株価チャート
2020/09/10～2021/02/08
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 |
| 02/08 | 3,641 | 3,669 | 3,605 | 3,644 | -0.76% | 8,456,900 | 5兆7443億 | -0.95% | 15.15 | 1.1 |
| 02/05 | 3,688 | 3,689 | 3,641 | 3,672 | +0.33% | 6,359,300 | 5兆7884億 | -0.3% | 15.27 | 1.11 |
| 02/04 | 3,647 | 3,697 | 3,628 | 3,660 | -0.08% | 5,337,700 | 5兆7695億 | -0.76% | 15.22 | 1.11 |
| 02/03 | 3,680 | 3,689 | 3,656 | 3,663 | -0.49% | 6,188,200 | 5兆7743億 | -0.73% | 15.23 | 1.11 |
| 02/02 | 3,765 | 3,767 | 3,675 | 3,681 | -1.13% | 5,405,500 | 5兆8026億 | -0.32% | 15.3 | 1.11 |
| 02/01 | 3,717 | 3,738 | 3,702 | 3,723 | +0.68% | 4,126,700 | 5兆8688億 | +0.76% | 15.48 | 1.13 |
| 01/29 | 3,719 | 3,747 | 3,693 | 3,698 | -0.56% | 5,275,000 | 5兆8294億 | +0.03% | 15.38 | 1.12 |
| 01/28 | 3,653 | 3,730 | 3,653 | 3,719 | -1.27% | 7,380,900 | 5兆8625億 | +0.51% | 15.46 | 1.12 |
| 01/27 | 3,798 | 3,800 | 3,724 | 3,767 | -0.4% | 4,873,100 | 5兆9382億 | +1.65% | 15.66 | 1.14 |
| 01/26 | 3,788 | 3,813 | 3,767 | 3,782 | +1.83% | 6,866,700 | 5兆9618億 | +1.94% | 15.72 | 1.14 |
| 01/25 | 3,680 | 3,735 | 3,668 | 3,714 | +3.54% | 10,046,800 | 5兆8547億 | +0.03% | 15.44 | 1.12 |
| 01/22 | 3,588 | 3,599 | 3,572 | 3,587 | -0.11% | 5,503,400 | 5兆6545億 | -3.5% | 14.91 | 1.08 |
| 01/21 | 3,600 | 3,605 | 3,588 | 3,591 | -0.11% | 6,094,600 | 5兆6608億 | -3.65% | 14.93 | 1.09 |
| 01/20 | 3,617 | 3,617 | 3,586 | 3,595 | -0.14% | 4,655,400 | 5兆6671億 | -3.85% | 14.95 | 1.09 |
| 01/19 | 3,600 | 3,614 | 3,585 | 3,600 | -0.25% | 5,032,800 | 5兆6749億 | -4% | 14.97 | 1.09 |
| 01/18 | 3,610 | 3,627 | 3,598 | 3,609 | +0.22% | 4,802,100 | 5兆6891億 | -4.04% | 15.01 | 1.09 |
| 01/15 | 3,674 | 3,675 | 3,601 | 3,601 | -2.41% | 10,194,500 | 5兆6765億 | -4.53% | 14.97 | 1.09 |
| 01/14 | 3,704 | 3,718 | 3,681 | 3,690 | -1.49% | 6,639,200 | 5兆8168億 | -2.43% | 15.34 | 1.12 |
| 01/13 | 3,781 | 3,783 | 3,726 | 3,746 | -1.81% | 6,342,200 | 5兆9051億 | -1.16% | 15.58 | 1.13 |
| 01/12 | 3,782 | 3,879 | 3,782 | 3,815 | +3.25% | 9,683,700 | 6兆139億 | +0.5% | 15.86 | 1.15 |
| 01/08 | 3,686 | 3,703 | 3,671 | 3,695 | +0.38% | 6,291,200 | 5兆8247億 | -2.69% | 15.36 | 1.12 |
| 01/07 | 3,707 | 3,708 | 3,671 | 3,681 | +0.9% | 6,247,900 | 5兆8026億 | -3.21% | 15.3 | 1.11 |
| 01/06 | 3,665 | 3,708 | 3,647 | 3,648 | -0.46% | 4,985,800 | 5兆7506億 | -4.13% | 15.17 | 1.1 |
| 01/05 | 3,720 | 3,720 | 3,659 | 3,665 | -1.48% | 4,100,500 | 5兆7774億 | -3.76% | 15.24 | 1.11 |
