株価チャート
2020/09/29～2021/02/25
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 |
| 02/25 | 4,824 | 4,850 | 4,765 | 4,796 | +2.39% | 2,096,700 | 2兆4315億 | +8.65% | 15.83 | 1.38 |
| 02/24 | 4,591 | 4,696 | 4,511 | 4,684 | +2.99% | 2,355,000 | 2兆3748億 | +6.65% | 15.46 | 1.35 |
| 02/22 | 4,531 | 4,598 | 4,530 | 4,548 | +0.6% | 1,081,300 | 2兆3058億 | +4% | 15.01 | 1.31 |
| 02/19 | 4,615 | 4,629 | 4,510 | 4,521 | -2.12% | 2,440,800 | 2兆2921億 | +3.69% | 14.92 | 1.3 |
| 02/18 | 4,688 | 4,715 | 4,610 | 4,619 | -1.79% | 2,754,100 | 2兆3418億 | +6.23% | 15.25 | 1.33 |
| 02/17 | 4,681 | 4,728 | 4,601 | 4,703 | -0.04% | 2,104,800 | 2兆3844億 | +8.61% | 15.52 | 1.36 |
| 02/16 | 4,620 | 4,725 | 4,617 | 4,705 | +2.64% | 2,253,200 | 2兆3854億 | +9.22% | 15.53 | 1.36 |
| 02/15 | 4,490 | 4,617 | 4,479 | 4,584 | +3.52% | 2,766,200 | 2兆3241億 | +6.88% | 15.13 | 1.32 |
| 02/12 | 4,446 | 4,471 | 4,380 | 4,428 | -0.4% | 1,693,700 | 2兆2450億 | +3.63% | 14.62 | 1.28 |
| 02/10 | 4,373 | 4,471 | 4,355 | 4,446 | +1.51% | 1,751,000 | 2兆2541億 | +4.32% | 14.68 | 1.28 |
| 02/09 | 4,416 | 4,429 | 4,366 | 4,380 | -1.33% | 1,230,400 | 2兆2206億 | +3.06% | 14.46 | 1.26 |
| 02/08 | 4,317 | 4,446 | 4,288 | 4,439 | +2.92% | 2,246,100 | 2兆2505億 | +4.62% | 14.65 | 1.28 |
| 02/05 | 4,260 | 4,325 | 4,245 | 4,313 | +2.08% | 1,868,200 | 2兆1867億 | +1.84% | 14.24 | 1.24 |
| 02/04 | 4,272 | 4,275 | 4,211 | 4,225 | -2.2% | 2,008,800 | 2兆1420億 | -0.21% | 13.95 | 1.22 |
| 02/03 | 4,275 | 4,335 | 4,258 | 4,320 | +0.63% | 1,636,900 | 2兆1902億 | +1.98% | 14.26 | 1.25 |
| 02/02 | 4,191 | 4,296 | 4,191 | 4,293 | +2.14% | 1,446,800 | 2兆1765億 | +1.35% | 14.17 | 1.24 |
| 02/01 | 4,262 | 4,298 | 4,185 | 4,203 | -0.21% | 1,379,600 | 2兆1309億 | -0.78% | 13.87 | 1.21 |
| 01/29 | 4,200 | 4,280 | 4,194 | 4,212 | +0.65% | 2,098,000 | 2兆1354億 | -0.61% | 13.9 | 1.21 |
| 01/28 | 4,184 | 4,212 | 4,120 | 4,185 | -3.21% | 2,909,600 | 2兆1218億 | -1.27% | 13.81 | 1.21 |
| 01/27 | 4,272 | 4,329 | 4,252 | 4,324 | +2.01% | 930,900 | 2兆1922億 | +1.96% | 14.27 | 1.25 |
| 01/26 | 4,252 | 4,266 | 4,215 | 4,239 | -1.28% | 978,300 | 2兆1491億 | +0.02% | 13.99 | 1.22 |
| 01/25 | 4,331 | 4,341 | 4,286 | 4,294 | -1.08% | 1,070,400 | 2兆1770億 | +1.32% | 14.17 | 1.24 |
| 01/22 | 4,309 | 4,389 | 4,306 | 4,341 | +1.14% | 1,668,800 | 2兆2009億 | +2.45% | 14.33 | 1.25 |
| 01/21 | 4,285 | 4,382 | 4,280 | 4,292 | +0.92% | 1,449,500 | 2兆1760億 | +1.35% | 14.17 | 1.24 |
