株価チャート
2020/09/25～2021/02/22
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 |
| 02/22 | 5,328 | 5,335 | 5,244 | 5,250 | +0.19% | 1,183,400 | 8兆8150億 | -3.35% | 28.49 | 7.27 |
| 02/19 | 5,308 | 5,320 | 5,208 | 5,240 | -2.28% | 1,633,000 | 8兆7982億 | -3.99% | 28.44 | 7.25 |
| 02/18 | 5,330 | 5,441 | 5,304 | 5,362 | +2.17% | 2,111,900 | 9兆31億 | -2.15% | 29.1 | 7.42 |
| 02/17 | 5,323 | 5,323 | 5,201 | 5,248 | -0.47% | 1,470,300 | 8兆8116億 | -4.56% | 28.48 | 7.26 |
| 02/16 | 5,166 | 5,323 | 5,144 | 5,273 | +2.43% | 2,228,300 | 8兆8536億 | -4.54% | 28.62 | 7.3 |
| 02/15 | 5,133 | 5,201 | 5,105 | 5,148 | +0.02% | 1,650,400 | 8兆6437億 | -6.98% | 27.94 | 7.13 |
| 02/12 | 5,267 | 5,267 | 5,132 | 5,147 | -0.94% | 2,395,800 | 8兆6421億 | -7.13% | 27.93 | 7.12 |
| 02/10 | 5,230 | 5,236 | 5,140 | 5,196 | -1.68% | 2,564,200 | 8兆7243億 | -6.31% | 28.2 | 7.19 |
| 02/09 | 5,320 | 5,368 | 5,251 | 5,285 | -1.42% | 2,159,100 | 8兆8738億 | -4.81% | 28.68 | 7.31 |
| 02/08 | 5,194 | 5,363 | 5,150 | 5,361 | +1.77% | 2,701,800 | 9兆14億 | -3.54% | 29.09 | 7.42 |
| 02/05 | 5,497 | 5,497 | 5,244 | 5,268 | -3.23% | 2,931,800 | 8兆8452億 | -5.32% | 28.59 | 7.29 |
| 02/04 | 5,487 | 5,499 | 5,444 | 5,444 | -1.16% | 1,131,100 | 9兆1407億 | -2.31% | 29.54 | 7.53 |
| 02/03 | 5,385 | 5,512 | 5,354 | 5,508 | +1.6% | 1,758,600 | 9兆2482億 | -1.13% | 29.89 | 7.62 |
| 02/02 | 5,400 | 5,426 | 5,333 | 5,421 | -0.7% | 1,775,200 | 9兆1021億 | -2.5% | 29.42 | 7.5 |
| 02/01 | 5,496 | 5,537 | 5,387 | 5,459 | -0.24% | 2,271,500 | 9兆1659億 | -1.76% | 29.63 | 7.56 |
| 01/29 | 5,530 | 5,579 | 5,454 | 5,472 | -1.88% | 2,299,000 | 9兆1878億 | -1.35% | 29.7 | 7.57 |
| 01/28 | 5,518 | 5,577 | 5,471 | 5,577 | -0.36% | 2,099,700 | 9兆3641億 | +0.87% | 30.27 | 7.72 |
| 01/27 | 5,586 | 5,619 | 5,535 | 5,597 | +1.16% | 1,579,400 | 9兆3976億 | +1.65% | 30.37 | 7.75 |
| 01/26 | 5,588 | 5,650 | 5,507 | 5,533 | -2.05% | 1,553,600 | 9兆2902億 | +0.99% | 30.03 | 7.66 |
| 01/25 | 5,625 | 5,658 | 5,594 | 5,649 | +0.53% | 1,083,900 | 9兆4849億 | +3.54% | 30.66 | 7.82 |
| 01/22 | 5,560 | 5,633 | 5,515 | 5,619 | -0.72% | 1,349,600 | 9兆4346億 | +3.52% | 30.49 | 7.78 |
| 01/21 | 5,649 | 5,709 | 5,622 | 5,660 | +1.56% | 1,915,700 | 9兆5034億 | +4.76% | 30.72 | 7.83 |
| 01/20 | 5,729 | 5,754 | 5,567 | 5,573 | -3.28% | 2,345,700 | 9兆3573億 | +3.61% | 30.24 | 7.71 |
| 01/19 | 5,774 | 5,816 | 5,723 | 5,762 | +0.19% | 1,430,400 | 9兆6747億 | +7.54% | 31.27 | 7.98 |
