株価チャート
2020/09/30～2021/02/26
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 |
| 02/26 | 1,021 | 1,027 | 982 | 990 | -6.16% | 952,600 | 782億1742万 | -1.3% | 41.58 | 12.84 |
| 02/25 | 1,030 | 1,063 | 1,029 | 1,055 | +2.63% | 713,100 | 833億5291万 | +5.5% | 44.31 | 13.68 |
| 02/24 | 1,017 | 1,048 | 1,013 | 1,028 | +0.98% | 885,100 | 812億1971万 | +3.42% | 43.18 | 13.33 |
| 02/22 | 1,030 | 1,050 | 1,017 | 1,018 | -1.55% | 431,300 | 804億2963万 | +3.04% | 42.76 | 13.2 |
| 02/19 | 1,039 | 1,040 | 1,015 | 1,034 | -2.36% | 480,400 | 816億9375万 | +5.19% | 43.43 | 13.41 |
| 02/18 | 1,093 | 1,104 | 1,055 | 1,059 | -2.58% | 737,700 | 836億6894万 | +8.62% | 44.48 | 13.73 |
| 02/17 | 1,056 | 1,090 | 1,047 | 1,087 | +3.43% | 793,500 | 858億8115万 | +12.88% | 45.65 | 14.1 |
| 02/16 | 1,018 | 1,058 | 1,014 | 1,051 | +3.44% | 665,200 | 830億3688万 | +10.75% | 44.14 | 13.63 |
| 02/15 | 1,031 | 1,044 | 1,008 | 1,016 | -1.45% | 666,000 | 802億7162万 | +8.32% | 42.67 | 13.18 |
| 02/12 | 1,020 | 1,032 | 1,004 | 1,031 | +1.38% | 422,400 | 814億5673万 | +11.1% | 43.3 | 13.37 |
| 02/10 | 1,024 | 1,029 | 1,004 | 1,017 | -1.17% | 464,200 | 803億5062万 | +10.91% | 42.71 | 13.19 |
| 02/09 | 1,003 | 1,029 | 997 | 1,029 | +3.21% | 548,800 | 812億9871万 | +13.58% | 43.22 | 13.34 |
| 02/08 | 1,009 | 1,032 | 997 | 997 | -0.8% | 844,900 | 787億7047万 | +11.4% | 41.87 | 12.93 |
| 02/05 | 1,025 | 1,035 | 1,004 | 1,005 | -0.2% | 602,200 | 794億253万 | +13.56% | 42.21 | 13.03 |
| 02/04 | 1,046 | 1,047 | 995 | 1,007 | -5% | 1,094,300 | 795億6055万 | +15.09% | 42.29 | 13.06 |
| 02/03 | 1,062 | 1,067 | 1,029 | 1,060 | +1.24% | 1,237,100 | 837億4795万 | +22.83% | 44.52 | 13.75 |
| 02/02 | 1,046 | 1,077 | 1,022 | 1,047 | +2.75% | 1,572,800 | 827億2085万 | +23.18% | 43.97 | 13.58 |
| 02/01 | 946 | 1,020 | 942 | 1,019 | +6.04% | 1,592,300 | 805億864万 | +21.74% | 42.8 | 13.21 |
| 01/29 | 938 | 981 | 936 | 961 | +3.78% | 1,552,800 | 759億2620万 | +16.34% | 40.36 | 12.46 |
| 01/28 | 912 | 943 | 908 | 926 | 0% | 1,452,300 | 731億6094万 | +13.48% | 38.89 | 12.01 |
| 01/27 | 950 | 950 | 912 | 926 | -2.73% | 919,700 | 731億6094万 | +14.6% | 38.89 | 12.01 |
| 01/26 | 935 | 960 | 922 | 952 | +3.48% | 1,243,500 | 752億1514万 | +18.85% | 39.98 | 12.35 |
| 01/25 | 900 | 921 | 892 | 920 | +0.66% | 784,600 | 726億8690万 | +16.02% | 38.64 | 11.93 |