| 01/20 | 4,245 | 4,253 | 4,179 | 4,253 | +0.05% | 852,300 | 2兆1562億 | +0.31% | 14.04 | 1.23 |
| 01/19 | 4,200 | 4,274 | 4,198 | 4,251 | +1.21% | 1,236,000 | 2兆1552億 | +0.05% | 14.03 | 1.23 |
| 01/18 | 4,226 | 4,229 | 4,173 | 4,200 | -0.78% | 630,700 | 2兆1294億 | -1.43% | 13.86 | 1.21 |
| 01/15 | 4,193 | 4,247 | 4,175 | 4,233 | +0.38% | 1,167,100 | 2兆1461億 | -0.98% | 13.97 | 1.22 |
| 01/14 | 4,150 | 4,260 | 4,147 | 4,217 | +1.08% | 1,430,700 | 2兆1380億 | -1.61% | 13.92 | 1.22 |
| 01/13 | 4,162 | 4,182 | 4,137 | 4,172 | +0.68% | 864,800 | 2兆1152億 | -2.86% | 13.77 | 1.2 |
| 01/12 | 4,225 | 4,225 | 4,135 | 4,144 | -1.96% | 1,690,700 | 2兆1010億 | -3.85% | 13.68 | 1.19 |
| 01/08 | 4,215 | 4,235 | 4,150 | 4,227 | +1.03% | 1,552,200 | 2兆1431億 | -2.13% | 13.95 | 1.22 |
| 01/07 | 4,205 | 4,232 | 4,156 | 4,184 | +0.77% | 1,295,400 | 2兆1213億 | -3.19% | 13.81 | 1.21 |
| 01/06 | 4,139 | 4,181 | 4,127 | 4,152 | -0.41% | 879,400 | 2兆1050億 | -3.96% | 13.71 | 1.2 |
| 01/05 | 4,175 | 4,192 | 4,153 | 4,169 | -0.67% | 811,000 | 2兆1136億 | -3.45% | 13.76 | 1.2 |
| 01/04 | 4,263 | 4,272 | 4,160 | 4,197 | -1.11% | 943,400 | 2兆1278億 | -2.76% | 13.85 | 1.21 |
| 2020 |
| 12/30 | 4,300 | 4,302 | 4,236 | 4,244 | -1.05% | 866,500 | 2兆1517億 | -1.67% | 23.17 | 1.42 |
| 12/29 | 4,242 | 4,302 | 4,220 | 4,289 | +0.28% | 1,137,100 | 2兆1745億 | -0.56% | 23.41 | 1.43 |
| 12/28 | 4,325 | 4,336 | 4,258 | 4,277 | -0.58% | 1,358,700 | 2兆1684億 | -0.74% | 23.35 | 1.43 |
| 12/25 | 4,310 | 4,322 | 4,301 | 4,302 | +0.26% | 465,900 | 2兆1811億 | +0.09% | 23.48 | 1.44 |
| 12/24 | 4,294 | 4,318 | 4,279 | 4,291 | +0.85% | 720,200 | 2兆1755億 | +0.05% | 23.42 | 1.43 |
| 12/23 | 4,250 | 4,274 | 4,236 | 4,255 | +0.14% | 675,900 | 2兆1572億 | -0.68% | 23.23 | 1.42 |
| 12/22 | 4,180 | 4,274 | 4,170 | 4,249 | +0.69% | 1,129,300 | 2兆1542億 | -0.77% | 23.19 | 1.42 |
| 12/21 | 4,282 | 4,311 | 4,195 | 4,220 | -0.78% | 1,219,500 | 2兆1395億 | -1.31% | 23.03 | 1.41 |
| 12/18 | 4,288 | 4,289 | 4,246 | 4,253 | +0.21% | 1,848,300 | 2兆1562億 | -0.26% | 23.21 | 1.42 |
| 12/17 | 4,246 | 4,271 | 4,206 | 4,244 | -0.47% | 1,462,400 | 2兆1517億 | -0.33% | 23.17 | 1.42 |
| 12/16 | 4,250 | 4,318 | 4,245 | 4,264 | -0.65% | 1,743,800 | 2兆1618億 | +0.33% | 23.27 | 1.43 |
| 12/15 | 4,321 | 4,341 | 4,263 | 4,292 | -2.79% | 2,430,800 | 2兆1760億 | +1.18% | 23.43 | 1.43 |
| 12/14 | 4,418 | 4,461 | 4,410 | 4,415 | -1.32% | 1,478,400 | 2兆2384億 | +4.67% | 24.1 | 1.48 |
| 12/11 | 4,530 | 4,546 | 4,445 | 4,474 | -1.97% | 1,686,700 | 2兆2683億 | +6.88% | 24.42 | 1.5 |