| 01/18 | 5,821 | 5,858 | 5,751 | 5,751 | -2.43% | 1,872,500 | 9兆6562億 | +7.94% | 31.21 | 7.96 |
| 01/15 | 5,921 | 6,036 | 5,873 | 5,894 | +1.59% | 3,015,900 | 9兆8963億 | +11.17% | 31.99 | 8.16 |
| 01/14 | 5,710 | 5,910 | 5,690 | 5,802 | -0.6% | 2,444,600 | 9兆7418億 | +10.22% | 31.49 | 8.03 |
| 01/13 | 5,802 | 5,880 | 5,691 | 5,837 | -0.43% | 2,850,200 | 9兆8006億 | +11.52% | 31.68 | 8.08 |
| 01/12 | 6,435 | 6,435 | 5,802 | 5,862 | +5.91% | 7,881,400 | 9兆8426億 | +12.8% | 31.81 | 8.11 |
| 01/08 | 5,458 | 5,535 | 5,389 | 5,535 | +3.69% | 2,910,800 | 9兆2935億 | +7.23% | 30.04 | 7.66 |
| 01/07 | 5,319 | 5,380 | 5,287 | 5,338 | +1.56% | 2,077,000 | 8兆9628億 | +3.89% | 28.97 | 7.39 |
| 01/06 | 5,301 | 5,343 | 5,238 | 5,256 | -1.33% | 1,695,200 | 8兆8251億 | +2.56% | 28.52 | 7.27 |
| 01/05 | 5,451 | 5,488 | 5,302 | 5,327 | -2.19% | 1,816,100 | 8兆9443億 | +4.12% | 28.91 | 7.37 |
| 01/04 | 5,411 | 5,519 | 5,410 | 5,446 | -1.04% | 1,444,100 | 9兆1441億 | +6.85% | 29.55 | 7.54 |
| 2020 |
| 12/30 | 5,505 | 5,549 | 5,481 | 5,503 | +0.16% | 1,835,600 | 9兆2398億 | +8.5% | 42.14 | 9.23 |
| 12/29 | 5,297 | 5,522 | 5,260 | 5,494 | +1.63% | 2,030,000 | 9兆2247億 | +9.05% | 42.07 | 9.22 |
| 12/28 | 5,304 | 5,439 | 5,295 | 5,406 | +3.27% | 1,513,400 | 9兆769億 | +8.1% | 41.4 | 9.07 |
| 12/25 | 5,345 | 5,352 | 5,224 | 5,235 | -1.84% | 944,700 | 8兆7898億 | +5.5% | 40.09 | 8.78 |
| 12/24 | 5,205 | 5,370 | 5,205 | 5,333 | +2.46% | 1,758,200 | 8兆9544億 | +8.04% | 40.84 | 8.95 |
| 12/23 | 5,089 | 5,274 | 5,075 | 5,205 | +3.4% | 1,994,700 | 8兆7394億 | +6.16% | 39.86 | 8.73 |
| 12/22 | 5,017 | 5,066 | 5,006 | 5,034 | +0.48% | 1,245,200 | 8兆4523億 | +3.24% | 38.55 | 8.45 |
| 12/21 | 4,993 | 5,027 | 4,912 | 5,010 | +2.08% | 1,585,000 | 8兆4120億 | +3.09% | 38.36 | 8.41 |
| 12/18 | 4,961 | 4,980 | 4,897 | 4,908 | -1.07% | 2,120,600 | 8兆2408億 | +1.34% | 37.58 | 8.23 |
| 12/17 | 4,900 | 4,988 | 4,887 | 4,961 | +0.36% | 1,366,200 | 8兆3298億 | +2.69% | 37.99 | 8.32 |
| 12/16 | 5,027 | 5,043 | 4,904 | 4,943 | -1% | 1,431,300 | 8兆2995億 | +2.55% | 37.85 | 8.29 |
| 12/15 | 5,070 | 5,076 | 4,971 | 4,993 | -1.52% | 1,150,500 | 8兆3835億 | +3.96% | 38.23 | 8.38 |
| 12/14 | 5,079 | 5,110 | 5,055 | 5,070 | +0.38% | 1,069,800 | 8兆5128億 | +6% | 38.82 | 8.51 |
| 12/11 | 4,975 | 5,068 | 4,954 | 5,051 | +0.66% | 2,269,600 | 8兆4809億 | +6.18% | 38.68 | 8.47 |
| 12/10 | 5,000 | 5,044 | 4,963 | 5,018 | -1.43% | 1,730,300 | 8兆4255億 | +5.89% | 38.43 | 8.42 |
