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 | 377 | 386 | 374 | 384 | +4.07% | 32,494,600 | 1兆2404億 | +6.08% | 10.82 | 0.53 |
01/05 | 364 | 372 | 363 | 369 | +0.27% | 15,730,700 | 1兆1919億 | +2.22% | 10.39 | 0.51 |
01/04 | 372 | 373 | 363 | 368 | -0.54% | 13,833,200 | 1兆1887億 | +1.66% | 10.37 | 0.51 |
2020 |
12/30 | 368 | 372 | 366 | 370 | +0.54% | 11,961,700 | 1兆1952億 | +2.21% | 10.42 | 0.51 |
12/29 | 365 | 370 | 364 | 368 | +0.55% | 17,725,800 | 1兆1887億 | +1.38% | 10.37 | 0.51 |
12/28 | 365 | 367 | 364 | 366 | +0.83% | 12,864,800 | 1兆1822億 | +0.83% | 10.31 | 0.51 |
12/25 | 364 | 365 | 362 | 363 | +0.55% | 9,696,400 | 1兆1725億 | 0% | 10.23 | 0.5 |
12/24 | 361 | 364 | 359 | 361 | +1.12% | 15,513,500 | 1兆1661億 | -0.82% | 10.17 | 0.5 |
12/23 | 357 | 359 | 354 | 357 | 0% | 16,389,700 | 1兆1532億 | -1.92% | 10.06 | 0.49 |
12/22 | 361 | 362 | 356 | 357 | -2.72% | 28,451,900 | 1兆1532億 | -2.19% | 10.06 | 0.49 |
12/21 | 372 | 372 | 363 | 367 | -1.08% | 24,205,800 | 1兆1855億 | +0.55% | 10.34 | 0.51 |
12/18 | 367 | 373 | 367 | 371 | +1.09% | 28,234,900 | 1兆1984億 | +1.64% | 10.45 | 0.51 |
12/17 | 364 | 368 | 362 | 367 | +0.82% | 20,452,500 | 1兆1855億 | +0.55% | 10.34 | 0.51 |
12/16 | 362 | 366 | 361 | 364 | +1.39% | 25,802,800 | 1兆1758億 | -0.55% | 10.25 | 0.5 |
12/15 | 355 | 359 | 353 | 359 | +0.56% | 16,205,200 | 1兆1596億 | -1.91% | 10.11 | 0.5 |
12/14 | 352 | 360 | 351 | 357 | +1.13% | 18,180,400 | 1兆1532億 | -2.46% | 10.06 | 0.49 |
12/11 | 354 | 354 | 350 | 353 | -0.28% | 31,176,300 | 1兆1402億 | -3.81% | 9.94 | 0.49 |
12/10 | 353 | 357 | 353 | 354 | +0.28% | 15,774,100 | 1兆1435億 | -3.54% | 9.97 | 0.49 |
12/09 | 352 | 354 | 350 | 353 | -0.28% | 20,538,500 | 1兆1402億 | -3.81% | 9.94 | 0.49 |
12/08 | 358 | 358 | 353 | 354 | -1.39% | 20,961,300 | 1兆1435億 | -3.54% | 9.97 | 0.49 |
12/07 | 363 | 363 | 359 | 359 | 0% | 15,833,000 | 1兆1596億 | -2.18% | 10.11 | 0.5 |
12/04 | 360 | 360 | 357 | 359 | -0.28% | 14,297,500 | 1兆1596億 | -2.18% | 10.11 | 0.5 |
12/03 | 364 | 365 | 359 | 360 | -0.28% | 17,829,500 | 1兆1629億 | -1.91% | 10.14 | 0.5 |
12/02 | 359 | 364 | 358 | 361 | +0.28% | 14,909,100 | 1兆1661億 | -1.63% | 10.17 | 0.5 |
12/01 | 361 | 364 | 357 | 360 | +0.28% | 15,604,800 | 1兆1629億 | -1.91% | 10.14 | 0.5 |
