億 | +1.92% | 151.63 | 28.7 |
| 12/04 | 9,070 | 9,169 | 8,633 | 8,863 | -3.25% | 4,578,100 | 6兆155億 | +7.61% | 159.04 | 30.1 |
| 12/03 | 9,248 | 9,273 | 8,945 | 9,161 | -2.95% | 4,421,200 | 6兆2177億 | +12.18% | 164.38 | 31.12 |
| 12/02 | 9,600 | 9,622 | 9,300 | 9,439 | -1.08% | 4,043,600 | 6兆4064億 | +16.85% | 169.37 | 32.06 |
| 12/01 | 9,869 | 9,900 | 9,455 | 9,542 | -0.83% | 4,533,800 | 6兆4763億 | +19.75% | 171.22 | 32.41 |
| 11/30 | 9,398 | 9,622 | 9,358 | 9,622 | +5.09% | 5,214,000 | 6兆5306億 | +22.37% | 172.66 | 32.68 |
| 11/27 | 9,000 | 9,200 | 8,971 | 9,156 | +2.57% | 3,535,300 | 6兆2143億 | +18.04% | 164.29 | 31.1 |
| 11/26 | 8,700 | 8,960 | 8,663 | 8,927 | +4.35% | 2,916,000 | 6兆589億 | +16.31% | 160.19 | 30.32 |
| 11/25 | 8,668 | 8,778 | 8,538 | 8,555 | -0.95% | 3,949,200 | 5兆8064億 | +12.46% | 153.51 | 29.06 |
| 11/24 | 8,324 | 8,669 | 8,322 | 8,637 | +4.79% | 3,340,500 | 5兆8621億 | +14.35% | 154.98 | 29.34 |
| 11/20 | 8,090 | 8,248 | 8,070 | 8,242 | +1.27% | 2,262,900 | 5兆5939億 | +10% | 147.89 | 27.99 |
| 11/19 | 8,112 | 8,200 | 7,968 | 8,139 | +2.21% | 2,852,300 | 5兆5240億 | +9.26% | 146.05 | 27.64 |
| 11/18 | 7,849 | 8,008 | 7,811 | 7,963 | +1.4% | 2,253,600 | 5兆4046億 | +7.36% | 142.89 | 27.05 |
| 11/17 | 7,961 | 8,109 | 7,789 | 7,853 | -2.83% | 3,189,300 | 5兆3299億 | +6.35% | 140.91 | 26.67 |
| 11/16 | 8,179 | 8,248 | 8,033 | 8,082 | +0.26% | 3,112,200 | 5兆4853億 | +9.93% | 145.02 | 27.45 |
| 11/13 | 7,932 | 8,100 | 7,900 | 8,061 | +2.18% | 3,635,600 | 5兆4711億 | +10.36% | 144.65 | 27.38 |
| 11/12 | 7,798 | 7,917 | 7,710 | 7,889 | +3.79% | 3,831,000 | 5兆3544億 | +8.83% | 141.56 | 26.8 |
| 11/11 | 7,471 | 7,673 | 7,121 | 7,601 | +0.03% | 5,176,900 | 5兆1589億 | +5.67% | 136.39 | 25.82 |
| 11/10 | 7,980 | 7,980 | 7,550 | 7,599 | -7.31% | 5,853,800 | 5兆1575億 | +6.32% | 136.36 | 25.81 |
| 11/09 | 7,919 | 8,259 | 7,794 | 8,198 | +5.52% | 3,238,600 | 5兆5641億 | +15.53% | 147.1 | 27.84 |
| 11/06 | 7,700 | 7,799 | 7,574 | 7,769 | +0.65% | 3,121,600 | 5兆2729億 | +10.62% | 139.41 | 26.39 |
| 11/05 | 7,700 | 7,863 | 7,654 | 7,719 | +1.63% | 4,173,500 | 5兆2390億 | +10.71% | 138.51 | 26.22 |
