株価チャート
2020/09/10～2021/02/08
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 |
| 02/08 | 872 | 887 | 872 | 882 | +1.97% | 8,195,700 | 3兆9690億 | +4.5% | 8.53 | 0.26 |
| 02/05 | 865 | 868 | 854 | 865 | +1.76% | 6,234,500 | 3兆8925億 | +2.85% | 8.36 | 0.25 |
| 02/04 | 852 | 855 | 850 | 850 | -0.23% | 4,891,800 | 3兆8250億 | +1.43% | 8.22 | 0.25 |
| 02/03 | 843 | 852 | 840 | 852 | +1.79% | 4,191,500 | 3兆8340億 | +1.91% | 8.24 | 0.25 |
| 02/02 | 836 | 841 | 834 | 837 | -0.12% | 3,815,200 | 3兆7665億 | +0.36% | 8.09 | 0.25 |
| 02/01 | 835 | 841 | 832 | 838 | +0.72% | 4,578,800 | 3兆7710億 | +0.72% | 8.1 | 0.25 |
| 01/29 | 850 | 853 | 832 | 832 | -1.89% | 8,535,700 | 3兆7440億 | +0.24% | 8.04 | 0.24 |
| 01/28 | 843 | 853 | 842 | 848 | -1.85% | 18,483,400 | 3兆8160億 | +2.42% | 8.2 | 0.25 |
| 01/27 | 847 | 867 | 844 | 864 | +3.35% | 9,872,400 | 3兆8880億 | +4.6% | 8.35 | 0.25 |
| 01/26 | 839 | 839 | 832 | 836 | 0% | 6,011,100 | 3兆7620億 | +1.46% | 8.08 | 0.25 |
| 01/25 | 835 | 839 | 831 | 836 | +0.48% | 4,934,900 | 3兆7620億 | +1.58% | 8.08 | 0.25 |
| 01/22 | 836 | 839 | 830 | 832 | -1.54% | 5,902,200 | 3兆7440億 | +1.34% | 8.04 | 0.24 |
| 01/21 | 855 | 857 | 844 | 845 | -0.24% | 5,620,400 | 3兆8025億 | +3.17% | 8.17 | 0.25 |
| 01/20 | 855 | 857 | 844 | 847 | -1.17% | 6,696,500 | 3兆8115億 | +3.8% | 8.19 | 0.25 |
| 01/19 | 859 | 863 | 855 | 857 | +0.23% | 4,156,500 | 3兆8565億 | +5.41% | 8.29 | 0.25 |
| 01/18 | 865 | 867 | 853 | 855 | -1.95% | 5,533,100 | 3兆8475億 | +5.69% | 8.27 | 0.25 |
| 01/15 | 879 | 882 | 872 | 872 | +0.23% | 7,884,300 | 3兆9240億 | +8.19% | 8.43 | 0.26 |
| 01/14 | 860 | 880 | 859 | 870 | +1.52% | 9,008,000 | 3兆9150億 | +8.48% | 8.41 | 0.26 |
| 01/13 | 846 | 857 | 842 | 857 | +1.3% | 7,116,200 | 3兆8565億 | +7.26% | 8.29 | 0.25 |
| 01/12 | 847 | 849 | 838 | 846 | 0% | 7,095,900 | 3兆8070億 | +6.28% | 8.18 | 0.25 |
| 01/08 | 833 | 846 | 832 | 846 | +1.81% | 9,597,100 | 3兆8070億 | +6.68% | 8.18 | 0.25 |
| 01/07 | 825 | 842 | 825 | 831 | +2.97% | 11,513,000 | 3兆7395億 | +5.19% | 8.03 | 0.24 |
| 01/06 | 796 | 809 | 794 | 807 | +1.51% | 6,155,900 | 3兆6315億 | +2.41% | 7.8 | 0.24 |
| 01/05 | 796 | 800 | 794 | 795 | -0.87% | 4,722,100 | 3兆5775億 | +1.15% | 7.69 | 0.23 |