| 01/04 | 3,770 | 3,774 | 3,685 | 3,720 | -0.93% | 3,223,800 | 5兆8641億 | -2.39% | 15.47 | 1.12 |
| 2020 |
| 12/30 | 3,780 | 3,781 | 3,715 | 3,755 | -1.16% | 4,319,800 | 5兆9193億 | -1.44% | 15.61 | 1.13 |
| 12/29 | 3,752 | 3,804 | 3,726 | 3,799 | +2.79% | 5,512,200 | 5兆9886億 | -0.21% | 15.8 | 1.15 |
| 12/28 | 3,724 | 3,735 | 3,690 | 3,696 | -1.31% | 3,880,000 | 5兆8263億 | -2.76% | 15.37 | 1.12 |
| 12/25 | 3,733 | 3,753 | 3,727 | 3,745 | +0.38% | 1,948,600 | 5兆9035億 | -1.42% | 15.57 | 1.13 |
| 12/24 | 3,740 | 3,766 | 3,730 | 3,731 | -0.93% | 3,378,200 | 5兆8815億 | -1.69% | 15.51 | 1.13 |
| 12/23 | 3,798 | 3,809 | 3,747 | 3,766 | -0.63% | 3,344,000 | 5兆9366億 | -0.66% | 15.66 | 1.14 |
| 12/22 | 3,847 | 3,848 | 3,781 | 3,790 | -1.86% | 3,300,200 | 5兆9745億 | +0.13% | 15.76 | 1.15 |
| 12/21 | 3,900 | 3,908 | 3,835 | 3,862 | -0.39% | 3,738,000 | 6兆880億 | +2.28% | 16.06 | 1.17 |
| 12/18 | 3,840 | 3,878 | 3,839 | 3,877 | +0.96% | 4,560,100 | 6兆1116億 | +2.97% | 16.12 | 1.17 |
| 12/17 | 3,821 | 3,852 | 3,819 | 3,840 | +0.71% | 3,603,200 | 6兆533億 | +2.29% | 15.97 | 1.16 |
| 12/16 | 3,856 | 3,867 | 3,803 | 3,813 | -1.12% | 4,009,500 | 6兆107億 | +1.82% | 15.85 | 1.15 |
| 12/15 | 3,891 | 3,892 | 3,814 | 3,856 | -0.75% | 4,272,800 | 6兆785億 | +3.27% | 16.03 | 1.17 |
| 12/14 | 3,900 | 3,905 | 3,871 | 3,885 | +0.39% | 3,455,300 | 6兆1242億 | +4.46% | 16.15 | 1.17 |
| 12/11 | 3,874 | 3,895 | 3,856 | 3,870 | -0.18% | 4,382,000 | 6兆1006億 | +4.54% | 16.09 | 1.17 |
| 12/10 | 3,908 | 3,913 | 3,864 | 3,877 | -0.13% | 3,391,000 | 6兆1116億 | +5.12% | 16.12 | 1.17 |
| 12/09 | 3,920 | 3,935 | 3,878 | 3,882 | +0.65% | 4,464,900 | 6兆1195億 | +5.83% | 16.14 | 1.17 |
| 12/08 | 3,850 | 3,874 | 3,829 | 3,857 | -0.34% | 3,477,000 | 6兆801億 | +5.85% | 16.04 | 1.17 |
| 12/07 | 3,909 | 3,929 | 3,857 | 3,870 | -0.74% | 4,251,800 | 6兆1006億 | +6.94% | 16.09 | 1.17 |
| 12/04 | 3,855 | 3,930 | 3,847 | 3,899 | +1.54% | 6,098,100 | 6兆1463億 | +8.25% | 16.21 | 1.18 |
| 12/03 | 3,832 | 3,854 | 3,805 | 3,840 | +0.03% | 4,754,800 | 6兆533億 | +7.17% | 15.97 | 1.16 |
| 12/02 | 3,787 | 3,875 | 3,763 | 3,839 | +2.89% | 9,072,600 | 6兆517億 | +7.57% | 15.96 | 1.16 |
| 12/01 | 3,756 | 3,787 | 3,719 | 3,731 | -0.37% | 3,692,500 | 5兆8815億 | +4.92% | 15.51 | 1.13 |
| 11/30 | 3,760 | 3,775 | 3,705 | 3,745 | +0.35% | 9,327,800 | 5兆9035億 | +5.61% | 15.57 | 1.13 |
| 11/27 | 3,689 | 3,764 | 3,686 | 3,732 | +1.39% | 8,445,000 | 5兆8830億 | +5.54% | 15.52 | 1.13 |
