株価チャート
2020/10/15~2021/03/12
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 |
03/12 | 502 | 505 | 495 | 504 | +2.02% | 28,706,200 | 1兆6280億 | +7.46% | 14.2 | 0.7 |
03/11 | 500 | 504 | 494 | 494 | 0% | 20,100,800 | 1兆5957億 | +6.01% | 13.92 | 0.68 |
03/10 | 496 | 501 | 487 | 494 | -2.37% | 34,050,000 | 1兆5957億 | +6.7% | 13.92 | 0.68 |
03/09 | 506 | 514 | 503 | 506 | 0% | 29,851,600 | 1兆6345億 | +10% | 14.25 | 0.7 |
03/08 | 501 | 510 | 501 | 506 | +2.85% | 36,270,700 | 1兆6345億 | +10.72% | 14.25 | 0.7 |
03/05 | 497 | 498 | 486 | 492 | +1.44% | 33,856,500 | 1兆5892億 | +8.37% | 13.86 | 0.68 |
03/04 | 489 | 493 | 480 | 485 | +0.21% | 21,830,100 | 1兆5666億 | +7.54% | 13.66 | 0.67 |
03/03 | 477 | 484 | 475 | 484 | +2.11% | 22,386,700 | 1兆5634億 | +7.8% | 13.63 | 0.67 |
03/02 | 478 | 484 | 471 | 474 | -1.04% | 23,861,600 | 1兆5311億 | +6.04% | 13.35 | 0.65 |
03/01 | 470 | 479 | 470 | 479 | +2.35% | 22,715,800 | 1兆5473億 | +7.64% | 13.49 | 0.66 |
02/26 | 469 | 474 | 466 | 468 | -1.06% | 26,386,100 | 1兆5117億 | +5.64% | 13.18 | 0.65 |
02/25 | 477 | 479 | 473 | 473 | +1.07% | 18,899,000 | 1兆5279億 | +7.01% | 13.32 | 0.65 |
02/24 | 471 | 473 | 464 | 468 | +1.08% | 24,657,900 | 1兆5117億 | +6.61% | 13.18 | 0.65 |
02/22 | 463 | 466 | 462 | 463 | +1.76% | 20,942,600 | 1兆4956億 | +5.95% | 13.04 | 0.64 |
02/19 | 460 | 463 | 450 | 455 | -1.94% | 26,557,100 | 1兆4697億 | +4.36% | 12.82 | 0.63 |
02/18 | 480 | 480 | 461 | 464 | -1.69% | 30,146,500 | 1兆4988億 | +6.67% | 13.07 | 0.64 |
02/17 | 465 | 476 | 459 | 472 | +3.96% | 43,304,200 | 1兆5246億 | +9.01% | 13.3 | 0.65 |
02/16 | 459 | 462 | 451 | 454 | 0% | 19,874,100 | 1兆4665億 | +5.34% | 12.79 | 0.63 |
02/15 | 459 | 464 | 451 | 454 | +2.02% | 20,537,500 | 1兆4665億 | +5.83% | 12.79 | 0.63 |
02/12 | 444 | 448 | 441 | 445 | +1.83% | 25,327,300 | 1兆4374億 | +4.22% | 12.54 | 0.61 |
02/10 | 448 | 462 | 428 | 437 | -1.8% | 54,424,300 | 1兆4116億 | +2.82% | 12.31 | 0.6 |
02/09 | 450 | 452 | 442 | 445 | +0.45% | 22,751,200 | 1兆4374億 | +5.45% | 12.54 | 0.61 |
02/08 | 439 | 449 | 439 | 443 | +2.07% | 26,040,500 | 1兆4310億 | +5.73% | 12.48 | 0.61 |
02/05 | 433 | 435 | 429 | 434 | +0.93% | 15,351,700 | 1兆4019億 | +4.33% | 12.23 | 0.6 |
02/04 | 429 | 433 | 428 | 430 | +1.18% | 16,663,800 | 1兆3890億 | +4.12% | 12.11 | 0.59 |
02/03 | 430 | 431 | 424 | 425 | 0% | 16,898,700 | 1兆3728億 | +3.41% | 11.97 | 0.59 |
02/02 | 425 | 430 | 423 | 425 | +0.95% | 13,905,400 | 1兆3728億 | +4.17% | 11.97 | 0.59 |
02/01 | 416 | 422 | 408 | 421 | -0.71% | 16,801,800 | 1兆3599億 | +3.69% | 11.86 | 0.58 |
01/29 | 427 | 428 | 422 | 424 | -1.17% | 19,982,800 | 1兆3696億 | +5.21% | 11.94 | 0.59 |
01/28 | 419 | 430 | 418 | 429 | 0% | 18,189,400 | 1兆3857億 | +6.98% | 12.08 | 0.59 |
01/27 | 430 | 433 | 428 | 429 | +0.23% | 14,937,000 | 1兆3857億 | +7.79% | 12.08 | 0.59 |
01/26 | 434 | 434 | 424 | 428 | -1.61% | 21,926,600 | 1兆3825億 | +8.08% | 12.06 | 0.59 |
01/25 | 439 | 443 | 433 | 435 | +0.46% | 17,763,800 | 1兆4051億 | +10.69% | 12.25 | 0.6 |
01/22 | 427 | 438 | 426 | 433 | +0.93% | 21,353,500 | 1兆3987億 | +10.74% | 12.2 | 0.6 |
01/21 | 426 | 433 | 425 | 429 | +1.42% | 19,890,200 | 1兆3857億 | +10.57% | 12.08 | 0.59 |
01/20 | 419 | 424 | 418 | 423 | +1.2% | 16,689,200 | 1兆3664億 | +9.87% | 11.92 | 0.58 |
01/19 | 419 | 423 | 417 | 418 | 0% | 14,387,400 | 1兆3502億 | +9.42% | 11.77 | 0.58 |
01/18 | 417 | 422 | 413 | 418 | -2.11% | 23,562,400 | 1兆3502億 | +10.29% | 11.77 | 0.58 |
01/15 | 431 | 436 | 426 | 427 | 0% | 20,927,100 | 1兆3793億 | +13.26% | 12.03 | 0.59 |
01/14 | 430 | 433 | 424 | 427 | -0.93% | 28,183,000 | 1兆3793億 | +14.17% | 12.03 | 0.59 |
01/13 | 423 | 437 | 422 | 431 | +3.36% | 44,389,200 | 1兆3922億 | +16.17% | 12.14 | 0.6 |
01/12 | 411 | 422 | 408 | 417 | +2.71% | 39,139,100 | 1兆3470億 | +13.32% | 11.75 | 0.58 |
01/08 | 402 | 406 | 400 | 406 | +1% | 32,191,200 | 1兆3114億 | +10.93% | 11.44 | 0.56 |
01/07 | 389 | 403 | 389 | 402 | +4.69% | 46,024,700 | 1兆2985億 | +10.44% | 11.32 | 0.56 |
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 |