株価チャート
2020/09/25～2021/02/22
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 |
| 02/22 | 1,586 | 1,627 | 1,573 | 1,599 | +2.43% | 1,753,300 | 2013億9993万 | -2.8% | 14.91 | 0.94 |
| 02/19 | 1,551 | 1,569 | 1,533 | 1,561 | -0.51% | 1,351,300 | 1966億1369万 | -5.28% | 14.55 | 0.92 |
| 02/18 | 1,591 | 1,596 | 1,535 | 1,569 | -1.01% | 1,641,700 | 1976億2132万 | -5.08% | 14.63 | 0.92 |
| 02/17 | 1,608 | 1,609 | 1,572 | 1,585 | -1.25% | 1,409,400 | 1996億3658万 | -4.46% | 14.78 | 0.93 |
| 02/16 | 1,626 | 1,631 | 1,587 | 1,605 | -0.74% | 1,338,800 | 2021億5566万 | -3.43% | 14.96 | 0.94 |
| 02/15 | 1,690 | 1,690 | 1,593 | 1,617 | -3.46% | 2,707,800 | 2036億6710万 | -2.88% | 15.07 | 0.95 |
| 02/12 | 1,770 | 1,806 | 1,606 | 1,675 | -5.58% | 3,499,400 | 2109億7241万 | +0.48% | 15.62 | 0.99 |
| 02/10 | 1,724 | 1,796 | 1,723 | 1,774 | +3.08% | 1,712,900 | 2234億4183万 | +6.67% | 16.54 | 1.04 |
| 02/09 | 1,730 | 1,747 | 1,707 | 1,721 | +0.17% | 1,119,500 | 2167億6628万 | +3.99% | 16.04 | 1.01 |
| 02/08 | 1,710 | 1,734 | 1,703 | 1,718 | +1.78% | 1,501,900 | 2163億8842万 | +4.25% | 16.02 | 1.01 |
| 02/05 | 1,669 | 1,725 | 1,669 | 1,688 | +2.37% | 1,602,100 | 2126億981万 | +2.8% | 15.74 | 0.99 |
| 02/04 | 1,650 | 1,662 | 1,634 | 1,649 | -0.12% | 743,600 | 2076億9762万 | +0.67% | 15.37 | 0.97 |
| 02/03 | 1,665 | 1,672 | 1,636 | 1,651 | +0.06% | 953,000 | 2079億4953万 | +0.98% | 15.39 | 0.97 |
| 02/02 | 1,643 | 1,656 | 1,625 | 1,650 | +0.73% | 757,000 | 2078億2357万 | +1.04% | 15.38 | 0.97 |
| 02/01 | 1,625 | 1,673 | 1,625 | 1,638 | -0.12% | 1,175,100 | 2063億1213万 | +0.49% | 15.27 | 0.96 |
| 01/29 | 1,675 | 1,690 | 1,633 | 1,640 | -3.02% | 1,684,000 | 2065億6404万 | +0.74% | 15.29 | 0.97 |
| 01/28 | 1,622 | 1,704 | 1,622 | 1,691 | +2.11% | 1,854,600 | 2129億8767万 | +4% | 15.76 | 1 |
| 01/27 | 1,652 | 1,688 | 1,648 | 1,656 | +2.03% | 1,423,500 | 2085億7929万 | +1.97% | 15.44 | 0.97 |
| 01/26 | 1,616 | 1,630 | 1,612 | 1,623 | +0.25% | 654,200 | 2044億2282万 | 0% | 15.13 | 0.96 |
| 01/25 | 1,628 | 1,628 | 1,612 | 1,619 | -0.25% | 591,200 | 2039億1901万 | -0.37% | 15.09 | 0.95 |
| 01/22 | 1,639 | 1,642 | 1,616 | 1,623 | -1.1% | 761,800 | 2044億2282万 | -0.25% | 15.13 | 0.96 |
| 01/21 | 1,654 | 1,665 | 1,627 | 1,641 | -0.55% | 973,200 | 2066億8999万 | +0.74% | 15.3 | 0.97 |
| 01/20 | 1,630 | 1,654 | 1,622 | 1,650 | +0.55% | 643,400 | 2078億2357万 | +1.23% | 15.38 | 0.97 |
| 01/19 | 1,650 | 1,671 | 1,634 | 1,641 | -0.18% | 577,400 | 2066億8999万 | +0.8% | 15.3 | 0.97 |
