株価チャート
2020/09/15～2021/02/12
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 |
| 02/12 | 4,338 | 4,410 | 4,291 | 4,410 | +1.97% | 3,518,500 | 3兆1474億 | +11.11% | 7.88 | 1.18 |
| 02/10 | 4,244 | 4,364 | 4,220 | 4,325 | +4.39% | 3,488,400 | 3兆867億 | +10.13% | 7.73 | 1.16 |
| 02/09 | 4,140 | 4,173 | 4,113 | 4,143 | +0.05% | 1,600,400 | 2兆9568億 | +6.56% | 7.4 | 1.11 |
| 02/08 | 4,065 | 4,144 | 4,051 | 4,141 | +2% | 2,062,900 | 2兆9554億 | +7.39% | 7.4 | 1.11 |
| 02/05 | 4,105 | 4,125 | 4,043 | 4,060 | 0% | 1,963,200 | 2兆8976億 | +6.12% | 7.26 | 1.09 |
| 02/04 | 4,030 | 4,087 | 4,028 | 4,060 | +1.5% | 2,023,600 | 2兆8976億 | +6.84% | 7.26 | 1.09 |
| 02/03 | 3,953 | 4,003 | 3,948 | 4,000 | +2.35% | 1,711,600 | 2兆8547億 | +5.96% | 7.15 | 1.07 |
| 02/02 | 3,933 | 3,933 | 3,880 | 3,908 | +0.05% | 1,517,500 | 2兆7891億 | +4.13% | 6.98 | 1.05 |
| 02/01 | 3,887 | 3,942 | 3,871 | 3,906 | +0.98% | 1,573,000 | 2兆7877億 | +4.63% | 6.98 | 1.05 |
| 01/29 | 3,921 | 3,921 | 3,848 | 3,868 | -1.38% | 2,291,900 | 2兆7605億 | +4.17% | 6.91 | 1.04 |
| 01/28 | 3,856 | 3,948 | 3,845 | 3,922 | +0.08% | 2,761,100 | 2兆7991億 | +6.09% | 7.01 | 1.05 |
| 01/27 | 3,978 | 3,992 | 3,897 | 3,919 | -0.81% | 3,097,100 | 2兆7969億 | +6.52% | 7 | 1.05 |
| 01/26 | 4,040 | 4,048 | 3,947 | 3,951 | -3.63% | 1,950,400 | 2兆8198億 | +7.95% | 7.06 | 1.06 |
| 01/25 | 4,100 | 4,105 | 4,076 | 4,100 | 0% | 2,336,600 | 2兆9261億 | +12.54% | 7.33 | 1.1 |
| 01/22 | 4,092 | 4,107 | 4,052 | 4,100 | +0.61% | 2,637,800 | 2兆9261億 | +13.2% | 7.33 | 1.1 |
| 01/21 | 4,089 | 4,111 | 4,029 | 4,075 | +0.22% | 2,970,600 | 2兆9083億 | +13.16% | 7.28 | 1.09 |
| 01/20 | 4,028 | 4,070 | 4,012 | 4,066 | +0.32% | 2,902,400 | 2兆9018億 | +13.42% | 7.27 | 1.09 |
| 01/19 | 3,974 | 4,067 | 3,934 | 4,053 | +3.34% | 3,708,900 | 2兆8926億 | +13.56% | 7.24 | 1.09 |
| 01/18 | 3,954 | 3,974 | 3,894 | 3,922 | -1.08% | 2,984,300 | 2兆7991億 | +10.35% | 7.01 | 1.05 |
| 01/15 | 3,970 | 3,974 | 3,908 | 3,965 | +1.67% | 5,511,400 | 2兆8298億 | +11.82% | 7.09 | 1.06 |
| 01/14 | 3,829 | 3,900 | 3,796 | 3,900 | +5.12% | 6,644,500 | 2兆7834億 | +10.33% | 6.97 | 1.04 |
| 01/13 | 3,670 | 3,710 | 3,651 | 3,710 | +1.64% | 2,497,100 | 2兆6478億 | +5.19% | 6.63 | 0.99 |
| 01/12 | 3,634 | 3,662 | 3,609 | 3,650 | +0.36% | 2,818,000 | 2兆6049億 | +3.4% | 6.52 | 0.98 |
| 01/08 | 3,525 | 3,637 | 3,515 | 3,637 | +5.97% | 5,847,200 | 2兆5957億 | +2.91% | 6.5 | 0.97 |