| 01/04 | 810 | 812 | 793 | 802 | -0.12% | 4,044,000 | 3兆6090億 | +2.04% | 7.75 | 0.24 |
| 2020 |
| 12/30 | 805 | 809 | 799 | 803 | -0.12% | 4,859,600 | 3兆6135億 | +2.16% | 7.76 | 0.24 |
| 12/29 | 790 | 804 | 788 | 804 | +1.52% | 5,659,500 | 3兆6180億 | +2.29% | 7.77 | 0.24 |
| 12/28 | 790 | 792 | 787 | 792 | 0% | 6,345,700 | 3兆5640億 | +0.64% | 7.66 | 0.23 |
| 12/25 | 792 | 795 | 788 | 792 | +0.38% | 3,978,000 | 3兆5640億 | +0.51% | 7.66 | 0.23 |
| 12/24 | 791 | 796 | 786 | 789 | +0.38% | 4,172,300 | 3兆5505億 | 0% | 7.63 | 0.23 |
| 12/23 | 792 | 795 | 782 | 786 | -1.26% | 5,528,800 | 3兆5370億 | -0.63% | 7.6 | 0.23 |
| 12/22 | 796 | 804 | 792 | 796 | -0.75% | 6,171,500 | 3兆5820億 | +0.38% | 7.7 | 0.23 |
| 12/21 | 815 | 816 | 798 | 802 | -1.11% | 7,939,100 | 3兆6090億 | +1.01% | 7.75 | 0.24 |
| 12/18 | 807 | 813 | 801 | 811 | +0.37% | 8,749,800 | 3兆6495億 | +2.4% | 7.84 | 0.24 |
| 12/17 | 793 | 816 | 792 | 808 | +3.59% | 11,826,700 | 3兆6360億 | +2.15% | 7.81 | 0.24 |
| 12/16 | 779 | 785 | 777 | 780 | +0.91% | 5,625,600 | 3兆5100億 | -1.27% | 7.54 | 0.23 |
| 12/15 | 774 | 777 | 770 | 773 | -0.26% | 6,153,800 | 3兆4785億 | -2.03% | 7.47 | 0.23 |
| 12/14 | 772 | 781 | 771 | 775 | +1.31% | 6,237,200 | 3兆4875億 | -1.65% | 7.49 | 0.23 |
| 12/11 | 770 | 771 | 762 | 765 | -0.65% | 9,842,100 | 3兆4425億 | -2.67% | 7.4 | 0.22 |
| 12/10 | 773 | 780 | 770 | 770 | -1.28% | 6,315,100 | 3兆4650億 | -1.91% | 7.44 | 0.23 |
| 12/09 | 773 | 782 | 773 | 780 | +0.78% | 5,056,800 | 3兆5100億 | -0.51% | 7.54 | 0.23 |
| 12/08 | 779 | 783 | 773 | 774 | -0.64% | 6,043,700 | 3兆4830億 | -1.02% | 7.48 | 0.23 |
| 12/07 | 790 | 793 | 778 | 779 | -0.64% | 4,807,500 | 3兆5055億 | 0% | 7.53 | 0.23 |
| 12/04 | 779 | 786 | 774 | 784 | +1.03% | 5,274,600 | 3兆5280億 | +0.9% | 7.58 | 0.23 |
| 12/03 | 777 | 780 | 773 | 776 | 0% | 5,629,500 | 3兆4920億 | +0.13% | 7.5 | 0.23 |
| 12/02 | 770 | 778 | 767 | 776 | +0.52% | 7,557,700 | 3兆4920億 | +0.26% | 7.5 | 0.23 |
| 12/01 | 777 | 788 | 770 | 772 | -0.13% | 7,441,400 | 3兆4740億 | -0.13% | 7.46 | 0.23 |
| 11/30 | 788 | 788 | 764 | 773 | -2.52% | 12,215,200 | 3兆4785億 | +0.26% | 7.47 | 0.23 |
| 11/27 | 793 | 800 | 790 | 793 | -0.63% | 5,575,000 | 3兆5685億 | +2.99% | 7.67 | 0.23 |