| 11/26 | 3,661 | 3,685 | 3,652 | 3,681 | -0.19% | 3,628,700 | 5兆8026億 | +4.34% | 15.3 | 1.11 |
| 11/25 | 3,725 | 3,726 | 3,681 | 3,688 | +0.77% | 4,979,400 | 5兆8137億 | +4.68% | 15.33 | 1.11 |
| 11/24 | 3,669 | 3,713 | 3,660 | 3,660 | +0.3% | 6,091,400 | 5兆7695億 | +4.04% | 15.22 | 1.11 |
| 11/20 | 3,643 | 3,660 | 3,630 | 3,649 | +0.66% | 3,819,200 | 5兆7522億 | +3.9% | 15.17 | 1.1 |
| 11/19 | 3,644 | 3,649 | 3,595 | 3,625 | -0.44% | 6,086,200 | 5兆7144億 | +3.31% | 15.07 | 1.1 |
| 11/18 | 3,625 | 3,667 | 3,621 | 3,641 | +1% | 5,093,300 | 5兆7396億 | +3.7% | 15.14 | 1.1 |
| 11/17 | 3,632 | 3,640 | 3,579 | 3,605 | +1.12% | 6,403,100 | 5兆6828億 | +2.62% | 14.99 | 1.09 |
| 11/16 | 3,595 | 3,595 | 3,554 | 3,565 | -0.97% | 5,590,400 | 5兆6198億 | +1.31% | 14.82 | 1.08 |
| 11/13 | 3,585 | 3,608 | 3,558 | 3,600 | +0.33% | 3,639,200 | 5兆6749億 | +2.13% | 14.97 | 1.09 |
| 11/12 | 3,650 | 3,653 | 3,561 | 3,588 | -0.99% | 5,718,300 | 5兆6560億 | +1.73% | 14.92 | 1.08 |
| 11/11 | 3,600 | 3,636 | 3,598 | 3,624 | +2.14% | 5,240,300 | 5兆7128億 | +2.66% | 15.07 | 1.1 |
| 11/10 | 3,577 | 3,589 | 3,536 | 3,548 | +2.1% | 6,701,800 | 5兆5930億 | +0.42% | 14.75 | 1.07 |
| 11/09 | 3,491 | 3,502 | 3,459 | 3,475 | +0.35% | 4,462,300 | 5兆4779億 | -1.78% | 14.45 | 1.05 |
| 11/06 | 3,461 | 3,489 | 3,427 | 3,463 | -1.4% | 5,657,400 | 5兆4590億 | -2.26% | 14.4 | 1.05 |
| 11/05 | 3,511 | 3,519 | 3,461 | 3,512 | +4.18% | 7,534,000 | 5兆5362億 | -1.21% | 14.6 | 1.06 |
| 11/04 | 3,296 | 3,383 | 3,286 | 3,371 | +2.43% | 5,082,300 | 5兆3140億 | -5.55% | 14.02 | 1.02 |
| 11/02 | 3,282 | 3,339 | 3,258 | 3,291 | +1.61% | 5,379,200 | 5兆1878億 | -8.46% | 13.68 | 0.99 |
| 10/30 | 3,350 | 3,351 | 3,239 | 3,239 | -5.87% | 11,638,100 | 5兆1059億 | -10.52% | 13.47 | 0.98 |
| 10/29 | 3,391 | 3,465 | 3,381 | 3,441 | +0.29% | 4,488,500 | 5兆4243億 | -5.7% | 14.31 | 1.04 |
| 10/28 | 3,456 | 3,465 | 3,418 | 3,431 | -1.66% | 4,221,200 | 5兆4085億 | -6.46% | 14.27 | 1.04 |
| 10/27 | 3,490 | 3,501 | 3,461 | 3,489 | -0.17% | 3,290,000 | 5兆5000億 | -5.45% | 14.51 | 1.05 |
| 10/26 | 3,514 | 3,517 | 3,493 | 3,495 | -0.14% | 1,985,800 | 5兆5094億 | -5.77% | 14.53 | 1.06 |
| 10/23 | 3,510 | 3,519 | 3,488 | 3,500 | +0.34% | 2,483,200 | 5兆5173億 | -6.09% | 14.55 | 1.06 |
| 10/22 | 3,500 | 3,510 | 3,465 | 3,488 | -1.39% | 4,294,800 | 5兆4984億 | -6.79% | 14.5 | 1.05 |
| 10/21 | 3,537 | 3,575 | 3,528 | 3,537 | -0.11% | 3,289,200 | 5兆5756億 | -5.93% | 14.71 | 1.07 |
| 10/20 | 3,577 | 3,593 | 3,532 | 3,541 | -0.92% | 2,863,900 | 5兆5819億 | -6.2% | 14.72 | 1.07 |