| 12/10 | 4,550 | 4,602 | 4,543 | 4,564 | +0.6% | 1,323,300 | 2兆3139億 | +10.16% | 24.91 | 1.53 |
| 12/09 | 4,509 | 4,588 | 4,508 | 4,537 | +0.4% | 1,567,200 | 2兆3002億 | +10.77% | 24.76 | 1.52 |
| 12/08 | 4,407 | 4,532 | 4,407 | 4,519 | +1.83% | 1,721,900 | 2兆2911億 | +11.64% | 24.67 | 1.51 |
| 12/07 | 4,547 | 4,555 | 4,425 | 4,438 | -2.46% | 2,387,500 | 2兆2500億 | +11.06% | 24.22 | 1.48 |
| 12/04 | 4,433 | 4,576 | 4,413 | 4,550 | +4.29% | 3,226,700 | 2兆3068億 | +15.1% | 24.84 | 1.52 |
| 12/03 | 4,298 | 4,380 | 4,290 | 4,363 | +1.51% | 2,239,100 | 2兆2120億 | +11.73% | 23.82 | 1.46 |
| 12/02 | 4,228 | 4,316 | 4,187 | 4,298 | +2.11% | 2,161,300 | 2兆1791億 | +11.09% | 23.46 | 1.44 |
| 12/01 | 4,118 | 4,217 | 4,111 | 4,209 | +4.26% | 2,071,000 | 2兆1339億 | +9.72% | 22.97 | 1.41 |
| 11/30 | 4,119 | 4,120 | 4,019 | 4,037 | -2.11% | 3,189,500 | 2兆467億 | +5.96% | 22.04 | 1.35 |
| 11/27 | 4,160 | 4,160 | 4,104 | 4,124 | -1.53% | 1,670,200 | 2兆908億 | +8.76% | 22.51 | 1.38 |
| 11/26 | 4,180 | 4,193 | 4,133 | 4,188 | +0.48% | 1,401,200 | 2兆1233億 | +11.03% | 22.86 | 1.4 |
| 11/25 | 4,205 | 4,217 | 4,140 | 4,168 | -0.57% | 2,021,200 | 2兆1131億 | +11.21% | 22.75 | 1.39 |
| 11/24 | 4,137 | 4,205 | 4,087 | 4,192 | +4.49% | 1,973,300 | 2兆1253億 | +12.51% | 22.88 | 1.4 |
| 11/20 | 4,031 | 4,047 | 4,002 | 4,012 | -1.11% | 1,619,600 | 2兆340億 | +8.37% | 21.9 | 1.34 |
| 11/19 | 4,126 | 4,162 | 4,030 | 4,057 | -2.83% | 2,634,300 | 2兆569億 | +10.04% | 22.14 | 1.36 |
| 11/18 | 4,184 | 4,203 | 4,132 | 4,175 | -0.5% | 1,817,200 | 2兆1167億 | +13.61% | 22.79 | 1.4 |
| 11/17 | 4,200 | 4,221 | 4,116 | 4,196 | +1.99% | 2,385,600 | 2兆1273億 | +14.61% | 22.9 | 1.4 |
| 11/16 | 4,040 | 4,148 | 4,000 | 4,114 | +4.84% | 2,526,400 | 2兆858億 | +12.93% | 22.46 | 1.37 |
| 11/13 | 4,040 | 4,040 | 3,897 | 3,924 | -4.2% | 2,687,100 | 1兆9894億 | +8.1% | 21.42 | 1.31 |
| 11/12 | 4,026 | 4,100 | 4,018 | 4,096 | +0.99% | 2,854,800 | 2兆766億 | +13.06% | 22.36 | 1.37 |
| 11/11 | 4,066 | 4,139 | 4,006 | 4,056 | +0.17% | 4,406,900 | 2兆564億 | +12.39% | 22.14 | 1.36 |
| 11/10 | 3,890 | 4,057 | 3,886 | 4,049 | +9.73% | 6,184,900 | 2兆528億 | +12.5% | 22.1 | 1.35 |
| 11/09 | 3,680 | 3,735 | 3,664 | 3,690 | +2.05% | 2,597,900 | 1兆8708億 | +2.81% | 20.14 | 1.23 |
| 11/06 | 3,598 | 3,656 | 3,562 | 3,616 | +6.07% | 3,929,600 | 1兆8333億 | +0.81% | 19.74 | 1.21 |
| 11/05 | 3,308 | 3,409 | 3,292 | 3,409 | +0.92% | 2,062,200 | 1兆7283億 | -4.99% | 18.61 | 1.14 |
