株価チャート
2020/08/11～2021/01/06
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 |
| 01/06 | 1,648 | 1,681 | 1,647 | 1,668 | +1.03% | 744,300 | 6675億2585万 | -0.83% | 71.59 | 2.15 |
| 01/05 | 1,672 | 1,675 | 1,640 | 1,651 | -1.08% | 825,400 | 6607億2252万 | -1.96% | 70.86 | 2.13 |
| 01/04 | 1,680 | 1,682 | 1,652 | 1,669 | -0.36% | 502,300 | 6679億2604万 | -1.18% | 71.64 | 2.15 |
| 2020 |
| 12/30 | 1,693 | 1,696 | 1,672 | 1,675 | -1.12% | 592,200 | 6703億2721万 | -0.95% | 71.89 | 2.16 |
| 12/29 | 1,665 | 1,699 | 1,658 | 1,694 | +2.48% | 853,200 | 6779億3092万 | +0.12% | 72.71 | 2.18 |
| 12/28 | 1,637 | 1,661 | 1,627 | 1,653 | +0.92% | 873,900 | 6615億2292万 | -2.3% | 70.95 | 2.13 |
| 12/25 | 1,647 | 1,651 | 1,633 | 1,638 | -0.85% | 483,100 | 6555億1998万 | -3.19% | 70.31 | 2.11 |
| 12/24 | 1,663 | 1,672 | 1,650 | 1,652 | -0.18% | 519,200 | 6611億2272万 | -2.36% | 70.91 | 2.13 |
| 12/23 | 1,675 | 1,677 | 1,647 | 1,655 | -0.06% | 1,017,100 | 6623億2331万 | -2.24% | 71.04 | 2.13 |
| 12/22 | 1,653 | 1,659 | 1,640 | 1,656 | -0.48% | 955,400 | 6627億2350万 | -2.24% | 71.08 | 2.13 |
| 12/21 | 1,686 | 1,689 | 1,646 | 1,664 | -1.01% | 1,084,100 | 6658億7398万 | -1.89% | 71.42 | 2.14 |
| 12/18 | 1,657 | 1,691 | 1,645 | 1,681 | +2.06% | 2,122,300 | 6726億7678万 | -0.94% | 72.15 | 2.17 |
| 12/17 | 1,672 | 1,673 | 1,631 | 1,647 | -1.44% | 1,654,900 | 6590億7118万 | -3.12% | 70.69 | 2.12 |
| 12/16 | 1,738 | 1,738 | 1,671 | 1,671 | -2.51% | 1,613,700 | 6686億7513万 | -1.88% | 71.72 | 2.15 |
| 12/15 | 1,720 | 1,727 | 1,708 | 1,714 | -0.17% | 1,091,500 | 6858億8221万 | +0.53% | 73.56 | 2.21 |
| 12/14 | 1,714 | 1,744 | 1,711 | 1,717 | +0.18% | 906,100 | 6870億8271万 | +0.59% | 73.69 | 2.21 |
| 12/11 | 1,708 | 1,723 | 1,692 | 1,714 | +0.35% | 722,600 | 6858億8221万 | -0.29% | 73.56 | 2.21 |
| 12/10 | 1,708 | 1,721 | 1,698 | 1,708 | -1.27% | 847,100 | 6834億8122万 | -1.33% | 73.31 | 2.2 |
| 12/09 | 1,712 | 1,732 | 1,710 | 1,730 | +1.59% | 1,031,100 | 6922億8485万 | -0.63% | 74.25 | 2.23 |
| 12/08 | 1,714 | 1,716 | 1,698 | 1,703 | -0.64% | 850,400 | 6814億8040万 | -2.52% | 73.09 | 2.19 |
| 12/07 | 1,724 | 1,732 | 1,713 | 1,714 | +1.12% | 1,007,100 | 6858億8221万 | -2.22% | 73.56 | 2.21 |
| 12/04 | 1,688 | 1,700 | 1,675 | 1,695 | +0.06% | 1,292,900 | 6782億7908万 | -3.8% | 72.75 | 2.18 |
| 12/03 | 1,702 | 1,711 | 1,690 | 1,694 | +0.06% | 1,132,300 | 6778億7892万 | -4.4% | 72.7 | 2.18 |
| 12/02 | 1,668 | 1,699 | 1,667 | 1,693 | +0.24% | 1,774,800 | 6774億7875万 | -4.99% | 72.66 | 2.18 |
