株価チャート
2020/09/17～2021/02/16
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 |
| 02/16 | 1,176 | 1,180 | 1,158 | 1,176 | -0.68% | 3,013,000 | 1兆6392億 | 0% | 20.45 | 1.11 |
| 02/15 | 1,190 | 1,190 | 1,166 | 1,184 | 0% | 3,838,600 | 1兆6504億 | +0.94% | 20.59 | 1.12 |
| 02/12 | 1,223 | 1,225 | 1,172 | 1,184 | -3.43% | 5,808,500 | 1兆6504億 | +1.28% | 20.59 | 1.12 |
| 02/10 | 1,212 | 1,258 | 1,208 | 1,226 | -0.65% | 5,474,700 | 1兆7089億 | +5.33% | 21.32 | 1.16 |
| 02/09 | 1,252 | 1,270 | 1,211 | 1,234 | -0.72% | 5,557,100 | 1兆7201億 | +6.66% | 21.46 | 1.17 |
| 02/08 | 1,230 | 1,247 | 1,227 | 1,243 | +2.3% | 3,809,100 | 1兆7326億 | +8.09% | 21.62 | 1.18 |
| 02/05 | 1,222 | 1,233 | 1,204 | 1,215 | +0.16% | 3,262,800 | 1兆6936億 | +6.39% | 21.13 | 1.15 |
| 02/04 | 1,216 | 1,225 | 1,208 | 1,213 | -0.74% | 2,075,700 | 1兆6908億 | +6.78% | 21.1 | 1.15 |
| 02/03 | 1,203 | 1,224 | 1,198 | 1,222 | +2.17% | 3,643,600 | 1兆7033億 | +8.24% | 21.25 | 1.16 |
| 02/02 | 1,188 | 1,203 | 1,180 | 1,196 | +1.7% | 3,232,000 | 1兆6671億 | +6.69% | 20.8 | 1.13 |
| 02/01 | 1,164 | 1,190 | 1,162 | 1,176 | +0.94% | 2,444,900 | 1兆6392億 | +5.57% | 20.45 | 1.11 |
| 01/29 | 1,200 | 1,204 | 1,164 | 1,165 | -2.1% | 4,416,700 | 1兆6239億 | +5.24% | 20.26 | 1.1 |
| 01/28 | 1,160 | 1,191 | 1,155 | 1,190 | +0.42% | 4,034,000 | 1兆6587億 | +8.08% | 20.7 | 1.12 |
| 01/27 | 1,181 | 1,194 | 1,169 | 1,185 | +0.42% | 2,534,800 | 1兆6518億 | +8.22% | 20.61 | 1.12 |
| 01/26 | 1,191 | 1,198 | 1,178 | 1,180 | -2.07% | 3,148,400 | 1兆6448億 | +8.26% | 20.52 | 1.12 |
| 01/25 | 1,175 | 1,210 | 1,165 | 1,205 | +5.24% | 5,766,300 | 1兆6796億 | +11.27% | 20.96 | 1.14 |
| 01/22 | 1,131 | 1,147 | 1,128 | 1,145 | +0.09% | 1,813,900 | 1兆5960億 | +6.31% | 19.91 | 1.08 |
| 01/21 | 1,139 | 1,155 | 1,138 | 1,144 | +0.62% | 3,099,800 | 1兆5946億 | +6.72% | 19.9 | 1.08 |
| 01/20 | 1,120 | 1,137 | 1,107 | 1,137 | +2.34% | 2,857,500 | 1兆5849億 | +6.46% | 19.77 | 1.07 |
| 01/19 | 1,100 | 1,120 | 1,096 | 1,111 | -0.18% | 2,934,300 | 1兆5486億 | +4.52% | 19.32 | 1.05 |
| 01/18 | 1,109 | 1,117 | 1,098 | 1,113 | -1.33% | 1,850,700 | 1兆5514億 | +4.9% | 19.36 | 1.05 |
| 01/15 | 1,150 | 1,152 | 1,123 | 1,128 | -1.74% | 3,267,100 | 1兆5723億 | +6.52% | 19.62 | 1.07 |
| 01/14 | 1,138 | 1,157 | 1,129 | 1,148 | +0.7% | 3,838,200 | 1兆6002億 | +8.71% | 19.97 | 1.09 |