| 01/18 | 1,644 | 1,648 | 1,621 | 1,644 | -1.73% | 989,600 | 2070億6785万 | +1.04% | 15.33 | 0.97 |
| 01/15 | 1,700 | 1,704 | 1,648 | 1,673 | -1.18% | 1,124,100 | 2107億2051万 | +2.95% | 15.6 | 0.98 |
| 01/14 | 1,688 | 1,717 | 1,682 | 1,693 | -0.35% | 1,142,600 | 2132億3958万 | +4.44% | 15.78 | 1 |
| 01/13 | 1,658 | 1,717 | 1,657 | 1,699 | +1.8% | 1,316,800 | 2139億9530万 | +5.14% | 15.84 | 1 |
| 01/12 | 1,673 | 1,705 | 1,659 | 1,669 | -0.77% | 1,120,400 | 2102億1669万 | +3.6% | 15.56 | 0.98 |
| 01/08 | 1,685 | 1,719 | 1,677 | 1,682 | +0.84% | 1,449,600 | 2118億5409万 | +4.6% | 15.68 | 0.99 |
| 01/07 | 1,619 | 1,688 | 1,618 | 1,668 | +5.57% | 2,376,100 | 2100億9074万 | +3.99% | 15.55 | 0.98 |
| 01/06 | 1,552 | 1,588 | 1,551 | 1,580 | +1.35% | 684,100 | 1990億681万 | -1.25% | 14.73 | 0.93 |
| 01/05 | 1,541 | 1,567 | 1,536 | 1,559 | +0.84% | 618,500 | 1963億6179万 | -2.5% | 14.53 | 0.92 |
| 01/04 | 1,569 | 1,572 | 1,521 | 1,546 | -1.47% | 816,600 | 1947億2439万 | -3.38% | 14.41 | 0.91 |
| 2020 |
| 12/30 | 1,582 | 1,582 | 1,548 | 1,569 | -1.57% | 951,600 | 1976億2132万 | -2.06% | 112.83 | 1.06 |
| 12/29 | 1,572 | 1,594 | 1,565 | 1,594 | +0.63% | 802,600 | 2007億7017万 | -0.5% | 114.62 | 1.08 |
| 12/28 | 1,594 | 1,605 | 1,566 | 1,584 | -0.38% | 664,100 | 1995億1063万 | -1.06% | 113.9 | 1.07 |
| 12/25 | 1,584 | 1,602 | 1,584 | 1,590 | +0.89% | 784,200 | 2002億6635万 | -0.56% | 114.34 | 1.08 |
| 12/24 | 1,594 | 1,620 | 1,572 | 1,576 | -0.38% | 681,100 | 1985億300万 | -1.25% | 113.33 | 1.07 |
| 12/23 | 1,606 | 1,607 | 1,562 | 1,582 | -0.94% | 757,100 | 1992億5872万 | -0.75% | 113.76 | 1.07 |
| 12/22 | 1,600 | 1,613 | 1,585 | 1,597 | -2.32% | 1,005,600 | 2011億4803万 | +0.25% | 114.84 | 1.08 |
| 12/21 | 1,651 | 1,659 | 1,613 | 1,635 | -0.91% | 771,100 | 2059億3427万 | +2.77% | 117.57 | 1.11 |
| 12/18 | 1,641 | 1,656 | 1,632 | 1,650 | +0.06% | 674,700 | 2078億2357万 | +4.04% | 118.65 | 1.12 |
| 12/17 | 1,675 | 1,681 | 1,641 | 1,649 | -2.19% | 973,300 | 2076億9762万 | +4.17% | 118.58 | 1.12 |
| 12/16 | 1,686 | 1,697 | 1,672 | 1,686 | +1.57% | 1,004,600 | 2123億5790万 | +6.71% | 121.24 | 1.14 |
| 12/15 | 1,660 | 1,676 | 1,647 | 1,660 | -0.36% | 708,800 | 2090億8311万 | +5.4% | 119.37 | 1.12 |
| 12/14 | 1,629 | 1,700 | 1,629 | 1,666 | +3.54% | 1,766,200 | 2098億3883万 | +6.18% | 119.8 | 1.13 |
| 12/11 | 1,610 | 1,625 | 1,591 | 1,609 | +0.06% | 841,100 | 2026億5947万 | +2.94% | 115.7 | 1.09 |
| 12/10 | 1,612 | 1,632 | 1,598 | 1,608 | +0.25% | 701,300 | 2025億3352万 | +3.28% | 115.63 | 1.09 |
| 12/09 | 1,580 | 1,617 | 1,580 | 1,604 | +2.89% | 1,338,300 | 2020億2970万 | +3.35% | 115.34 | 1.09 |