| 01/07 | 3,428 | 3,446 | 3,398 | 3,432 | +2.05% | 2,334,800 | 2兆4494億 | -3.05% | 6.13 | 0.92 |
| 01/06 | 3,336 | 3,367 | 3,320 | 3,363 | +0.66% | 1,686,300 | 2兆4001億 | -5.27% | 6.01 | 0.9 |
| 01/05 | 3,345 | 3,350 | 3,307 | 3,341 | -0.15% | 1,646,200 | 2兆3844億 | -6.2% | 5.97 | 0.89 |
| 01/04 | 3,400 | 3,409 | 3,335 | 3,346 | -1.12% | 1,307,700 | 2兆3880億 | -6.54% | 5.98 | 0.9 |
| 2020 |
| 12/30 | 3,421 | 3,424 | 3,382 | 3,384 | -1.34% | 1,431,000 | 2兆4151億 | -5.95% | - | 1.11 |
| 12/29 | 3,383 | 3,430 | 3,367 | 3,430 | -0.09% | 1,810,000 | 2兆4479億 | -5.14% | - | 1.12 |
| 12/28 | 3,459 | 3,467 | 3,415 | 3,433 | -0.52% | 2,245,400 | 2兆4501億 | -5.51% | - | 1.12 |
| 12/25 | 3,413 | 3,453 | 3,409 | 3,451 | +1.35% | 1,154,800 | 2兆4629億 | -5.35% | - | 1.13 |
| 12/24 | 3,424 | 3,443 | 3,397 | 3,405 | +0.21% | 1,591,900 | 2兆4301億 | -6.84% | - | 1.12 |
| 12/23 | 3,485 | 3,493 | 3,393 | 3,398 | -2.13% | 2,123,300 | 2兆4251億 | -7.29% | - | 1.11 |
| 12/22 | 3,480 | 3,488 | 3,441 | 3,472 | +0.14% | 2,163,800 | 2兆4779億 | -5.55% | - | 1.14 |
| 12/21 | 3,471 | 3,490 | 3,416 | 3,467 | +0.7% | 2,987,700 | 2兆4743億 | -5.81% | - | 1.14 |
| 12/18 | 3,509 | 3,513 | 3,424 | 3,443 | -2.57% | 5,243,100 | 2兆4572億 | -6.57% | - | 1.13 |
| 12/17 | 3,573 | 3,583 | 3,532 | 3,534 | -0.81% | 2,343,100 | 2兆5222億 | -4.41% | - | 1.16 |
| 12/16 | 3,577 | 3,585 | 3,517 | 3,563 | -0.75% | 2,948,200 | 2兆5429億 | -3.83% | - | 1.17 |
| 12/15 | 3,645 | 3,645 | 3,585 | 3,590 | -1.94% | 2,170,000 | 2兆5621億 | -3.18% | - | 1.18 |
| 12/14 | 3,648 | 3,702 | 3,641 | 3,661 | -0.14% | 1,518,100 | 2兆6128億 | -1.21% | - | 1.2 |
| 12/11 | 3,683 | 3,722 | 3,659 | 3,666 | -0.43% | 2,622,200 | 2兆6164億 | -0.92% | - | 1.2 |
| 12/10 | 3,732 | 3,766 | 3,682 | 3,682 | -1.21% | 1,785,000 | 2兆6278億 | -0.22% | - | 1.21 |
| 12/09 | 3,694 | 3,738 | 3,687 | 3,727 | +1.11% | 1,170,700 | 2兆6599億 | +1.22% | - | 1.22 |
| 12/08 | 3,700 | 3,715 | 3,673 | 3,686 | -0.67% | 1,427,800 | 2兆6306億 | +0.38% | - | 1.21 |
| 12/07 | 3,794 | 3,804 | 3,710 | 3,711 | -1.54% | 1,644,700 | 2兆6485億 | +1.37% | - | 1.22 |
| 12/04 | 3,720 | 3,784 | 3,708 | 3,769 | +0.56% | 1,661,500 | 2兆6899億 | +3.26% | - | 1.23 |
| 12/03 | 3,777 | 3,780 | 3,741 | 3,748 | -1.16% | 1,585,000 | 2兆6749億 | +3.02% | - | 1.23 |
| 12/02 | 3,766 | 3,806 | 3,733 | 3,792 | +2.57% | 2,504,600 | 2兆7063億 | +4.52% | - | 1.24 |