| 12/09 | 5,040 | 5,105 | 5,015 | 5,091 | +2.95% | 1,777,800 | 8兆5480億 | +8.07% | 38.98 | 8.54 |
| 12/08 | 5,007 | 5,020 | 4,931 | 4,945 | -1.85% | 1,861,600 | 8兆3029億 | +5.89% | 37.87 | 8.3 |
| 12/07 | 5,010 | 5,047 | 4,947 | 5,038 | +2.17% | 1,864,000 | 8兆4590億 | +8.72% | 38.58 | 8.45 |
| 12/04 | 4,896 | 4,950 | 4,881 | 4,931 | -0.8% | 1,169,800 | 8兆2794億 | +7.27% | 37.76 | 8.27 |
| 12/03 | 4,951 | 5,036 | 4,950 | 4,971 | +0.51% | 1,565,800 | 8兆3465億 | +8.87% | 38.07 | 8.34 |
| 12/02 | 4,942 | 4,963 | 4,884 | 4,946 | -1.26% | 2,094,500 | 8兆3046億 | +9.09% | 37.87 | 8.3 |
| 12/01 | 5,070 | 5,143 | 4,961 | 5,009 | -0.69% | 2,386,900 | 8兆4103億 | +11.24% | 38.36 | 8.4 |
| 11/30 | 4,889 | 5,044 | 4,868 | 5,044 | +3.98% | 4,902,300 | 8兆4691億 | +12.74% | 38.62 | 8.46 |
| 11/27 | 4,823 | 4,878 | 4,804 | 4,851 | +1% | 2,443,700 | 8兆1451億 | +9.31% | 37.15 | 8.14 |
| 11/26 | 4,700 | 4,820 | 4,676 | 4,803 | +2.87% | 2,055,900 | 8兆645億 | +8.74% | 36.78 | 8.06 |
| 11/25 | 4,588 | 4,694 | 4,572 | 4,669 | +2.35% | 2,550,700 | 7兆8395億 | +6.14% | 35.75 | 7.83 |
| 11/24 | 4,506 | 4,583 | 4,485 | 4,562 | +2.96% | 2,311,100 | 7兆6598億 | +3.99% | 34.93 | 7.65 |
| 11/20 | 4,548 | 4,564 | 4,424 | 4,431 | -3.15% | 1,974,500 | 7兆4399億 | +1.21% | 33.93 | 7.43 |
| 11/19 | 4,500 | 4,578 | 4,500 | 4,575 | +1.1% | 2,530,800 | 7兆6816億 | +4.5% | 35.03 | 7.68 |
| 11/18 | 4,546 | 4,609 | 4,484 | 4,525 | +0.11% | 1,526,000 | 7兆5977億 | +3.45% | 34.65 | 7.59 |
| 11/17 | 4,582 | 4,600 | 4,472 | 4,520 | -2.31% | 2,243,000 | 7兆5893億 | +3.36% | 34.61 | 7.58 |
| 11/16 | 4,615 | 4,660 | 4,585 | 4,627 | +0.94% | 1,841,700 | 7兆7689億 | +5.78% | 35.43 | 7.76 |
| 11/13 | 4,627 | 4,627 | 4,539 | 4,584 | -0.82% | 2,414,500 | 7兆6968億 | +4.83% | 35.1 | 7.69 |
| 11/12 | 4,662 | 4,680 | 4,590 | 4,622 | -1.05% | 2,745,500 | 7兆7606億 | +5.6% | 35.39 | 7.76 |
| 11/11 | 4,607 | 4,704 | 4,580 | 4,671 | +2.95% | 2,971,200 | 7兆8428億 | +6.74% | 35.77 | 7.84 |
| 11/10 | 4,595 | 4,600 | 4,504 | 4,537 | +1.43% | 2,424,400 | 7兆6178億 | +3.7% | 34.74 | 7.61 |
| 11/09 | 4,452 | 4,505 | 4,412 | 4,473 | +0.99% | 2,254,400 | 7兆5104億 | +2.15% | 34.25 | 7.51 |
| 11/06 | 4,599 | 4,607 | 4,416 | 4,429 | -3.97% | 2,651,000 | 7兆4365億 | +1.05% | 33.92 | 7.43 |
| 11/05 | 4,499 | 4,613 | 4,464 | 4,612 | +6.91% | 4,201,100 | 7兆7438億 | +4.96% | 35.32 | 7.74 |
| 11/04 | 4,177 | 4,323 | 4,094 | 4,314 | +5.92% | 2,490,400 | 7兆2434億 | -1.93% | 33.03 | 7.24 |
| 11/02 | 4,047 | 4,093 | 4,022 | 4,073 | +1.29% | 1,508,200 | 6兆8388億 | -7.79% | 31.19 | 6.83 |