| 10/19 | 3,560 | 3,585 | 3,539 | 3,574 | +2% | 3,243,500 | 5兆6340億 | -5.65% | 14.86 | 1.08 |
| 10/16 | 3,550 | 3,553 | 3,504 | 3,504 | -2.31% | 5,405,900 | 5兆5236億 | -7.72% | 14.57 | 1.06 |
| 10/15 | 3,646 | 3,648 | 3,587 | 3,587 | -1.97% | 4,476,000 | 5兆6545億 | -5.85% | 14.91 | 1.08 |
| 10/14 | 3,688 | 3,691 | 3,645 | 3,659 | -1.08% | 3,306,700 | 5兆7680億 | -4.19% | 15.21 | 1.11 |
| 10/13 | 3,727 | 3,733 | 3,681 | 3,699 | -1.25% | 3,393,900 | 5兆8310億 | -3.32% | 15.38 | 1.12 |
| 10/12 | 3,726 | 3,763 | 3,726 | 3,746 | +0.92% | 3,647,900 | 5兆9051億 | -2.32% | 15.58 | 1.13 |
| 10/09 | 3,707 | 3,738 | 3,691 | 3,712 | +1.56% | 4,821,900 | 5兆8515億 | -3.36% | 15.43 | 1.12 |
| 10/08 | 3,684 | 3,687 | 3,651 | 3,655 | -0.33% | 3,735,300 | 5兆7616億 | -5.09% | 15.2 | 1.1 |
| 10/07 | 3,657 | 3,675 | 3,637 | 3,667 | -1.21% | 4,069,700 | 5兆7806億 | -5.07% | 15.25 | 1.11 |
| 10/06 | 3,680 | 3,719 | 3,659 | 3,712 | +1.7% | 3,323,700 | 5兆8515億 | -4.21% | 15.43 | 1.12 |
| 10/05 | 3,662 | 3,690 | 3,625 | 3,650 | +0.8% | 3,932,300 | 5兆7538億 | -6.07% | 15.18 | 1.1 |
| 10/02 | 3,709 | 3,716 | 3,600 | 3,621 | -3.29% | 8,532,800 | 5兆7081億 | -7.18% | 15.06 | 1.09 |
| 09/30 | 3,843 | 3,850 | 3,744 | 3,744 | -3.58% | 6,742,600 | 5兆9019億 | -4.47% | 15.57 | 1.13 |
| 09/29 | 3,862 | 3,899 | 3,822 | 3,883 | -3% | 5,067,200 | 6兆1211億 | -1.22% | 16.14 | 1.17 |
| 09/28 | 3,967 | 4,009 | 3,961 | 4,003 | +1.99% | 5,770,800 | 6兆3102億 | +1.68% | 16.64 | 1.21 |
| 09/25 | 3,937 | 3,959 | 3,925 | 3,925 | -0.63% | 5,011,900 | 6兆1873億 | -0.33% | 16.32 | 1.19 |
| 09/24 | 3,909 | 3,973 | 3,907 | 3,950 | +0.69% | 4,674,300 | 6兆2267億 | +0.2% | 16.42 | 1.19 |
| 09/23 | 3,936 | 3,940 | 3,876 | 3,923 | -1.65% | 5,843,700 | 6兆1841億 | -0.53% | 16.31 | 1.19 |
| 09/18 | 3,957 | 3,996 | 3,950 | 3,989 | +0.99% | 4,475,100 | 6兆2882億 | +1.09% | 16.59 | 1.21 |
| 09/17 | 3,970 | 3,992 | 3,941 | 3,950 | -0.18% | 3,180,800 | 6兆2267億 | +0.13% | 16.42 | 1.19 |
| 09/16 | 3,940 | 3,963 | 3,925 | 3,957 | +2.04% | 3,545,700 | 6兆2377億 | +0.28% | 16.45 | 1.2 |
| 09/15 | 3,920 | 3,933 | 3,870 | 3,878 | -1.12% | 3,116,000 | 6兆1132億 | -1.72% | 16.12 | 1.17 |
| 09/14 | 3,930 | 3,954 | 3,917 | 3,922 | +0.23% | 2,514,400 | 6兆1825億 | -0.71% | 16.31 | 1.19 |
| 09/11 | 3,866 | 3,932 | 3,840 | 3,913 | +1.16% | 5,495,400 | 6兆1684億 | -0.81% | 16.27 | 1.18 |
| 09/10 | 3,832 | 3,868 | 3,815 | 3,868 | +1.39% | 3,874,200 | 6兆974億 | -1.9% | 16.08 | 1.17 |