| 12/01 | 3,726 | 3,740 | 3,660 | 3,697 | +1.45% | 2,312,000 | 2兆6385億 | +2.13% | - | 1.21 |
| 11/30 | 3,780 | 3,784 | 3,644 | 3,644 | -4.21% | 4,824,500 | 2兆6007億 | +0.75% | - | 1.19 |
| 11/27 | 3,817 | 3,835 | 3,771 | 3,804 | +0.16% | 2,588,700 | 2兆7149億 | +5.43% | - | 1.25 |
| 11/26 | 3,825 | 3,836 | 3,770 | 3,798 | -0.99% | 2,491,900 | 2兆7106億 | +5.73% | - | 1.24 |
| 11/25 | 3,921 | 3,926 | 3,821 | 3,836 | -0.39% | 3,535,800 | 2兆7377億 | +7.3% | - | 1.26 |
| 11/24 | 3,800 | 3,862 | 3,780 | 3,851 | +2.83% | 3,398,500 | 2兆7484億 | +8.27% | - | 1.26 |
| 11/20 | 3,651 | 3,748 | 3,636 | 3,745 | +1.79% | 2,547,700 | 2兆6727億 | +5.91% | - | 1.23 |
| 11/19 | 3,684 | 3,716 | 3,654 | 3,679 | +0.52% | 2,420,100 | 2兆6256億 | +4.52% | - | 1.21 |
| 11/18 | 3,675 | 3,680 | 3,635 | 3,660 | -0.33% | 1,653,000 | 2兆6121億 | +4.36% | - | 1.2 |
| 11/17 | 3,654 | 3,676 | 3,615 | 3,672 | +2.09% | 1,911,800 | 2兆6206億 | +5% | - | 1.2 |
| 11/16 | 3,596 | 3,664 | 3,584 | 3,597 | +0.84% | 2,985,000 | 2兆5671億 | +3.18% | - | 1.18 |
| 11/13 | 3,620 | 3,673 | 3,536 | 3,567 | -5.06% | 3,540,700 | 2兆5457億 | +2.47% | - | 1.17 |
| 11/12 | 3,688 | 3,763 | 3,669 | 3,757 | +1.13% | 2,720,200 | 2兆6813億 | +8.05% | - | 1.23 |
| 11/11 | 3,758 | 3,780 | 3,680 | 3,715 | +1.61% | 3,025,500 | 2兆6513億 | +7.22% | - | 1.22 |
| 11/10 | 3,651 | 3,730 | 3,631 | 3,656 | +3.25% | 3,258,100 | 2兆6092億 | +5.82% | - | 1.2 |
| 11/09 | 3,550 | 3,559 | 3,517 | 3,541 | +1.37% | 1,572,200 | 2兆5272億 | +2.82% | - | 1.16 |
| 11/06 | 3,465 | 3,503 | 3,431 | 3,493 | +1.69% | 1,400,700 | 2兆4929億 | +1.69% | - | 1.14 |
| 11/05 | 3,443 | 3,443 | 3,384 | 3,435 | -1.35% | 2,107,000 | 2兆4515億 | +0.2% | - | 1.13 |
| 11/04 | 3,559 | 3,587 | 3,482 | 3,482 | +0.2% | 1,502,600 | 2兆4850億 | +1.6% | - | 1.14 |
| 11/02 | 3,399 | 3,497 | 3,397 | 3,475 | +2.51% | 1,552,700 | 2兆4801億 | +1.49% | - | 1.14 |
| 10/30 | 3,476 | 3,485 | 3,380 | 3,390 | -1.63% | 1,715,100 | 2兆4194億 | -0.85% | - | 1.11 |
| 10/29 | 3,397 | 3,471 | 3,386 | 3,446 | -0.4% | 1,333,900 | 2兆4594億 | +0.85% | - | 1.13 |
| 10/28 | 3,473 | 3,477 | 3,434 | 3,460 | -1.51% | 1,606,000 | 2兆4693億 | +1.32% | - | 1.13 |
| 10/27 | 3,569 | 3,570 | 3,511 | 3,513 | -2.34% | 1,787,800 | 2兆5072億 | +2.96% | - | 1.15 |
| 10/26 | 3,623 | 3,650 | 3,580 | 3,597 | -0.58% | 1,224,900 | 2兆5671億 | +5.58% | - | 1.18 |