| 12/08 | 1,560 | 1,572 | 1,544 | 1,559 | -0.83% | 748,300 | 1963億6179万 | +0.91% | 112.11 | 1.06 |
| 12/07 | 1,600 | 1,605 | 1,569 | 1,572 | -0.38% | 565,300 | 1979億9918万 | +2.21% | 113.04 | 1.06 |
| 12/04 | 1,580 | 1,595 | 1,565 | 1,578 | -0.75% | 748,700 | 1987億5491万 | +2.94% | 113.47 | 1.07 |
| 12/03 | 1,589 | 1,595 | 1,570 | 1,590 | +0.25% | 396,600 | 2002億6635万 | +3.99% | 114.34 | 1.08 |
| 12/02 | 1,575 | 1,603 | 1,575 | 1,586 | +0.83% | 827,700 | 1997億6254万 | +4% | 114.05 | 1.07 |
| 12/01 | 1,549 | 1,588 | 1,547 | 1,573 | +2.01% | 855,400 | 1981億2514万 | +3.28% | 113.11 | 1.06 |
| 11/30 | 1,614 | 1,615 | 1,542 | 1,542 | -3.87% | 1,682,200 | 1942億2057万 | +1.38% | 110.88 | 1.04 |
| 11/27 | 1,584 | 1,620 | 1,582 | 1,604 | +1.78% | 1,330,900 | 2020億2970万 | +5.53% | 115.34 | 1.09 |
| 11/26 | 1,568 | 1,580 | 1,555 | 1,576 | -0.69% | 862,200 | 1985億300万 | +3.89% | 113.33 | 1.07 |
| 11/25 | 1,600 | 1,629 | 1,584 | 1,587 | +1.15% | 1,544,600 | 1998億8849万 | +4.89% | 114.12 | 1.07 |
| 11/24 | 1,579 | 1,606 | 1,568 | 1,569 | +1.95% | 1,554,700 | 1976億2132万 | +3.98% | 112.83 | 1.06 |
| 11/20 | 1,495 | 1,544 | 1,495 | 1,539 | +2.12% | 1,434,400 | 1938億4271万 | +2.26% | 110.67 | 1.04 |
| 11/19 | 1,506 | 1,514 | 1,478 | 1,507 | -0.86% | 1,705,700 | 1898億1220万 | +0.27% | 108.37 | 1.02 |
| 11/18 | 1,532 | 1,532 | 1,509 | 1,520 | -2.12% | 1,257,400 | 1914億4959万 | +1.13% | 109.3 | 1.03 |
| 11/17 | 1,554 | 1,554 | 1,532 | 1,553 | +0.52% | 998,600 | 1956億606万 | +3.26% | 111.67 | 1.05 |
| 11/16 | 1,547 | 1,556 | 1,538 | 1,545 | +1.58% | 1,208,300 | 1945億9844万 | +3% | 111.1 | 1.05 |
| 11/13 | 1,536 | 1,536 | 1,501 | 1,521 | -2.75% | 1,262,700 | 1915億7555万 | +1.54% | 109.37 | 1.03 |
| 11/12 | 1,550 | 1,581 | 1,538 | 1,564 | -0.82% | 1,215,600 | 1969億9156万 | +4.41% | 112.47 | 1.06 |
| 11/11 | 1,599 | 1,607 | 1,566 | 1,577 | +0.19% | 1,121,500 | 1986億2895万 | +5.41% | 113.4 | 1.07 |
| 11/10 | 1,575 | 1,613 | 1,565 | 1,574 | +5.43% | 2,675,000 | 1982億5109万 | +5.43% | 113.18 | 1.07 |
| 11/09 | 1,553 | 1,553 | 1,478 | 1,493 | -1.32% | 1,444,700 | 1880億4884万 | +0.27% | 107.36 | 1.01 |
| 11/06 | 1,495 | 1,520 | 1,478 | 1,513 | +2.3% | 2,194,300 | 1905億6792万 | +1.68% | 108.8 | 1.02 |
| 11/05 | 1,486 | 1,489 | 1,451 | 1,479 | +0.14% | 991,400 | 1862億8549万 | -0.47% | 106.35 | 1 |
| 11/04 | 1,491 | 1,500 | 1,461 | 1,477 | +2.86% | 1,306,300 | 1860億3358万 | -0.61% | 106.21 | 1 |
| 11/02 | 1,401 | 1,446 | 1,395 | 1,436 | +3.61% | 1,373,000 | 1808億6948万 | -3.49% | 103.26 | 0.97 |