11/30 | 375 | 376 | 359 | 359 | -5.03% | 46,297,100 | 1兆1596億 | -2.18% | 10.11 | 0.5 |
11/27 | 377 | 379 | 374 | 378 | -0.26% | 17,216,000 | 1兆2210億 | +2.72% | 10.65 | 0.52 |
11/26 | 377 | 379 | 375 | 379 | +0.26% | 13,147,500 | 1兆2242億 | +2.99% | 10.68 | 0.52 |
11/25 | 384 | 385 | 377 | 378 | +0.27% | 27,965,700 | 1兆2210億 | +3% | 10.65 | 0.52 |
11/24 | 382 | 386 | 376 | 377 | +0.53% | 28,652,200 | 1兆2178億 | +2.72% | 10.62 | 0.52 |
11/20 | 372 | 375 | 370 | 375 | 0% | 17,626,300 | 1兆2113億 | +2.18% | 10.56 | 0.52 |
11/19 | 372 | 376 | 371 | 375 | +0.54% | 20,429,000 | 1兆2113億 | +2.18% | 10.56 | 0.52 |
11/18 | 373 | 375 | 370 | 373 | -0.27% | 16,218,000 | 1兆2048億 | +1.63% | 10.51 | 0.52 |
11/17 | 376 | 377 | 371 | 374 | +1.08% | 19,575,200 | 1兆2081億 | +1.91% | 10.54 | 0.52 |
11/16 | 370 | 373 | 367 | 370 | +1.37% | 17,451,400 | 1兆1952億 | +0.82% | 10.42 | 0.51 |
11/13 | 369 | 369 | 362 | 365 | -1.88% | 24,212,500 | 1兆1790億 | -0.82% | 10.28 | 0.5 |
11/12 | 381 | 382 | 370 | 372 | -1.33% | 26,101,900 | 1兆2016億 | +0.81% | 10.48 | 0.51 |
11/11 | 378 | 383 | 374 | 377 | +1.34% | 30,523,400 | 1兆2178億 | +2.17% | 10.62 | 0.52 |
11/10 | 373 | 375 | 369 | 372 | +2.2% | 24,767,000 | 1兆2016億 | +0.54% | 10.48 | 0.51 |
11/09 | 364 | 365 | 360 | 364 | +0.28% | 11,030,800 | 1兆1758億 | -1.62% | 10.25 | 0.5 |
11/06 | 358 | 364 | 358 | 363 | +0.83% | 13,016,600 | 1兆1725億 | -1.89% | 10.23 | 0.5 |
11/05 | 358 | 361 | 354 | 360 | +0.56% | 18,457,600 | 1兆1629億 | -2.96% | 10.14 | 0.5 |
11/04 | 364 | 367 | 357 | 358 | +0.85% | 24,240,700 | 1兆1564億 | -3.76% | 10.08 | 0.49 |
11/02 | 354 | 358 | 352 | 355 | +1.14% | 14,268,700 | 1兆1467億 | -4.83% | 10 | 0.49 |
10/30 | 357 | 358 | 349 | 351 | -1.13% | 21,514,000 | 1兆1338億 | -6.4% | 9.89 | 0.48 |
10/29 | 355 | 357 | 353 | 355 | -1.11% | 14,377,300 | 1兆1467億 | -5.84% | 10 | 0.49 |
10/28 | 360 | 361 | 357 | 359 | -1.37% | 16,215,500 | 1兆1596億 | -5.28% | 10.11 | 0.5 |
10/27 | 363 | 366 | 361 | 364 | -0.55% | 13,169,000 | 1兆1758億 | -4.21% | 10.25 | 0.5 |
10/26 | 365 | 367 | 362 | 366 | -0.27% | 14,390,100 | 1兆1822億 | -4.19% | 10.31 | 0.51 |
10/23 | 374 | 374 | 367 | 367 | -0.27% | 13,552,800 | 1兆1855億 | -4.18% | 10.34 | 0.51 |