| 12/01 | 1,735 | 1,737 | 1,669 | 1,689 | -2.65% | 2,474,800 | 6758億7810万 | -5.8% | 72.49 | 2.18 |
| 11/30 | 1,776 | 1,787 | 1,713 | 1,735 | -1.36% | 3,499,600 | 6942億8567万 | -3.88% | 74.46 | 2.24 |
| 11/27 | 1,739 | 1,770 | 1,734 | 1,759 | +1.5% | 1,929,900 | 7038億8962万 | -3.14% | 75.49 | 2.27 |
| 11/26 | 1,719 | 1,743 | 1,701 | 1,733 | +2.3% | 1,815,400 | 6934億8534万 | -5.25% | 74.38 | 2.23 |
| 11/25 | 1,714 | 1,728 | 1,690 | 1,694 | +0.18% | 1,830,300 | 6778億7892万 | -8.08% | 72.7 | 2.18 |
| 11/24 | 1,680 | 1,699 | 1,675 | 1,691 | +2.73% | 2,076,300 | 6766億7842万 | -9.09% | 72.58 | 2.18 |
| 11/20 | 1,650 | 1,665 | 1,638 | 1,646 | -0.6% | 1,301,500 | 6586億4978万 | -12.21% | 70.64 | 2.12 |
| 11/19 | 1,640 | 1,656 | 1,634 | 1,656 | +0.06% | 1,741,700 | 6626億5130万 | -12.47% | 71.07 | 2.13 |
| 11/18 | 1,655 | 1,666 | 1,629 | 1,655 | -2.13% | 2,493,900 | 6622億5115万 | -13.35% | 71.03 | 2.13 |
| 11/17 | 1,703 | 1,712 | 1,671 | 1,691 | -1.11% | 1,753,500 | 6766億5661万 | -12.38% | 72.57 | 2.18 |
| 11/16 | 1,701 | 1,723 | 1,697 | 1,710 | +0.77% | 1,219,700 | 6842億5949万 | -12.17% | 73.39 | 2.2 |
| 11/13 | 1,737 | 1,742 | 1,676 | 1,697 | -2.19% | 1,740,100 | 6790億5752万 | -13.55% | 72.83 | 2.19 |
| 11/12 | 1,751 | 1,776 | 1,728 | 1,735 | 0% | 2,247,700 | 6942億6329万 | -12.33% | 74.46 | 2.24 |
| 11/11 | 1,722 | 1,749 | 1,708 | 1,735 | +1.64% | 2,755,600 | 6942億6329万 | -12.99% | 74.46 | 2.24 |
| 11/10 | 1,765 | 1,778 | 1,700 | 1,707 | -3.23% | 2,866,200 | 6830億5904万 | -15.12% | 73.26 | 2.2 |
| 11/09 | 1,744 | 1,783 | 1,723 | 1,764 | -13.27% | 4,547,000 | 7058億6769万 | -13.02% | 75.71 | 2.27 |
| 11/06 | 2,022 | 2,052 | 1,999 | 2,034 | +0.89% | 1,274,900 | 8139億866万 | -0.39% | 87.29 | 2.62 |
| 11/05 | 1,942 | 2,029 | 1,937 | 2,016 | +3.97% | 1,332,600 | 8067億593万 | -1.51% | 86.52 | 2.6 |
| 11/04 | 1,909 | 1,946 | 1,884 | 1,939 | +2.21% | 934,100 | 7758億9425万 | -5.6% | 83.22 | 2.5 |
| 11/02 | 1,845 | 1,906 | 1,838 | 1,897 | +2.15% | 1,299,700 | 7590億8787万 | -8.09% | 81.41 | 2.44 |
| 10/30 | 1,935 | 1,935 | 1,850 | 1,857 | -4.18% | 1,185,300 | 7430億8180万 | -10.42% | 79.7 | 2.39 |
| 10/29 | 1,917 | 1,945 | 1,917 | 1,938 | 0% | 569,400 | 7754億9409万 | -6.96% | 83.17 | 2.5 |
| 10/28 | 1,930 | 1,943 | 1,919 | 1,938 | -0.51% | 552,700 | 7754億9409万 | -7.27% | 83.17 | 2.5 |
| 10/27 | 1,961 | 1,961 | 1,923 | 1,948 | -0.87% | 521,600 | 7794億9561万 | -7.06% | 83.6 | 2.51 |
| 10/26 | 1,982 | 1,999 | 1,960 | 1,965 | -1.26% | 362,600 | 7862億9819万 | -6.56% | 84.33 | 2.53 |
