株価チャート
2020/09/17～2021/02/16
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 |
| 02/16 | 5,242 | 5,345 | 5,226 | 5,284 | +2.76% | 4,888,400 | 8兆9614億 | +11.48% | 65.71 | 7.91 |
| 02/15 | 5,036 | 5,142 | 5,014 | 5,142 | +0.27% | 3,268,600 | 8兆7206億 | +9.26% | 63.95 | 7.7 |
| 02/12 | 5,127 | 5,190 | 5,101 | 5,128 | +0.55% | 6,099,000 | 8兆6968億 | +9.69% | 63.77 | 7.68 |
| 02/10 | 5,065 | 5,118 | 5,040 | 5,100 | -0.37% | 3,591,500 | 8兆6493億 | +9.94% | 63.43 | 7.63 |
| 02/09 | 5,033 | 5,123 | 4,997 | 5,119 | +2.79% | 4,534,300 | 8兆6816億 | +11.21% | 63.66 | 7.66 |
| 02/08 | 4,958 | 5,106 | 4,955 | 4,980 | +1.2% | 4,628,200 | 8兆4458億 | +9.02% | 61.93 | 7.45 |
| 02/05 | 4,798 | 4,935 | 4,798 | 4,921 | +4.59% | 4,755,100 | 8兆3458億 | +8.34% | 61.2 | 7.37 |
| 02/04 | 4,827 | 4,867 | 4,696 | 4,705 | -3.9% | 4,130,900 | 7兆9794億 | +4.09% | 58.51 | 7.04 |
| 02/03 | 4,715 | 4,900 | 4,710 | 4,896 | +4.26% | 5,072,000 | 8兆3034億 | +8.8% | 60.89 | 7.33 |
| 02/02 | 4,700 | 4,703 | 4,634 | 4,696 | +0.88% | 2,906,000 | 7兆9642億 | +5.03% | 58.4 | 7.03 |
| 02/01 | 4,579 | 4,682 | 4,566 | 4,655 | +2.49% | 3,061,400 | 7兆8946億 | +4.56% | 57.89 | 6.97 |
| 01/29 | 4,603 | 4,655 | 4,529 | 4,542 | -1.11% | 3,560,700 | 7兆7030億 | +2.44% | 56.49 | 6.8 |
| 01/28 | 4,500 | 4,629 | 4,500 | 4,593 | -0.5% | 4,790,100 | 7兆7895億 | +3.96% | 57.12 | 6.88 |
| 01/27 | 4,679 | 4,719 | 4,593 | 4,616 | +0.07% | 3,102,900 | 7兆8285億 | +4.91% | 57.41 | 6.91 |
| 01/26 | 4,619 | 4,665 | 4,571 | 4,613 | -1.28% | 3,323,900 | 7兆8234億 | +5.25% | 57.37 | 6.91 |
| 01/25 | 4,671 | 4,686 | 4,648 | 4,673 | +0.06% | 2,130,000 | 7兆9252億 | +7.11% | 58.12 | 7 |
| 01/22 | 4,637 | 4,695 | 4,615 | 4,670 | +0.43% | 3,333,800 | 7兆9201億 | +7.65% | 58.08 | 6.99 |
| 01/21 | 4,600 | 4,732 | 4,578 | 4,650 | +1.84% | 3,961,200 | 7兆8862億 | +7.76% | 57.83 | 6.96 |
| 01/20 | 4,607 | 4,634 | 4,538 | 4,566 | +0.64% | 3,363,400 | 7兆7437億 | +6.33% | 56.78 | 6.84 |
| 01/19 | 4,521 | 4,558 | 4,475 | 4,537 | +1.61% | 3,648,900 | 7兆6945億 | +6.03% | 56.42 | 6.79 |
| 01/18 | 4,490 | 4,499 | 4,418 | 4,465 | -1.5% | 3,389,000 | 7兆5724億 | +4.69% | 55.53 | 6.68 |
| 01/15 | 4,586 | 4,627 | 4,484 | 4,533 | -0.77% | 4,007,000 | 7兆6877億 | +6.53% | 56.37 | 6.79 |
| 01/14 | 4,485 | 4,664 | 4,477 | 4,568 | +2.12% | 7,311,800 | 7兆7471億 | +7.81% | 56.81 | 6.84 |
| 01/13 | 4,446 | 4,495 | 4,375 | 4,473 | +2.22% | 4,017,700 | 7兆5860億 | +6.07% | 55.63 | 6.7 |