10/22 | 370 | 371 | 367 | 368 | -1.6% | 15,347,300 | 1兆1887億 | -4.42% | 10.37 | 0.51 |
10/21 | 373 | 379 | 373 | 374 | +1.63% | 17,912,900 | 1兆2081億 | -3.11% | 10.54 | 0.52 |
10/20 | 370 | 370 | 366 | 368 | -1.34% | 15,634,000 | 1兆1887億 | -5.15% | 10.37 | 0.51 |
10/19 | 370 | 373 | 370 | 373 | +0.81% | 9,414,300 | 1兆2048億 | -4.36% | 10.51 | 0.52 |
10/16 | 373 | 375 | 370 | 370 | -0.8% | 11,556,700 | 1兆1952億 | -5.37% | 10.42 | 0.51 |
10/15 | 374 | 374 | 371 | 373 | -0.8% | 12,769,800 | 1兆2048億 | -5.09% | 10.51 | 0.52 |
10/14 | 376 | 377 | 373 | 376 | -1.05% | 12,479,700 | 1兆2145億 | -4.57% | 10.59 | 0.52 |
10/13 | 383 | 383 | 379 | 380 | -1.55% | 12,196,900 | 1兆2275億 | -3.8% | 10.7 | 0.52 |
10/12 | 384 | 386 | 382 | 386 | 0% | 6,959,300 | 1兆2468億 | -2.77% | 10.87 | 0.53 |
10/09 | 389 | 391 | 384 | 386 | +0.26% | 10,872,300 | 1兆2468億 | -3.02% | 10.87 | 0.53 |
10/08 | 386 | 388 | 383 | 385 | 0% | 8,751,900 | 1兆2436億 | -3.51% | 10.85 | 0.53 |
10/07 | 382 | 387 | 381 | 385 | +0.26% | 10,459,700 | 1兆2436億 | -3.75% | 10.85 | 0.53 |
10/06 | 383 | 386 | 381 | 384 | +1.86% | 15,205,600 | 1兆2404億 | -4.24% | 10.82 | 0.53 |
10/05 | 379 | 383 | 376 | 377 | +0.8% | 10,920,600 | 1兆2178億 | -6.22% | 10.62 | 0.52 |
10/02 | 379 | 382 | 372 | 374 | -0.27% | 20,503,900 | 1兆2081億 | -7.43% | 10.54 | 0.52 |
09/30 | 382 | 383 | 375 | 375 | -2.6% | 21,698,300 | 1兆2113億 | -7.41% | 10.56 | 0.52 |
09/29 | 389 | 390 | 384 | 385 | -2.78% | 14,682,600 | 1兆2436億 | -5.41% | 10.85 | 0.53 |
09/28 | 396 | 397 | 390 | 396 | +0.25% | 20,569,400 | 1兆2791億 | -2.7% | 11.15 | 0.55 |
09/25 | 399 | 399 | 394 | 395 | -0.25% | 19,329,900 | 1兆2759億 | -3.19% | 11.13 | 0.55 |
09/24 | 398 | 400 | 395 | 396 | -1.25% | 17,828,400 | 1兆2791億 | -3.18% | 11.15 | 0.55 |
09/23 | 398 | 402 | 394 | 401 | +0.25% | 16,461,400 | 1兆2953億 | -2.2% | 11.3 | 0.55 |
09/18 | 400 | 401 | 398 | 400 | -0.5% | 20,739,700 | 1兆2921億 | -2.44% | 11.27 | 0.55 |
09/17 | 405 | 406 | 401 | 402 | -0.74% | 15,861,700 | 1兆2985億 | -2.19% | 11.32 | 0.56 |
09/16 | 406 | 407 | 404 | 405 | 0% | 9,524,900 | 1兆3082億 | -1.46% | 11.41 | 0.56 |
09/15 | 408 | 408 | 404 | 405 | -1.22% | 15,371,800 | 1兆3082億 | -1.46% | 11.41 | 0.56 |