| 10/23 | 3,464 | 3,622 | 3,464 | 3,618 | +6.01% | 3,971,700 | 2兆5821億 | +6.38% | - | 1.19 |
| 10/22 | 3,414 | 3,435 | 3,404 | 3,413 | +0.23% | 1,456,800 | 2兆4358億 | +0.47% | - | 1.12 |
| 10/21 | 3,385 | 3,427 | 3,385 | 3,405 | +1.25% | 1,138,200 | 2兆4301億 | +0.06% | - | 1.12 |
| 10/20 | 3,380 | 3,393 | 3,359 | 3,363 | -0.77% | 985,300 | 2兆4001億 | -1.26% | - | 1.1 |
| 10/19 | 3,360 | 3,395 | 3,358 | 3,389 | +1.92% | 1,102,500 | 2兆4187億 | -0.59% | - | 1.11 |
| 10/16 | 3,348 | 3,358 | 3,324 | 3,325 | -1.13% | 1,186,600 | 2兆3730億 | -2.46% | - | 1.09 |
| 10/15 | 3,381 | 3,406 | 3,363 | 3,363 | +0.42% | 1,281,100 | 2兆4001億 | -1.44% | - | 1.1 |
| 10/14 | 3,365 | 3,368 | 3,335 | 3,349 | -1.47% | 1,374,200 | 2兆3901億 | -1.85% | - | 1.1 |
| 10/13 | 3,419 | 3,419 | 3,355 | 3,399 | -0.29% | 1,413,500 | 2兆4258億 | -0.41% | - | 1.11 |
| 10/12 | 3,438 | 3,441 | 3,407 | 3,409 | -1.39% | 982,300 | 2兆4329億 | -0.03% | - | 1.12 |
| 10/09 | 3,499 | 3,505 | 3,455 | 3,457 | -0.23% | 1,535,000 | 2兆4672億 | +1.47% | - | 1.13 |
| 10/08 | 3,495 | 3,496 | 3,458 | 3,465 | -0.35% | 1,424,400 | 2兆4729億 | +1.85% | - | 1.14 |
| 10/07 | 3,434 | 3,487 | 3,414 | 3,477 | +0.58% | 1,205,800 | 2兆4815億 | +2.32% | - | 1.14 |
| 10/06 | 3,415 | 3,459 | 3,405 | 3,457 | +2.13% | 1,353,300 | 2兆4672億 | +1.92% | - | 1.13 |
| 10/05 | 3,371 | 3,411 | 3,366 | 3,385 | +2.08% | 1,577,700 | 2兆4158億 | -0.09% | - | 1.11 |
| 10/02 | 3,340 | 3,357 | 3,301 | 3,316 | -0.03% | 1,874,200 | 2兆3666億 | -2.04% | - | 1.09 |
| 09/30 | 3,376 | 3,377 | 3,317 | 3,317 | -2.73% | 2,829,900 | 2兆3673億 | -2.04% | - | 1.09 |
| 09/29 | 3,395 | 3,425 | 3,387 | 3,410 | +0.44% | 1,320,400 | 2兆4337億 | +0.74% | - | 1.12 |
| 09/28 | 3,352 | 3,397 | 3,328 | 3,395 | +1.28% | 1,957,300 | 2兆4230億 | +0.38% | - | 1.11 |
| 09/25 | 3,363 | 3,380 | 3,338 | 3,352 | +0.15% | 1,623,500 | 2兆3923億 | -0.8% | - | 1.1 |
| 09/24 | 3,378 | 3,394 | 3,338 | 3,347 | -1.67% | 1,822,400 | 2兆3887億 | -0.89% | - | 1.1 |
| 09/23 | 3,350 | 3,424 | 3,333 | 3,404 | +1.01% | 2,443,900 | 2兆4294億 | +0.89% | - | 1.12 |
| 09/18 | 3,393 | 3,402 | 3,358 | 3,370 | -0.97% | 2,196,500 | 2兆4051億 | 0% | - | 1.1 |
| 09/17 | 3,448 | 3,450 | 3,396 | 3,403 | -1.02% | 1,548,800 | 2兆4287億 | +1.07% | - | 1.11 |
| 09/16 | 3,468 | 3,482 | 3,431 | 3,438 | -2.05% | 1,745,700 | 2兆4536億 | +2.2% | - | 1.13 |
| 09/15 | 3,543 | 3,543 | 3,497 | 3,510 | -1.54% | 1,614,300 | 2兆5050億 | +4.53% | - | 1.15 |