| 01/22 | 906 | 932 | 896 | 914 | -0.76% | 1,075,100 | 722億1285万 | +16.28% | 38.39 | 11.85 |
| 01/21 | 937 | 943 | 911 | 921 | -0.86% | 972,200 | 727億6590万 | +18.08% | 38.68 | 11.94 |
| 01/20 | 915 | 940 | 907 | 929 | +2.65% | 2,164,300 | 733億9796万 | +20.18% | 39.02 | 12.05 |
| 01/19 | 878 | 906 | 877 | 905 | +3.08% | 1,616,100 | 715億178万 | +18.15% | 38.01 | 11.74 |
| 01/18 | 886 | 887 | 841 | 878 | -0.23% | 1,999,500 | 693億6858万 | +15.68% | 36.88 | 11.39 |
| 01/15 | 827 | 896 | 821 | 880 | +3.53% | 2,687,200 | 695億2660万 | +16.87% | 36.96 | 11.41 |
| 01/14 | 829 | 875 | 816 | 850 | +12.43% | 6,364,100 | 671億5637万 | +13.79% | 35.7 | 11.02 |
| 01/13 | 730 | 758 | 729 | 756 | +4.42% | 1,602,000 | 597億2967万 | +2.02% | 31.75 | 9.8 |
| 01/12 | 767 | 768 | 713 | 724 | -7.42% | 1,656,600 | 572億143万 | -2.29% | 30.41 | 9.39 |
| 01/08 | 767 | 787 | 762 | 782 | +2.36% | 641,300 | 617億8386万 | +5.53% | 32.84 | 10.14 |
| 01/07 | 753 | 771 | 751 | 764 | +2% | 593,900 | 603億6173万 | +3.24% | 32.09 | 9.91 |
| 01/06 | 740 | 754 | 734 | 749 | -0.13% | 377,000 | 591億7661万 | +1.22% | 31.46 | 9.71 |
| 01/05 | 747 | 757 | 743 | 750 | -0.92% | 473,900 | 592億5562万 | +1.21% | 31.5 | 9.73 |
| 01/04 | 761 | 761 | 738 | 757 | +0.66% | 549,800 | 598億867万 | +2.3% | 31.79 | 9.82 |
| 2020 |
| 12/30 | 743 | 755 | 731 | 752 | +0.8% | 427,700 | 594億1364万 | +1.76% | 31.58 | 9.75 |
| 12/29 | 722 | 749 | 714 | 746 | +4.19% | 658,700 | 589億3959万 | +1.22% | 31.33 | 9.67 |
| 12/28 | 723 | 729 | 713 | 716 | -1.38% | 549,300 | 565億6937万 | -2.72% | 30.07 | 9.29 |
| 12/25 | 725 | 732 | 714 | 726 | +1.11% | 460,900 | 573億5944万 | -1.22% | 30.49 | 9.42 |
| 12/24 | 733 | 734 | 713 | 718 | -3.23% | 660,400 | 567億2738万 | -2.31% | 30.16 | 9.31 |
| 12/23 | 724 | 742 | 724 | 742 | +2.49% | 458,800 | 586億2356万 | +0.95% | 31.16 | 9.62 |
| 12/22 | 730 | 735 | 719 | 724 | -0.82% | 479,000 | 572億143万 | -1.23% | 30.41 | 9.39 |
| 12/21 | 745 | 746 | 726 | 730 | -0.41% | 480,600 | 576億7547万 | -0.41% | 30.66 | 9.47 |
| 12/18 | 762 | 763 | 731 | 733 | -3.81% | 766,900 | 579億1249万 | 0% | 30.79 | 9.51 |
| 12/17 | 755 | 764 | 747 | 762 | +1.06% | 579,700 | 602億371万 | +4.1% | 32 | 9.88 |
| 12/16 | 747 | 756 | 743 | 754 | +1.07% | 345,900 | 595億7165万 | +3.15% | 31.67 | 9.78 |
| 12/15 | 749 | 751 | 738 | 746 | -0.8% | 467,600 | 589億3959万 | +2.19% | 31.33 | 9.67 |