| 10/23 | 1,991 | 2,001 | 1,976 | 1,990 | -0.7% | 604,600 | 7963億199万 | -5.6% | 85.41 | 2.56 |
| 10/22 | 2,057 | 2,057 | 1,997 | 2,004 | -3.38% | 626,400 | 8019億411万 | -5.07% | 86.01 | 2.58 |
| 10/21 | 2,103 | 2,122 | 2,073 | 2,074 | -0.48% | 549,500 | 8299億1473万 | -1.94% | 89.01 | 2.67 |
| 10/20 | 2,110 | 2,122 | 2,078 | 2,084 | -1.88% | 590,900 | 8339億1625万 | -1.51% | 89.44 | 2.68 |
| 10/19 | 2,087 | 2,135 | 2,083 | 2,124 | +2.51% | 1,153,300 | 8499億2232万 | +0.47% | 91.16 | 2.74 |
| 10/16 | 2,067 | 2,085 | 2,057 | 2,072 | -0.19% | 603,500 | 8291億1443万 | -1.8% | 88.92 | 2.67 |
| 10/15 | 2,091 | 2,114 | 2,074 | 2,076 | -1.66% | 397,300 | 8307億1504万 | -1.52% | 89.1 | 2.67 |
| 10/14 | 2,108 | 2,127 | 2,093 | 2,111 | -0.98% | 727,300 | 8447億2035万 | +0.38% | 90.6 | 2.72 |
| 10/13 | 2,135 | 2,152 | 2,125 | 2,132 | +0.09% | 714,200 | 8531億2353万 | +1.67% | 91.5 | 2.75 |
| 10/12 | 2,120 | 2,147 | 2,116 | 2,130 | +1.19% | 686,000 | 8523億2323万 | +1.77% | 91.41 | 2.74 |
| 10/09 | 2,122 | 2,128 | 2,093 | 2,105 | -0.33% | 975,300 | 8423億1944万 | +0.81% | 90.34 | 2.71 |
| 10/08 | 2,096 | 2,115 | 2,074 | 2,112 | +0.62% | 616,900 | 8451億2050万 | +1.29% | 90.64 | 2.72 |
| 10/07 | 2,125 | 2,125 | 2,081 | 2,099 | -2.69% | 1,130,600 | 8399億1853万 | +0.86% | 90.08 | 2.7 |
| 10/06 | 2,139 | 2,160 | 2,110 | 2,157 | +0.75% | 1,045,900 | 8631億2733万 | +3.75% | 92.57 | 2.78 |
| 10/05 | 2,128 | 2,164 | 2,118 | 2,141 | +1.42% | 937,700 | 8567億2490万 | +3.23% | 91.89 | 2.76 |
| 10/02 | 2,144 | 2,146 | 2,092 | 2,111 | -1.77% | 973,100 | 8447億2035万 | +2.03% | 90.6 | 2.72 |
| 09/30 | 2,200 | 2,207 | 2,149 | 2,149 | -2.32% | 910,600 | 8599億2611万 | +4.02% | 92.23 | 2.77 |
| 09/29 | 2,181 | 2,216 | 2,167 | 2,200 | +1.2% | 1,225,500 | 8803億3385万 | +6.64% | 94.42 | 2.83 |
| 09/28 | 2,155 | 2,175 | 2,132 | 2,174 | +1.83% | 1,213,100 | 8699億2991万 | +5.74% | 93.3 | 2.8 |
| 09/25 | 2,132 | 2,150 | 2,114 | 2,135 | +1.86% | 923,900 | 8543億2399万 | +4.15% | 91.63 | 2.75 |
| 09/24 | 2,118 | 2,132 | 2,094 | 2,096 | -1.18% | 626,200 | 8387億1807万 | +2.44% | 89.95 | 2.7 |
| 09/23 | 2,122 | 2,146 | 2,103 | 2,121 | +0.95% | 1,157,600 | 8487億2187万 | +3.77% | 91.03 | 2.73 |
| 09/18 | 2,102 | 2,103 | 2,071 | 2,101 | -0.1% | 1,118,900 | 8407億1883万 | +3.04% | 90.17 | 2.71 |
| 09/17 | 2,097 | 2,112 | 2,084 | 2,103 | +0.43% | 521,500 | 8415億1913万 | +3.34% | 90.26 | 2.71 |
| 09/16 | 2,097 | 2,114 | 2,088 | 2,094 | +0.77% | 375,700 | 8379億1777万 | +3.05% | 89.87 | 2.7 |