| 01/12 | 4,450 | 4,450 | 4,339 | 4,376 | -1.37% | 4,004,200 | 7兆4215億 | +4.17% | 54.42 | 6.55 |
| 01/08 | 4,420 | 4,441 | 4,331 | 4,437 | +1.7% | 5,342,600 | 7兆5249億 | +5.97% | 55.18 | 6.64 |
| 01/07 | 4,309 | 4,420 | 4,306 | 4,363 | +3.46% | 7,012,200 | 7兆3994億 | +4.55% | 54.26 | 6.53 |
| 01/06 | 4,184 | 4,236 | 4,177 | 4,217 | +0.38% | 3,274,400 | 7兆1518億 | +1.15% | 52.44 | 6.31 |
| 01/05 | 4,266 | 4,269 | 4,173 | 4,201 | -1.48% | 3,349,200 | 7兆1247億 | +0.6% | 52.25 | 6.29 |
| 01/04 | 4,342 | 4,351 | 4,179 | 4,264 | -1.32% | 2,764,200 | 7兆2315億 | +1.79% | 53.03 | 6.38 |
| 2020 |
| 12/30 | 4,398 | 4,399 | 4,288 | 4,321 | -1.03% | 3,458,200 | 7兆3282億 | +2.81% | 53.74 | 6.47 |
| 12/29 | 4,268 | 4,386 | 4,264 | 4,366 | +4% | 4,677,600 | 7兆4045億 | +3.63% | 54.3 | 6.54 |
| 12/28 | 4,202 | 4,218 | 4,173 | 4,198 | +0.26% | 2,145,200 | 7兆1196億 | -0.59% | 52.21 | 6.28 |
| 12/25 | 4,200 | 4,203 | 4,151 | 4,187 | -0.78% | 1,269,500 | 7兆1009億 | -1.13% | 52.07 | 6.27 |
| 12/24 | 4,250 | 4,252 | 4,196 | 4,220 | +0.38% | 2,540,600 | 7兆1569億 | -0.64% | 52.48 | 6.32 |
| 12/23 | 4,205 | 4,222 | 4,150 | 4,204 | +1.67% | 3,747,300 | 7兆1298億 | -1.29% | 52.28 | 6.29 |
| 12/22 | 4,173 | 4,176 | 4,109 | 4,135 | -0.51% | 2,982,000 | 7兆127億 | -3.25% | 51.42 | 6.19 |
| 12/21 | 4,200 | 4,205 | 4,124 | 4,156 | -0.91% | 3,182,600 | 7兆484億 | -3.26% | 51.69 | 6.22 |
| 12/18 | 4,200 | 4,239 | 4,151 | 4,194 | +2.14% | 6,933,600 | 7兆1128億 | -2.74% | 52.16 | 6.28 |
| 12/17 | 4,081 | 4,129 | 4,045 | 4,106 | +1.78% | 4,038,400 | 6兆9636億 | -5.2% | 51.06 | 6.15 |
| 12/16 | 4,148 | 4,164 | 4,006 | 4,034 | -1.61% | 5,075,500 | 6兆8415億 | -7.37% | 50.17 | 6.04 |
| 12/15 | 4,136 | 4,138 | 4,075 | 4,100 | -0.87% | 4,395,000 | 6兆9534億 | -6.54% | 50.99 | 6.14 |
| 12/14 | 4,205 | 4,212 | 4,132 | 4,136 | -1.15% | 3,463,900 | 7兆144億 | -6.09% | 51.44 | 6.19 |
| 12/11 | 4,211 | 4,215 | 4,173 | 4,184 | -0.07% | 5,143,000 | 7兆958億 | -5.25% | 52.03 | 6.26 |
| 12/10 | 4,250 | 4,250 | 4,165 | 4,187 | -0.4% | 6,264,800 | 7兆1009億 | -5.36% | 52.07 | 6.27 |
| 12/09 | 4,105 | 4,212 | 4,092 | 4,204 | +2.41% | 8,484,500 | 7兆1298億 | -5.12% | 52.28 | 6.29 |
| 12/08 | 4,100 | 4,133 | 4,075 | 4,105 | +1.21% | 8,075,600 | 6兆9619億 | -7.32% | 51.05 | 6.15 |
| 12/07 | 4,144 | 4,187 | 4,033 | 4,056 | -0.52% | 14,272,200 | 6兆8788億 | -8.3% | 50.44 | 6.07 |
| 12/04 | 4,071 | 4,118 | 4,053 | 4,077 | +1.14% | 16,382,900 | 6兆9144億 | -7.82% | 50.7 | 6.1 |
| 12/03 | 4,064 | 4,084 | 3,999 | 4,031 | -0.96% | 18,498,900 | 6兆8364億 | -8.9% | 50.13 | 6.03 |