| 11/04 | 7,290 | 7,628 | 7,187 | 7,595 | +5.75% | 4,681,200 | 5兆1548億 | +9.66% | 136.28 | 25.8 |
| 11/02 | 7,211 | 7,310 | 6,861 | 7,182 | +2.21% | 4,431,600 | 4兆8745億 | +4.39% | 128.87 | 24.39 |
| 10/30 | 7,024 | 7,155 | 6,960 | 7,027 | -0.89% | 2,910,500 | 4兆7693億 | +2.57% | 126.09 | 23.87 |
| 10/29 | 7,000 | 7,110 | 6,940 | 7,090 | 0% | 2,321,300 | 4兆8121億 | +3.85% | 127.22 | 24.08 |
| 10/28 | 6,980 | 7,180 | 6,970 | 7,090 | +1.72% | 2,556,900 | 4兆8121億 | +4.17% | 127.22 | 24.08 |
| 10/27 | 6,610 | 7,030 | 6,580 | 6,970 | +4.03% | 2,834,100 | 4兆7306億 | +2.85% | 125.07 | 23.67 |
| 10/26 | 6,860 | 6,860 | 6,690 | 6,700 | -3.04% | 2,218,700 | 4兆5474億 | -0.8% | 120.22 | 22.76 |
| 10/23 | 6,880 | 6,950 | 6,780 | 6,910 | -0.86% | 2,564,700 | 4兆6899億 | +2.43% | 123.99 | 23.47 |
| 10/22 | 7,100 | 7,140 | 6,960 | 6,970 | -1.83% | 2,393,200 | 4兆7306億 | +3.81% | 125.07 | 23.67 |
| 10/21 | 7,220 | 7,240 | 7,090 | 7,100 | -1.93% | 1,672,000 | 4兆8187億 | +6.38% | 127.4 | 24.11 |
| 10/20 | 7,120 | 7,240 | 7,120 | 7,240 | +0.56% | 1,504,800 | 4兆9138億 | +9.13% | 129.91 | 24.59 |
| 10/19 | 7,180 | 7,250 | 7,120 | 7,200 | +0.84% | 1,698,700 | 4兆8866億 | +9.21% | 129.19 | 24.45 |
| 10/16 | 7,080 | 7,190 | 6,980 | 7,140 | -0.14% | 2,540,700 | 4兆8459億 | +8.94% | 128.12 | 24.25 |
| 10/15 | 7,300 | 7,370 | 7,110 | 7,150 | -2.46% | 2,768,500 | 4兆8527億 | +9.63% | 128.3 | 24.28 |
| 10/14 | 7,200 | 7,340 | 7,190 | 7,330 | +2.81% | 2,531,900 | 4兆9749億 | +12.96% | 131.53 | 24.9 |
| 10/13 | 7,040 | 7,180 | 6,990 | 7,130 | +0.85% | 2,703,800 | 4兆8391億 | +10.46% | 127.94 | 24.22 |
| 10/12 | 6,920 | 7,100 | 6,900 | 7,070 | +2.91% | 3,811,300 | 4兆7984億 | +9.8% | 126.86 | 24.01 |
| 10/09 | 6,770 | 6,990 | 6,750 | 6,870 | +2.69% | 4,998,600 | 4兆6626億 | +7.01% | 123.27 | 23.33 |
| 10/08 | 6,470 | 6,700 | 6,450 | 6,690 | +3.24% | 3,777,900 | 4兆5405億 | +4.53% | 120.04 | 22.72 |
| 10/07 | 6,410 | 6,570 | 6,400 | 6,480 | +0.47% | 2,299,300 | 4兆3980億 | +1.6% | 116.27 | 22.01 |
| 10/06 | 6,340 | 6,460 | 6,310 | 6,450 | +1.9% | 2,077,800 | 4兆3776億 | +1.42% | 115.74 | 21.91 |