| 09/15 | 2,107 | 2,107 | 2,068 | 2,078 | -0.81% | 821,500 | 8315億1534万 | +2.52% | 89.18 | 2.68 |
| 09/14 | 2,105 | 2,122 | 2,085 | 2,095 | -0.52% | 929,500 | 8383億1792万 | +3.66% | 89.91 | 2.7 |
| 09/11 | 2,057 | 2,109 | 2,050 | 2,106 | +3.54% | 1,004,100 | 8427億1959万 | +4.52% | 90.38 | 2.71 |
| 09/10 | 2,036 | 2,040 | 2,015 | 2,034 | +0.59% | 739,200 | 8139億866万 | +1.29% | 87.29 | 2.62 |
| 09/09 | 1,984 | 2,029 | 1,984 | 2,022 | +0.1% | 974,400 | 8091億684万 | +1.1% | 86.78 | 2.6 |
| 09/08 | 1,964 | 2,021 | 1,964 | 2,020 | +3.17% | 660,300 | 8083億654万 | +1.3% | 86.69 | 2.6 |
| 09/07 | 1,940 | 1,968 | 1,938 | 1,958 | -0.31% | 638,800 | 7834億9713万 | -1.41% | 84.03 | 2.52 |
| 09/04 | 1,991 | 1,993 | 1,952 | 1,964 | -2.53% | 956,100 | 7858億9804万 | -0.76% | 84.29 | 2.53 |
| 09/03 | 2,033 | 2,038 | 2,009 | 2,015 | -0.1% | 764,500 | 8063億578万 | +2.08% | 86.48 | 2.6 |
| 09/02 | 2,039 | 2,045 | 1,994 | 2,017 | -0.05% | 589,700 | 8071億608万 | +2.54% | 86.56 | 2.6 |
| 09/01 | 2,028 | 2,037 | 1,989 | 2,018 | -0.15% | 650,500 | 8075億623万 | +2.85% | 86.61 | 2.6 |
| 08/31 | 2,057 | 2,060 | 2,014 | 2,021 | -1.08% | 1,102,400 | 8087億669万 | +3.32% | 86.74 | 2.6 |
| 08/28 | 2,076 | 2,081 | 2,025 | 2,043 | +0.05% | 976,100 | 8175億1003万 | +4.77% | 87.68 | 2.63 |
| 08/27 | 2,050 | 2,063 | 2,036 | 2,042 | +1.34% | 874,900 | 8171億988万 | +5.15% | 87.64 | 2.63 |
| 08/26 | 2,016 | 2,023 | 1,990 | 2,015 | -1.13% | 660,900 | 8063億578万 | +4.08% | 86.48 | 2.6 |
| 08/25 | 2,060 | 2,062 | 2,029 | 2,038 | -1.12% | 736,900 | 8155億927万 | +5.54% | 87.47 | 2.63 |
| 08/24 | 2,049 | 2,071 | 2,043 | 2,061 | +1.18% | 474,900 | 8247億1276万 | +7.18% | 88.45 | 2.66 |
| 08/21 | 2,041 | 2,064 | 2,036 | 2,037 | +0.89% | 583,900 | 8151億912万 | +6.26% | 87.42 | 2.62 |
| 08/20 | 2,010 | 2,029 | 2,001 | 2,019 | -0.2% | 463,600 | 8079億639万 | +5.71% | 86.65 | 2.6 |
| 08/19 | 2,046 | 2,046 | 2,014 | 2,023 | -1.03% | 736,400 | 8095億699万 | +6.19% | 86.82 | 2.61 |
| 08/18 | 2,009 | 2,062 | 1,996 | 2,044 | +1.39% | 839,900 | 8179億1018万 | +7.69% | 87.72 | 2.63 |
| 08/17 | 2,031 | 2,032 | 2,009 | 2,016 | +0.7% | 555,700 | 8067億593万 | +6.55% | 86.52 | 2.6 |
| 08/14 | 2,009 | 2,021 | 1,995 | 2,002 | -0.4% | 765,400 | 8011億381万 | +6.04% | 85.92 | 2.58 |
| 08/13 | 1,998 | 2,014 | 1,975 | 2,010 | +1.82% | 766,800 | 8043億502万 | +6.57% | 86.26 | 2.59 |
| 08/12 | 1,932 | 1,979 | 1,914 | 1,974 | +2.23% | 947,800 | 7898億9956万 | +4.78% | 84.72 | 2.54 |
| 08/11 | 1,968 | 1,977 | 1,923 | 1,931 | -0.21% | 841,200 | 7726億9303万 | +2.55% | 82.87 | 2.49 |