| 01/13 | 1,144 | 1,147 | 1,129 | 1,140 | +0.09% | 4,215,300 | 1兆5890億 | +8.37% | 19.83 | 1.08 |
| 01/12 | 1,111 | 1,142 | 1,107 | 1,139 | +3.26% | 3,896,000 | 1兆5876億 | +8.68% | 19.81 | 1.08 |
| 01/08 | 1,082 | 1,110 | 1,079 | 1,103 | +1.29% | 4,356,700 | 1兆5375億 | +5.75% | 19.18 | 1.04 |
| 01/07 | 1,084 | 1,105 | 1,079 | 1,089 | +2.54% | 4,527,300 | 1兆5179億 | +4.71% | 18.94 | 1.03 |
| 01/06 | 1,047 | 1,067 | 1,040 | 1,062 | +1.34% | 2,868,800 | 1兆4803億 | +2.51% | 18.47 | 1 |
| 01/05 | 1,039 | 1,054 | 1,038 | 1,048 | +0.48% | 2,175,000 | 1兆4608億 | +1.55% | 18.23 | 0.99 |
| 01/04 | 1,062 | 1,064 | 1,034 | 1,043 | -1.14% | 2,085,800 | 1兆4538億 | +1.26% | 18.14 | 0.99 |
| 2020 |
| 12/30 | 1,052 | 1,064 | 1,040 | 1,055 | -0.57% | 2,436,300 | 1兆4705億 | +2.63% | 18.35 | 1 |
| 12/29 | 1,050 | 1,063 | 1,049 | 1,061 | +2.41% | 2,917,300 | 1兆4789億 | +3.41% | 18.45 | 1 |
| 12/28 | 1,031 | 1,038 | 1,022 | 1,036 | +0.68% | 1,972,300 | 1兆4441億 | +1.07% | 18.02 | 0.98 |
| 12/25 | 1,019 | 1,033 | 1,019 | 1,029 | +2.08% | 1,988,900 | 1兆4343億 | +0.59% | 17.9 | 0.97 |
| 12/24 | 1,012 | 1,019 | 1,006 | 1,008 | +0.5% | 1,536,700 | 1兆4050億 | -1.37% | 17.53 | 0.95 |
| 12/23 | 1,020 | 1,023 | 1,001 | 1,003 | -1.86% | 2,198,600 | 1兆3981億 | -1.76% | 17.44 | 0.95 |
| 12/22 | 1,036 | 1,038 | 1,019 | 1,022 | -2.76% | 2,871,500 | 1兆4245億 | +0.2% | 17.77 | 0.97 |
| 12/21 | 1,040 | 1,054 | 1,034 | 1,051 | +1.25% | 2,556,000 | 1兆4650億 | +3.24% | 18.28 | 0.99 |
| 12/18 | 1,023 | 1,038 | 1,018 | 1,038 | +1.47% | 3,309,700 | 1兆4469億 | +2.37% | 18.05 | 0.98 |
| 12/17 | 1,028 | 1,032 | 1,011 | 1,023 | -1.63% | 2,561,900 | 1兆4259億 | +1.19% | 17.79 | 0.97 |
| 12/16 | 1,049 | 1,051 | 1,035 | 1,040 | +0.78% | 2,672,500 | 1兆4496億 | +2.97% | 18.09 | 0.98 |
| 12/15 | 1,022 | 1,041 | 1,019 | 1,032 | 0% | 1,828,100 | 1兆4385億 | +2.48% | 17.95 | 0.98 |
| 12/14 | 1,024 | 1,049 | 1,024 | 1,032 | +1.18% | 3,122,300 | 1兆4385億 | +2.89% | 17.95 | 0.98 |
| 12/11 | 1,059 | 1,061 | 1,014 | 1,020 | -4.05% | 8,946,400 | 1兆4218億 | +2.1% | 17.74 | 0.96 |
| 12/10 | 1,082 | 1,087 | 1,062 | 1,063 | -0.47% | 3,465,900 | 1兆4817億 | +6.83% | 18.49 | 1 |
| 12/09 | 1,041 | 1,069 | 1,040 | 1,068 | +2.69% | 2,814,700 | 1兆4887億 | +7.99% | 18.57 | 1.01 |
| 12/08 | 1,038 | 1,053 | 1,033 | 1,040 | -0.86% | 2,414,500 | 1兆4496億 | +5.8% | 18.09 | 0.98 |
| 12/07 | 1,064 | 1,072 | 1,048 | 1,049 | +0.96% | 3,577,900 | 1兆4622億 | +7.26% | 18.24 | 0.99 |