| 10/30 | 1,453 | 1,466 | 1,378 | 1,386 | -4.15% | 1,839,600 | 1745億7180万 | -6.92% | 99.67 | 0.94 |
| 10/29 | 1,410 | 1,455 | 1,405 | 1,446 | -1.63% | 1,523,600 | 1821億2902万 | -3.15% | 103.98 | 0.98 |
| 10/28 | 1,501 | 1,501 | 1,456 | 1,470 | -1.67% | 951,600 | 1851億5191万 | -1.74% | 105.71 | 0.99 |
| 10/27 | 1,510 | 1,510 | 1,485 | 1,495 | -2.16% | 747,700 | 1883億75万 | -0.33% | 107.5 | 1.01 |
| 10/26 | 1,525 | 1,538 | 1,518 | 1,528 | -0.13% | 547,400 | 1924億5722万 | +1.73% | 109.88 | 1.03 |
| 10/23 | 1,535 | 1,542 | 1,518 | 1,530 | +0.59% | 566,700 | 1927億913万 | +1.73% | 110.02 | 1.04 |
| 10/22 | 1,504 | 1,524 | 1,500 | 1,521 | +0.13% | 467,700 | 1915億7555万 | +1.06% | 109.37 | 1.03 |
| 10/21 | 1,485 | 1,524 | 1,485 | 1,519 | +2.7% | 752,900 | 1913億2364万 | +0.8% | 109.23 | 1.03 |
| 10/20 | 1,473 | 1,490 | 1,462 | 1,479 | -0.27% | 457,600 | 1862億8549万 | -1.99% | 106.35 | 1 |
| 10/19 | 1,474 | 1,497 | 1,468 | 1,483 | +1.02% | 657,300 | 1867億8931万 | -1.92% | 106.64 | 1 |
| 10/16 | 1,482 | 1,498 | 1,461 | 1,468 | -1.81% | 629,800 | 1849億 | -3.04% | 105.56 | 0.99 |
| 10/15 | 1,505 | 1,509 | 1,487 | 1,495 | -0.73% | 579,600 | 1883億75万 | -1.45% | 107.5 | 1.01 |
| 10/14 | 1,542 | 1,545 | 1,494 | 1,506 | -1.95% | 944,300 | 1896億8624万 | -0.79% | 108.3 | 1.02 |
| 10/13 | 1,484 | 1,539 | 1,484 | 1,536 | +4.7% | 1,808,800 | 1934億6485万 | +1.32% | 110.45 | 1.04 |
| 10/12 | 1,493 | 1,493 | 1,454 | 1,467 | -1.81% | 775,300 | 1847億7405万 | -2.98% | 105.49 | 0.99 |
| 10/09 | 1,512 | 1,521 | 1,490 | 1,494 | -0.93% | 690,700 | 1881億7480万 | -1.13% | 107.43 | 1.01 |
| 10/08 | 1,520 | 1,527 | 1,503 | 1,508 | -0.4% | 918,800 | 1899億3815万 | +0.13% | 108.44 | 1.02 |
| 10/07 | 1,483 | 1,518 | 1,477 | 1,514 | +1.07% | 884,500 | 1906億9387万 | +0.93% | 108.87 | 1.02 |
| 10/06 | 1,502 | 1,509 | 1,492 | 1,498 | +0.88% | 1,121,100 | 1886億7861万 | +0.33% | 107.72 | 1.01 |
| 10/05 | 1,499 | 1,515 | 1,471 | 1,485 | +0.88% | 1,374,900 | 1870億4121万 | 0% | 106.78 | 1 |
| 10/02 | 1,478 | 1,496 | 1,466 | 1,472 | +1.38% | 1,918,500 | 1854億382万 | -0.41% | 105.85 | 1 |
| 09/30 | 1,481 | 1,481 | 1,450 | 1,452 | -2.88% | 1,534,100 | 1828億8474万 | -1.29% | 104.41 | 0.98 |
| 09/29 | 1,510 | 1,512 | 1,484 | 1,495 | -0.73% | 1,391,600 | 1883億75万 | +2.12% | 107.5 | 1.01 |
| 09/28 | 1,486 | 1,506 | 1,468 | 1,506 | +1.62% | 1,549,700 | 1896億8624万 | +3.51% | 108.3 | 1.02 |
| 09/25 | 1,477 | 1,487 | 1,464 | 1,482 | +0.27% | 1,162,300 | 1866億6335万 | +2.56% | 106.57 | 1 |