| 11/04 | 3,417 | 3,436 | 3,361 | 3,378 | +0.87% | 1,694,500 | 1兆7126億 | -6.17% | 18.44 | 1.13 |
| 11/02 | 3,272 | 3,369 | 3,272 | 3,349 | +3.91% | 2,056,100 | 1兆6979億 | -7.31% | 18.28 | 1.12 |
| 10/30 | 3,310 | 3,345 | 3,223 | 3,223 | -3.79% | 2,194,100 | 1兆6340億 | -11.07% | 17.59 | 1.08 |
| 10/29 | 3,365 | 3,415 | 3,320 | 3,350 | +0.09% | 2,650,800 | 1兆6984億 | -7.97% | 18.29 | 1.12 |
| 10/28 | 3,428 | 3,451 | 3,346 | 3,347 | -3.38% | 2,215,800 | 1兆6969億 | -8.43% | 18.27 | 1.12 |
| 10/27 | 3,457 | 3,502 | 3,446 | 3,464 | -0.43% | 2,122,200 | 1兆7562億 | -5.69% | 18.91 | 1.16 |
| 10/26 | 3,528 | 3,530 | 3,464 | 3,479 | -2.44% | 3,740,800 | 1兆7638億 | -5.62% | 18.99 | 1.16 |
| 10/23 | 3,606 | 3,620 | 3,566 | 3,566 | -0.25% | 1,203,300 | 1兆8079億 | -3.6% | 19.46 | 1.19 |
| 10/22 | 3,577 | 3,608 | 3,565 | 3,575 | -1.19% | 1,605,200 | 1兆8125億 | -3.59% | 19.51 | 1.19 |
| 10/21 | 3,596 | 3,640 | 3,586 | 3,618 | +0.86% | 1,472,500 | 1兆8343億 | -2.77% | 19.75 | 1.21 |
| 10/20 | 3,624 | 3,633 | 3,573 | 3,587 | -1.35% | 1,704,400 | 1兆8186億 | -3.78% | 19.58 | 1.2 |
| 10/19 | 3,626 | 3,663 | 3,608 | 3,636 | +1.17% | 1,305,200 | 1兆8434億 | -2.65% | 19.85 | 1.22 |
| 10/16 | 3,589 | 3,642 | 3,581 | 3,594 | -0.66% | 1,535,300 | 1兆8221億 | -3.78% | 19.62 | 1.2 |
| 10/15 | 3,700 | 3,707 | 3,612 | 3,618 | -4.21% | 2,419,900 | 1兆8343億 | -3.24% | 19.75 | 1.21 |
| 10/14 | 3,823 | 3,823 | 3,768 | 3,777 | -0.84% | 1,585,500 | 1兆9053億 | +1.18% | 20.51 | 1.26 |
| 10/13 | 3,797 | 3,813 | 3,773 | 3,809 | +1.3% | 1,160,800 | 1兆9214億 | +2.28% | 20.69 | 1.27 |
| 10/12 | 3,798 | 3,819 | 3,752 | 3,760 | -0.27% | 1,122,000 | 1兆8967億 | +1.08% | 20.42 | 1.25 |
| 10/09 | 3,765 | 3,802 | 3,755 | 3,770 | +0.13% | 1,269,300 | 1兆9018億 | +1.43% | 20.48 | 1.25 |
| 10/08 | 3,797 | 3,804 | 3,758 | 3,765 | +0.67% | 1,559,700 | 1兆8992億 | +1.4% | 20.45 | 1.25 |
| 10/07 | 3,766 | 3,772 | 3,698 | 3,740 | -1.84% | 1,678,800 | 1兆8866億 | +0.78% | 20.31 | 1.24 |
| 10/06 | 3,787 | 3,835 | 3,770 | 3,810 | +0.08% | 2,054,400 | 1兆9219億 | +2.72% | 20.69 | 1.27 |
| 10/05 | 3,645 | 3,815 | 3,635 | 3,807 | +5.02% | 3,094,900 | 1兆9204億 | +2.95% | 20.68 | 1.27 |
| 10/02 | 3,676 | 3,753 | 3,623 | 3,625 | -0.85% | 2,620,300 | 1兆8286億 | -1.71% | 19.69 | 1.21 |
| 09/30 | 3,726 | 3,758 | 3,650 | 3,656 | -0.89% | 2,403,900 | 1兆8443億 | -0.92% | 19.86 | 1.22 |
| 09/29 | 3,697 | 3,713 | 3,657 | 3,689 | -0.35% | 2,064,900 | 1兆8609億 | +0.03% | 20.04 | 1.23 |