| 12/02 | 4,203 | 4,240 | 4,055 | 4,070 | -4.75% | 13,607,000 | 6兆9025億 | -8.13% | 50.62 | 6.09 |
| 12/01 | 4,177 | 4,341 | 4,153 | 4,273 | -2.89% | 8,650,800 | 7兆2468億 | -3.61% | 53.14 | 6.4 |
| 11/30 | 4,500 | 4,512 | 4,399 | 4,400 | -2.74% | 5,213,300 | 7兆4622億 | -0.72% | 54.72 | 6.59 |
| 11/27 | 4,590 | 4,603 | 4,513 | 4,524 | -1.65% | 4,570,000 | 7兆6725億 | +2.19% | 56.26 | 6.77 |
| 11/26 | 4,599 | 4,630 | 4,579 | 4,600 | +0.55% | 2,572,400 | 7兆8014億 | +4.07% | 57.21 | 6.89 |
| 11/25 | 4,715 | 4,719 | 4,561 | 4,575 | -1.04% | 3,804,900 | 7兆7590億 | +3.77% | 56.9 | 6.85 |
| 11/24 | 4,600 | 4,668 | 4,592 | 4,623 | +2.62% | 5,074,200 | 7兆8404億 | +5.12% | 57.49 | 6.92 |
| 11/20 | 4,467 | 4,541 | 4,459 | 4,505 | +0.69% | 3,716,700 | 7兆6402億 | +2.78% | 56.03 | 6.74 |
| 11/19 | 4,451 | 4,508 | 4,391 | 4,474 | -0.8% | 4,681,300 | 7兆5877億 | +2.29% | 55.64 | 6.7 |
| 11/18 | 4,542 | 4,565 | 4,481 | 4,510 | -1.7% | 3,308,900 | 7兆6487億 | +3.27% | 56.09 | 6.75 |
| 11/17 | 4,600 | 4,624 | 4,546 | 4,588 | -2.17% | 4,917,500 | 7兆7810億 | +5.25% | 57.06 | 6.87 |
| 11/16 | 4,575 | 4,716 | 4,575 | 4,690 | +2.74% | 4,387,600 | 7兆9540億 | +7.92% | 58.33 | 7.02 |
| 11/13 | 4,665 | 4,700 | 4,511 | 4,565 | -2.14% | 4,891,800 | 7兆7420億 | +5.43% | 56.77 | 6.83 |
| 11/12 | 4,700 | 4,734 | 4,609 | 4,665 | -0.51% | 4,258,800 | 7兆9116億 | +7.99% | 58.02 | 6.98 |
| 11/11 | 4,850 | 4,860 | 4,666 | 4,689 | -3.34% | 5,117,000 | 7兆9523億 | +8.95% | 58.31 | 7.02 |
| 11/10 | 4,683 | 4,906 | 4,681 | 4,851 | +7.09% | 8,384,500 | 8兆2271億 | +13.13% | 60.33 | 7.26 |
| 11/09 | 4,440 | 4,557 | 4,416 | 4,530 | +2.17% | 4,100,600 | 7兆6826億 | +6.31% | 56.34 | 6.78 |
| 11/06 | 4,300 | 4,434 | 4,295 | 4,434 | +1.46% | 3,481,200 | 7兆5198億 | +4.55% | 55.14 | 6.64 |
| 11/05 | 4,356 | 4,375 | 4,333 | 4,370 | +0.18% | 3,783,700 | 7兆4113億 | +3.31% | 54.35 | 6.54 |
| 11/04 | 4,328 | 4,378 | 4,287 | 4,362 | +5.16% | 4,607,700 | 7兆3977億 | +3.22% | 54.25 | 6.53 |
| 11/02 | 4,009 | 4,161 | 4,000 | 4,148 | +4.48% | 2,981,700 | 7兆348億 | -1.73% | 51.59 | 6.21 |
| 10/30 | 4,091 | 4,091 | 3,970 | 3,970 | -2.02% | 3,064,400 | 6兆7329億 | -6.01% | 49.37 | 5.94 |
| 10/29 | 4,099 | 4,099 | 4,033 | 4,052 | -1.82% | 2,156,200 | 6兆8720億 | -4.28% | 50.39 | 6.07 |
| 10/28 | 4,125 | 4,138 | 4,091 | 4,127 | -0.55% | 2,244,500 | 6兆9992億 | -2.73% | 51.33 | 6.18 |
| 10/27 | 4,032 | 4,150 | 4,002 | 4,150 | -0.02% | 2,771,300 | 7兆382億 | -2.35% | 51.61 | 6.21 |