| 10/30 | 4,100 | 4,100 | 4,020 | 4,021 | -2.52% | 1,986,500 | 6兆7514億 | -9.48% | 30.79 | 6.75 |
| 10/29 | 4,150 | 4,198 | 4,116 | 4,125 | -0.65% | 1,798,200 | 6兆9261億 | -7.7% | 31.59 | 6.92 |
| 10/28 | 4,171 | 4,211 | 4,147 | 4,152 | -0.65% | 1,382,300 | 6兆9714億 | -7.65% | 31.79 | 6.97 |
| 10/27 | 4,165 | 4,189 | 4,146 | 4,179 | +0.29% | 1,364,600 | 7兆167億 | -7.52% | 32 | 7.01 |
| 10/26 | 4,211 | 4,240 | 4,147 | 4,167 | -2.66% | 1,743,500 | 6兆9966億 | -8.3% | 31.91 | 6.99 |
| 10/23 | 4,188 | 4,305 | 4,151 | 4,281 | +3.01% | 2,761,200 | 7兆1880億 | -6.3% | 32.78 | 7.18 |
| 10/22 | 4,193 | 4,205 | 4,142 | 4,156 | -3.46% | 1,581,700 | 6兆9781億 | -9.42% | 31.82 | 6.97 |
| 10/21 | 4,330 | 4,337 | 4,272 | 4,305 | -1.1% | 1,591,700 | 7兆2283億 | -6.62% | 32.97 | 7.22 |
| 10/20 | 4,367 | 4,420 | 4,326 | 4,353 | -0.91% | 1,301,900 | 7兆3089億 | -5.96% | 33.33 | 7.3 |
| 10/19 | 4,374 | 4,408 | 4,352 | 4,393 | +1.71% | 1,321,900 | 7兆3761億 | -5.4% | 33.64 | 7.37 |
| 10/16 | 4,367 | 4,376 | 4,295 | 4,319 | -2.57% | 1,895,500 | 7兆2518億 | -7.18% | 33.07 | 7.25 |
| 10/15 | 4,467 | 4,489 | 4,416 | 4,433 | -1.27% | 1,491,900 | 7兆4432億 | -5.1% | 33.95 | 7.44 |
| 10/14 | 4,467 | 4,513 | 4,458 | 4,490 | 0% | 1,192,600 | 7兆5389億 | -4.1% | 34.38 | 7.53 |
| 10/13 | 4,536 | 4,541 | 4,473 | 4,490 | -1.43% | 1,488,000 | 7兆5389億 | -4.26% | 34.38 | 7.53 |
| 10/12 | 4,565 | 4,598 | 4,543 | 4,555 | -0.85% | 1,088,100 | 7兆6481億 | -3.09% | 34.88 | 7.64 |
| 10/09 | 4,671 | 4,682 | 4,551 | 4,594 | -1.67% | 2,051,900 | 7兆7135億 | -2.36% | 35.18 | 7.71 |
| 10/08 | 4,658 | 4,703 | 4,608 | 4,672 | +1.28% | 1,799,900 | 7兆8445億 | -0.79% | 35.78 | 7.84 |
| 10/07 | 4,612 | 4,630 | 4,571 | 4,613 | -0.8% | 2,007,000 | 7兆7454億 | -2.08% | 35.32 | 7.74 |
| 10/06 | 4,612 | 4,660 | 4,586 | 4,650 | +0.67% | 1,069,400 | 7兆8076億 | -1.34% | 35.61 | 7.8 |
| 10/05 | 4,609 | 4,683 | 4,586 | 4,619 | +0.92% | 1,347,900 | 7兆7555億 | -2.16% | 35.37 | 7.75 |
| 10/02 | 4,722 | 4,760 | 4,567 | 4,577 | -2.93% | 2,659,400 | 7兆6850億 | -3.23% | 35.05 | 7.68 |
| 09/30 | 4,733 | 4,774 | 4,715 | 4,715 | -0.53% | 2,614,600 | 7兆9167億 | -0.59% | 36.11 | 7.91 |
| 09/29 | 4,746 | 4,750 | 4,657 | 4,740 | -0.42% | 1,985,300 | 7兆9587億 | -0.27% | 36.3 | 7.95 |
| 09/28 | 4,730 | 4,762 | 4,688 | 4,760 | +1.26% | 1,969,600 | 7兆9923億 | +0.02% | 36.45 | 7.99 |
| 09/25 | 4,699 | 4,731 | 4,685 | 4,701 | +0.32% | 1,806,700 | 7兆8932億 | -1.3% | 36 | 7.89 |