09/14 | 411 | 413 | 408 | 410 | 0% | 11,969,000 | 1兆3244億 | -0.24% | 11.55 | 0.57 |
09/11 | 405 | 411 | 404 | 410 | -0.24% | 13,808,700 | 1兆3244億 | 0% | 11.55 | 0.57 |
09/10 | 408 | 411 | 406 | 411 | +1.23% | 11,116,100 | 1兆3276億 | +0.49% | 11.58 | 0.57 |
09/09 | 406 | 407 | 401 | 406 | -1.22% | 19,115,500 | 1兆3114億 | -0.49% | 11.44 | 0.56 |
09/08 | 409 | 411 | 407 | 411 | +0.74% | 9,453,900 | 1兆3276億 | +0.98% | 11.58 | 0.57 |
09/07 | 408 | 410 | 406 | 408 | -0.49% | 10,816,900 | 1兆3179億 | +0.74% | 11.49 | 0.56 |
09/04 | 406 | 411 | 406 | 410 | 0% | 9,274,200 | 1兆3244億 | +1.74% | 11.55 | 0.57 |
09/03 | 412 | 412 | 409 | 410 | -0.24% | 9,800,200 | 1兆3244億 | +1.99% | 11.55 | 0.57 |
09/02 | 413 | 414 | 407 | 411 | -0.48% | 9,333,900 | 1兆3276億 | +2.49% | 11.58 | 0.57 |
09/01 | 413 | 414 | 410 | 413 | -0.72% | 12,240,800 | 1兆3341億 | +3.25% | 11.63 | 0.57 |
08/31 | 418 | 422 | 415 | 416 | +0.73% | 19,730,000 | 1兆3437億 | +4% | 11.72 | 0.57 |
08/28 | 416 | 420 | 410 | 413 | -0.72% | 14,423,600 | 1兆3341億 | +3.51% | 11.63 | 0.57 |
08/27 | 419 | 419 | 413 | 416 | -0.48% | 9,080,400 | 1兆3437億 | +4.52% | 11.72 | 0.57 |
08/26 | 413 | 418 | 413 | 418 | +1.21% | 12,857,900 | 1兆3502億 | +5.29% | 11.77 | 0.58 |
08/25 | 415 | 416 | 411 | 413 | +1.98% | 15,263,600 | 1兆3341億 | +4.29% | 11.63 | 0.57 |
08/24 | 408 | 409 | 404 | 405 | 0% | 7,367,600 | 1兆3082億 | +2.53% | 11.41 | 0.56 |
08/21 | 405 | 409 | 402 | 405 | -1.22% | 14,082,900 | 1兆3082億 | +2.79% | 11.41 | 0.56 |
08/20 | 410 | 412 | 409 | 410 | -1.2% | 9,798,300 | 1兆3244億 | +4.33% | 11.55 | 0.57 |
08/19 | 414 | 415 | 412 | 415 | -0.24% | 7,818,500 | 1兆3405億 | +5.87% | 11.69 | 0.57 |
08/18 | 419 | 420 | 414 | 416 | -0.24% | 12,535,100 | 1兆3437億 | +6.39% | 11.72 | 0.57 |
08/17 | 418 | 420 | 416 | 417 | +0.48% | 11,130,600 | 1兆3470億 | +7.2% | 11.75 | 0.58 |
08/14 | 413 | 420 | 412 | 415 | +0.73% | 19,002,400 | 1兆3405億 | +6.96% | 11.69 | 0.57 |
08/13 | 420 | 420 | 410 | 412 | +0.24% | 22,385,500 | 1兆3308億 | +6.46% | 11.61 | 0.57 |
08/12 | 399 | 418 | 399 | 411 | +3.79% | 39,424,600 | 1兆3276億 | +6.48% | 11.58 | 0.57 |
08/11 | 394 | 397 | 393 | 396 | +2.59% | 19,768,800 | 1兆2791億 | +2.86% | 11.15 | 0.55 |