| 12/04 | 1,020 | 1,039 | 1,017 | 1,039 | +1.86% | 2,714,500 | 1兆4482億 | +6.78% | 18.07 | 0.98 |
| 12/03 | 1,020 | 1,029 | 1,013 | 1,020 | 0% | 2,610,000 | 1兆4218億 | +5.26% | 17.74 | 0.96 |
| 12/02 | 1,015 | 1,025 | 1,011 | 1,020 | +2.31% | 3,903,100 | 1兆4218億 | +5.7% | 17.74 | 0.96 |
| 12/01 | 972 | 1,002 | 972 | 997 | +4.18% | 4,399,000 | 1兆3897億 | +3.53% | 17.34 | 0.94 |
| 11/30 | 999 | 999 | 955 | 957 | -3.92% | 10,809,300 | 1兆3339億 | -0.42% | 16.64 | 0.9 |
| 11/27 | 996 | 1,010 | 993 | 996 | -0.7% | 4,798,600 | 1兆3883億 | +3.75% | 17.32 | 0.94 |
| 11/26 | 998 | 1,015 | 994 | 1,003 | -1.18% | 3,340,500 | 1兆3981億 | +4.81% | 17.44 | 0.95 |
| 11/25 | 1,048 | 1,048 | 1,013 | 1,015 | -0.88% | 4,111,500 | 1兆4148億 | +6.39% | 17.65 | 0.96 |
| 11/24 | 1,011 | 1,025 | 1,011 | 1,024 | +3.43% | 4,324,500 | 1兆4273億 | +7.68% | 17.81 | 0.97 |
| 11/20 | 983 | 991 | 978 | 990 | +0.1% | 2,595,300 | 1兆3799億 | +4.54% | 17.22 | 0.94 |
| 11/19 | 975 | 989 | 975 | 989 | +0.71% | 3,806,400 | 1兆3785億 | +4.88% | 17.2 | 0.93 |
| 11/18 | 985 | 990 | 971 | 982 | -0.71% | 2,740,500 | 1兆3688億 | +4.47% | 17.08 | 0.93 |
| 11/17 | 997 | 999 | 982 | 989 | +1.23% | 4,306,500 | 1兆3785億 | +5.44% | 17.2 | 0.93 |
| 11/16 | 977 | 983 | 968 | 977 | +3.17% | 3,700,300 | 1兆3618億 | +4.38% | 16.99 | 0.92 |
| 11/13 | 961 | 967 | 941 | 947 | -2.07% | 3,664,000 | 1兆3200億 | +1.39% | 16.47 | 0.9 |
| 11/12 | 967 | 985 | 963 | 967 | -2.22% | 4,552,600 | 1兆3479億 | +3.53% | 16.82 | 0.91 |
| 11/11 | 980 | 997 | 980 | 989 | +2.7% | 6,246,700 | 1兆3785億 | +6% | 17.2 | 0.93 |
| 11/10 | 972 | 988 | 957 | 963 | +2.12% | 5,404,800 | 1兆3423億 | +3.44% | 16.75 | 0.91 |
| 11/09 | 942 | 967 | 933 | 943 | +1.84% | 5,413,800 | 1兆3144億 | +1.51% | 16.4 | 0.89 |
| 11/06 | 918 | 950 | 917 | 926 | +1.31% | 4,813,300 | 1兆2907億 | -0.11% | 16.1 | 0.88 |
| 11/05 | 907 | 918 | 885 | 914 | -0.76% | 4,520,900 | 1兆2740億 | -1.4% | 15.9 | 0.86 |
| 11/04 | 941 | 945 | 921 | 921 | -0.43% | 3,655,000 | 1兆2838億 | -0.75% | 16.02 | 0.87 |
| 11/02 | 913 | 934 | 911 | 925 | +2.78% | 3,003,800 | 1兆2893億 | -0.43% | 16.09 | 0.87 |
| 10/30 | 924 | 927 | 898 | 900 | -3.12% | 3,400,400 | 1兆2545億 | -3.02% | 15.65 | 0.85 |
| 10/29 | 913 | 934 | 908 | 929 | -0.21% | 3,019,600 | 1兆2949億 | 0% | 16.16 | 0.88 |
| 10/28 | 931 | 934 | 922 | 931 | -1.27% | 3,579,500 | 1兆2977億 | +0.22% | 16.19 | 0.88 |