| 10/26 | 4,210 | 4,228 | 4,151 | 4,151 | -2.19% | 1,522,900 | 7兆399億 | -2.4% | 51.62 | 6.21 |
| 10/23 | 4,266 | 4,284 | 4,213 | 4,244 | -0.52% | 1,525,800 | 7兆1976億 | -0.33% | 52.78 | 6.35 |
| 10/22 | 4,362 | 4,366 | 4,255 | 4,266 | -1.93% | 1,851,600 | 7兆2349億 | +0.09% | 53.05 | 6.39 |
| 10/21 | 4,380 | 4,406 | 4,340 | 4,350 | +0.12% | 2,474,800 | 7兆3774億 | +2.04% | 54.1 | 6.51 |
| 10/20 | 4,287 | 4,358 | 4,280 | 4,345 | +0.98% | 1,998,000 | 7兆3689億 | +2.02% | 54.04 | 6.5 |
| 10/19 | 4,294 | 4,344 | 4,271 | 4,303 | +1.44% | 1,869,400 | 7兆2977億 | +1.22% | 53.51 | 6.44 |
| 10/16 | 4,236 | 4,272 | 4,202 | 4,242 | -0.63% | 1,811,900 | 7兆1942億 | +0.02% | 52.76 | 6.35 |
| 10/15 | 4,300 | 4,314 | 4,252 | 4,269 | -0.74% | 2,156,300 | 7兆2400億 | +0.83% | 53.09 | 6.39 |
| 10/14 | 4,325 | 4,330 | 4,283 | 4,301 | -0.42% | 2,496,400 | 7兆2943億 | +1.87% | 53.49 | 6.44 |
| 10/13 | 4,288 | 4,337 | 4,268 | 4,319 | +1.46% | 2,112,600 | 7兆3248億 | +2.64% | 53.71 | 6.47 |
| 10/12 | 4,281 | 4,291 | 4,250 | 4,257 | -1% | 1,416,200 | 7兆2197億 | +1.45% | 52.94 | 6.37 |
| 10/09 | 4,348 | 4,348 | 4,267 | 4,300 | -0.21% | 2,668,100 | 7兆2926億 | +2.7% | 53.48 | 6.44 |
| 10/08 | 4,296 | 4,322 | 4,281 | 4,309 | +0.87% | 2,252,900 | 7兆3078億 | +3.16% | 53.59 | 6.45 |
| 10/07 | 4,226 | 4,279 | 4,202 | 4,272 | -0.05% | 2,630,900 | 7兆2451億 | +2.54% | 53.13 | 6.4 |
| 10/06 | 4,207 | 4,274 | 4,180 | 4,274 | +2.35% | 2,805,600 | 7兆2485億 | +2.91% | 53.15 | 6.4 |
| 10/05 | 4,162 | 4,179 | 4,136 | 4,176 | +3.26% | 2,595,400 | 7兆823億 | +0.82% | 51.93 | 6.25 |
| 10/02 | 4,163 | 4,195 | 4,011 | 4,044 | -2.79% | 4,550,700 | 6兆8584億 | -1.96% | 50.29 | 6.05 |
| 09/30 | 4,221 | 4,256 | 4,160 | 4,160 | -2.12% | 3,677,500 | 7兆551億 | +1.04% | 51.74 | 6.23 |
| 09/29 | 4,200 | 4,277 | 4,167 | 4,250 | +0.16% | 3,385,600 | 7兆2078億 | +3.66% | 52.85 | 6.36 |
| 09/28 | 4,229 | 4,246 | 4,196 | 4,243 | +0.52% | 4,134,700 | 7兆1959億 | +4% | 52.77 | 6.35 |
| 09/25 | 4,274 | 4,274 | 4,208 | 4,221 | +0.4% | 2,657,100 | 7兆1586億 | +3.86% | 52.49 | 6.32 |
| 09/24 | 4,273 | 4,280 | 4,184 | 4,204 | -2% | 3,079,100 | 7兆1298億 | +3.85% | 52.28 | 6.29 |
| 09/23 | 4,300 | 4,300 | 4,260 | 4,290 | -0.23% | 3,423,600 | 7兆2756億 | +6.45% | 53.35 | 6.42 |
| 09/18 | 4,296 | 4,310 | 4,258 | 4,300 | +1.58% | 4,454,200 | 7兆2926億 | +7.26% | 53.48 | 6.44 |
| 09/17 | 4,261 | 4,285 | 4,193 | 4,233 | -1.31% | 3,529,400 | 7兆1789億 | +6.04% | 52.64 | 6.34 |