| 12/14 | 758 | 768 | 751 | 752 | +0.13% | 530,500 | 594億1364万 | +3.16% | 31.58 | 9.75 |
| 12/11 | 741 | 758 | 741 | 751 | +1.35% | 716,000 | 593億3463万 | +3.16% | 31.54 | 9.74 |
| 12/10 | 729 | 746 | 728 | 741 | +1.23% | 501,000 | 585億4455万 | +1.79% | 31.12 | 9.61 |
| 12/09 | 713 | 734 | 710 | 732 | +3.68% | 587,100 | 578億3349万 | +0.55% | 30.74 | 9.49 |
| 12/08 | 706 | 715 | 704 | 706 | -1.81% | 851,700 | 557億7929万 | -2.89% | 29.65 | 9.16 |
| 12/07 | 739 | 739 | 711 | 719 | -2.71% | 609,700 | 568億639万 | -1.1% | 30.2 | 9.32 |
| 12/04 | 731 | 742 | 725 | 739 | -0.81% | 694,500 | 583億8654万 | +1.51% | 31.04 | 9.58 |
| 12/03 | 748 | 752 | 735 | 745 | -1.72% | 595,300 | 588億6058万 | +2.48% | 31.29 | 9.66 |
| 12/02 | 763 | 764 | 745 | 758 | -0.79% | 693,800 | 598億8768万 | +4.26% | 31.84 | 9.83 |
| 12/01 | 759 | 768 | 747 | 764 | +0.39% | 795,800 | 603億6173万 | +5.23% | 32.09 | 9.91 |
| 11/30 | 745 | 769 | 745 | 761 | +3.54% | 1,000,100 | 601億2470万 | +4.82% | 38.05 | 13.49 |
| 11/27 | 720 | 735 | 710 | 735 | +0.96% | 671,200 | 580億7051万 | +1.24% | 36.75 | 13.03 |
| 11/26 | 708 | 730 | 708 | 728 | +2.97% | 634,500 | 575億1746万 | 0% | 36.4 | 12.9 |
| 11/25 | 713 | 724 | 706 | 707 | -0.42% | 504,300 | 558億5830万 | -3.15% | 35.35 | 12.53 |
| 11/24 | 710 | 713 | 704 | 710 | +0.85% | 556,800 | 560億9532万 | -2.87% | 35.5 | 12.58 |
| 11/20 | 719 | 719 | 700 | 704 | -1.54% | 513,900 | 556億2128万 | -3.83% | 35.2 | 12.48 |
| 11/19 | 705 | 715 | 698 | 715 | +1.27% | 832,900 | 564億9036万 | -2.46% | 35.75 | 12.67 |
| 11/18 | 703 | 728 | 699 | 706 | -0.14% | 707,800 | 557億7929万 | -3.95% | 35.3 | 12.51 |
| 11/17 | 724 | 725 | 702 | 707 | -2.75% | 624,400 | 558億5830万 | -4.2% | 35.35 | 12.53 |
| 11/16 | 719 | 733 | 710 | 727 | +1.39% | 635,800 | 574億3845万 | -2.02% | 36.35 | 12.88 |
| 11/13 | 719 | 719 | 709 | 717 | -0.42% | 381,700 | 566億4837万 | -3.63% | 35.85 | 12.71 |
| 11/12 | 732 | 732 | 713 | 720 | -1.1% | 582,200 | 568億8540万 | -3.49% | 36 | 12.76 |
| 11/11 | 729 | 739 | 720 | 728 | +0.41% | 490,500 | 575億1746万 | -2.54% | 36.4 | 12.9 |
| 11/10 | 740 | 742 | 718 | 725 | -1.49% | 571,300 | 572億8043万 | -2.95% | 36.25 | 12.85 |
| 11/09 | 727 | 736 | 717 | 736 | +0.82% | 406,400 | 581億4952万 | -1.74% | 36.8 | 13.04 |