| 11/26 | 799 | 802 | 789 | 798 | -1.12% | 8,553,400 | 3兆5910億 | +4.04% | 7.71 | 0.23 |
| 11/25 | 830 | 831 | 804 | 807 | -1.47% | 10,406,000 | 3兆6315億 | +5.63% | 7.8 | 0.24 |
| 11/24 | 837 | 839 | 819 | 819 | -0.61% | 7,148,600 | 3兆6855億 | +7.48% | 7.92 | 0.24 |
| 11/20 | 822 | 829 | 819 | 824 | 0% | 4,490,200 | 3兆7080億 | +8.71% | 7.97 | 0.24 |
| 11/19 | 815 | 824 | 812 | 824 | 0% | 5,643,300 | 3兆7080億 | +9.14% | 7.97 | 0.24 |
| 11/18 | 826 | 830 | 816 | 824 | -1.67% | 6,451,200 | 3兆7080億 | +9.72% | 7.97 | 0.24 |
| 11/17 | 842 | 844 | 830 | 838 | +0.96% | 7,767,700 | 3兆7710億 | +12.03% | 8.1 | 0.25 |
| 11/16 | 800 | 838 | 800 | 830 | +9.35% | 14,323,500 | 3兆7350億 | +11.56% | 8.02 | 0.24 |
| 11/13 | 760 | 764 | 752 | 759 | -0.65% | 4,480,600 | 3兆4155億 | +2.57% | 7.34 | 0.22 |
| 11/12 | 772 | 777 | 760 | 764 | -2.18% | 4,998,900 | 3兆4380億 | +3.24% | 7.39 | 0.22 |
| 11/11 | 780 | 792 | 775 | 781 | +1.96% | 7,547,900 | 3兆5145億 | +5.68% | 7.55 | 0.23 |
| 11/10 | 763 | 772 | 752 | 766 | +3.51% | 8,997,300 | 3兆4470億 | +3.93% | 7.41 | 0.22 |
| 11/09 | 740 | 743 | 732 | 740 | 0% | 4,460,300 | 3兆3300億 | +0.54% | 7.15 | 0.22 |
| 11/06 | 729 | 742 | 729 | 740 | +1.09% | 5,550,600 | 3兆3300億 | +0.68% | 7.15 | 0.22 |
| 11/05 | 731 | 735 | 724 | 732 | -0.41% | 4,760,200 | 3兆2940億 | -0.27% | 7.08 | 0.21 |
| 11/04 | 749 | 754 | 734 | 735 | -0.27% | 4,202,000 | 3兆3075億 | +0.14% | 7.11 | 0.22 |
| 11/02 | 726 | 742 | 726 | 737 | +3.08% | 4,869,400 | 3兆3165億 | +0.27% | 7.13 | 0.22 |
| 10/30 | 728 | 730 | 715 | 715 | -1.52% | 5,914,200 | 3兆2175億 | -2.85% | 6.91 | 0.21 |
| 10/29 | 719 | 731 | 718 | 726 | +0.28% | 3,886,300 | 3兆2670億 | -1.49% | 7.02 | 0.21 |
| 10/28 | 731 | 734 | 721 | 724 | -2.43% | 5,299,300 | 3兆2580億 | -1.76% | 7 | 0.21 |
| 10/27 | 744 | 745 | 738 | 742 | -1.2% | 3,450,200 | 3兆3390億 | +0.41% | 7.17 | 0.22 |
| 10/26 | 742 | 751 | 739 | 751 | +1.21% | 5,030,400 | 3兆3795億 | +1.49% | 7.26 | 0.22 |
| 10/23 | 737 | 742 | 730 | 742 | +1.37% | 4,074,300 | 3兆3390億 | +0.27% | 7.17 | 0.22 |
| 10/22 | 734 | 737 | 728 | 732 | -0.54% | 4,602,300 | 3兆2940億 | -1.21% | 7.08 | 0.21 |
| 10/21 | 724 | 737 | 724 | 736 | +1.8% | 4,773,700 | 3兆3120億 | -0.81% | 7.12 | 0.22 |