| 10/27 | 941 | 945 | 931 | 943 | -1.15% | 2,804,500 | 1兆3144億 | +1.51% | 16.4 | 0.89 |
| 10/26 | 949 | 966 | 945 | 954 | +1.06% | 2,474,200 | 1兆3298億 | +2.69% | 16.59 | 0.9 |
| 10/23 | 950 | 952 | 935 | 944 | +0.85% | 3,134,400 | 1兆3158億 | +1.72% | 16.42 | 0.89 |
| 10/22 | 930 | 938 | 926 | 936 | +0.11% | 1,764,200 | 1兆3047億 | +0.75% | 16.28 | 0.88 |
| 10/21 | 925 | 938 | 924 | 935 | +1.19% | 1,767,200 | 1兆3033億 | +0.54% | 16.26 | 0.88 |
| 10/20 | 925 | 933 | 922 | 924 | -1.18% | 1,804,200 | 1兆2879億 | -0.65% | 16.07 | 0.87 |
| 10/19 | 935 | 940 | 929 | 935 | +2.75% | 2,420,200 | 1兆3033億 | +0.43% | 16.26 | 0.88 |
| 10/16 | 904 | 916 | 902 | 910 | +0.11% | 1,973,400 | 1兆2684億 | -2.26% | 15.83 | 0.86 |
| 10/15 | 919 | 925 | 908 | 909 | -1.09% | 2,365,600 | 1兆2670億 | -2.47% | 15.81 | 0.86 |
| 10/14 | 919 | 920 | 909 | 919 | -1.39% | 2,307,100 | 1兆2810億 | -1.5% | 15.98 | 0.87 |
| 10/13 | 947 | 957 | 930 | 932 | -0.75% | 2,500,700 | 1兆2991億 | 0% | 16.21 | 0.88 |
| 10/12 | 930 | 941 | 929 | 939 | +1.4% | 2,170,700 | 1兆3089億 | +0.75% | 16.33 | 0.89 |
| 10/09 | 941 | 942 | 922 | 926 | -1.49% | 1,999,900 | 1兆2907億 | -0.43% | 16.1 | 0.88 |
| 10/08 | 940 | 948 | 931 | 940 | +0.11% | 2,182,200 | 1兆3102億 | +1.18% | 16.35 | 0.89 |
| 10/07 | 926 | 944 | 925 | 939 | +0.11% | 2,196,400 | 1兆3089億 | +1.29% | 16.33 | 0.89 |
| 10/06 | 929 | 940 | 929 | 938 | +1.63% | 2,264,500 | 1兆3075億 | +1.41% | 16.31 | 0.89 |
| 10/05 | 911 | 933 | 909 | 923 | +4.41% | 3,555,200 | 1兆2865億 | 0% | 16.05 | 0.87 |
| 10/02 | 900 | 911 | 875 | 884 | -3.39% | 5,560,200 | 1兆2322億 | -4.02% | 15.37 | 0.84 |
| 09/30 | 942 | 948 | 914 | 915 | -2.56% | 5,487,300 | 1兆2754億 | -0.76% | 15.91 | 0.87 |
| 09/29 | 937 | 943 | 923 | 939 | -0.63% | 3,658,500 | 1兆3089億 | +1.95% | 16.33 | 0.89 |
| 09/28 | 931 | 946 | 930 | 945 | +2.38% | 4,530,000 | 1兆3172億 | +2.83% | 16.44 | 0.89 |
| 09/25 | 923 | 923 | 915 | 923 | +0.65% | 2,964,500 | 1兆2865億 | +0.76% | 16.05 | 0.87 |
| 09/24 | 921 | 927 | 913 | 917 | -1.4% | 2,621,800 | 1兆2782億 | +0.33% | 15.95 | 0.87 |
| 09/23 | 915 | 930 | 912 | 930 | -0.75% | 3,519,400 | 1兆2963億 | +1.86% | 16.17 | 0.88 |
| 09/18 | 940 | 941 | 931 | 937 | +0.75% | 4,359,400 | 1兆3061億 | +2.85% | 16.3 | 0.89 |
| 09/17 | 934 | 934 | 921 | 930 | -0.85% | 3,331,400 | 1兆2963億 | +2.2% | 16.17 | 0.88 |