| 11/06 | 745 | 747 | 724 | 730 | -2.54% | 747,000 | 576億7547万 | -2.93% | 36.5 | 12.94 |
| 11/05 | 742 | 753 | 736 | 749 | +1.77% | 615,500 | 591億7661万 | -0.93% | 37.45 | 13.27 |
| 11/04 | 723 | 739 | 711 | 736 | +3.95% | 660,000 | 581億4952万 | -3.16% | 36.8 | 13.04 |
| 11/02 | 700 | 716 | 694 | 708 | +0.57% | 495,000 | 559億3731万 | -7.33% | 35.4 | 12.55 |
| 10/30 | 737 | 739 | 703 | 704 | -3.56% | 509,700 | 556億2128万 | -8.21% | 35.2 | 12.48 |
| 10/29 | 720 | 731 | 712 | 730 | -0.14% | 548,300 | 576億7547万 | -5.19% | 36.5 | 12.94 |
| 10/28 | 735 | 741 | 722 | 731 | -1.35% | 478,200 | 577億5448万 | -5.43% | 36.55 | 12.95 |
| 10/27 | 730 | 746 | 722 | 741 | 0% | 392,800 | 585億4455万 | -4.39% | 37.05 | 13.13 |
| 10/26 | 756 | 767 | 741 | 741 | -1.59% | 588,200 | 585億4455万 | -4.51% | 37.05 | 13.13 |
| 10/23 | 751 | 762 | 741 | 753 | -0.4% | 633,800 | 594億9264万 | -3.21% | 37.65 | 13.34 |
| 10/22 | 777 | 780 | 745 | 756 | -4.42% | 1,051,000 | 597億2967万 | -2.83% | 37.8 | 13.4 |
| 10/21 | 765 | 794 | 765 | 791 | +2.86% | 912,300 | 624億9493万 | +1.67% | 39.55 | 14.02 |
| 10/20 | 745 | 783 | 742 | 769 | +2.81% | 1,167,600 | 607億5676万 | -1.03% | 38.45 | 13.63 |
| 10/19 | 728 | 756 | 718 | 748 | +4.47% | 788,200 | 590億9761万 | -3.73% | 37.4 | 13.26 |
| 10/16 | 733 | 733 | 702 | 716 | -2.32% | 1,128,800 | 565億6937万 | -7.85% | 35.8 | 12.69 |
| 10/15 | 755 | 757 | 723 | 733 | -5.17% | 1,728,300 | 579億1249万 | -5.91% | 36.65 | 12.99 |
| 10/14 | 780 | 799 | 768 | 773 | -2.03% | 631,400 | 610億7279万 | -0.77% | 38.65 | 13.7 |
| 10/13 | 803 | 816 | 789 | 789 | -1.74% | 790,500 | 623億3691万 | +1.54% | 39.45 | 13.98 |
| 10/12 | 773 | 803 | 772 | 803 | +5.1% | 973,600 | 634億4302万 | +3.61% | 40.15 | 14.23 |
| 10/09 | 772 | 774 | 754 | 764 | -1.42% | 877,200 | 603億6173万 | -1.04% | 38.2 | 13.54 |
| 10/08 | 748 | 775 | 739 | 775 | +3.47% | 1,188,900 | 612億3081万 | +0.52% | 38.75 | 13.73 |
| 10/07 | 734 | 759 | 720 | 749 | +1.63% | 1,329,600 | 591億7661万 | -2.47% | 37.45 | 13.27 |
| 10/06 | 760 | 768 | 736 | 737 | -2.38% | 1,353,000 | 582億2852万 | -3.79% | 36.85 | 13.06 |
| 10/05 | 763 | 775 | 733 | 755 | -7.36% | 2,433,200 | 596億5066万 | -1.44% | 37.75 | 13.38 |
| 10/02 | 844 | 856 | 811 | 815 | -2.63% | 1,533,500 | 643億9111万 | +6.54% | 40.75 | 14.44 |
| 09/30 | 854 | 858 | 833 | 837 | -1.88% | 708,500 | 661億2927万 | +9.84% | 41.85 | 14.83 |