| 10/20 | 732 | 735 | 722 | 723 | -1.63% | 4,576,200 | 3兆2535億 | -2.69% | 6.99 | 0.21 |
| 10/19 | 739 | 743 | 734 | 735 | +0.14% | 3,101,800 | 3兆3075億 | -1.34% | 7.11 | 0.22 |
| 10/16 | 737 | 746 | 734 | 734 | -0.81% | 4,358,800 | 3兆3030億 | -1.61% | 7.1 | 0.22 |
| 10/15 | 735 | 744 | 735 | 740 | +0.14% | 3,022,800 | 3兆3300億 | -1.07% | 7.15 | 0.22 |
| 10/14 | 741 | 744 | 738 | 739 | -0.94% | 3,426,800 | 3兆3255億 | -1.2% | 7.14 | 0.22 |
| 10/13 | 740 | 746 | 739 | 746 | +1.36% | 3,694,900 | 3兆3570億 | -0.4% | 7.21 | 0.22 |
| 10/12 | 731 | 738 | 730 | 736 | +0.41% | 4,187,600 | 3兆3120億 | -2% | 7.12 | 0.22 |
| 10/09 | 738 | 741 | 731 | 733 | -0.95% | 3,287,700 | 3兆2985億 | -2.53% | 7.09 | 0.21 |
| 10/08 | 743 | 747 | 736 | 740 | -0.13% | 4,369,600 | 3兆3300億 | -1.86% | 7.15 | 0.22 |
| 10/07 | 729 | 743 | 727 | 741 | -0.27% | 5,221,000 | 3兆3345億 | -1.85% | 7.16 | 0.22 |
| 10/06 | 735 | 744 | 735 | 743 | +1.64% | 5,339,400 | 3兆3435億 | -1.85% | 7.18 | 0.22 |
| 10/05 | 724 | 731 | 721 | 731 | +1.81% | 6,144,000 | 3兆2895億 | -3.69% | 7.07 | 0.21 |
| 10/02 | 719 | 726 | 716 | 718 | +0.28% | 7,251,700 | 3兆2310億 | -5.65% | 6.94 | 0.21 |
| 09/30 | 730 | 737 | 716 | 716 | -3.89% | 10,662,200 | 3兆2220億 | -6.28% | 6.92 | 0.21 |
| 09/29 | 757 | 758 | 744 | 745 | -1.97% | 5,043,500 | 3兆3525億 | -2.74% | 7.2 | 0.22 |
| 09/28 | 749 | 760 | 746 | 760 | +2.56% | 8,430,400 | 3兆4200億 | -0.91% | 7.35 | 0.22 |
| 09/25 | 746 | 749 | 737 | 741 | -0.4% | 6,050,100 | 3兆3345億 | -3.39% | 7.16 | 0.22 |
| 09/24 | 740 | 744 | 735 | 744 | 0% | 5,459,900 | 3兆3480億 | -3.13% | 7.19 | 0.22 |
| 09/23 | 744 | 746 | 738 | 744 | -1.98% | 7,696,000 | 3兆3480億 | -3.25% | 7.19 | 0.22 |
| 09/18 | 755 | 763 | 753 | 759 | 0% | 6,999,200 | 3兆4155億 | -1.43% | 7.34 | 0.22 |
| 09/17 | 760 | 761 | 754 | 759 | +0.26% | 4,516,700 | 3兆4155億 | -1.56% | 7.34 | 0.22 |
| 09/16 | 758 | 760 | 746 | 757 | -1.3% | 6,724,900 | 3兆4065億 | -1.94% | 7.32 | 0.22 |
| 09/15 | 766 | 768 | 761 | 767 | -0.39% | 4,971,700 | 3兆4515億 | -0.9% | 7.42 | 0.22 |
| 09/14 | 765 | 776 | 762 | 770 | +0.92% | 4,592,300 | 3兆4650億 | -0.52% | 7.44 | 0.23 |
| 09/11 | 754 | 766 | 754 | 763 | -0.26% | 5,404,600 | 3兆4335億 | -1.42% | 7.38 | 0.22 |
| 09/10 | 758 | 766 | 751 | 765 | +1.06% | 5,032,000 | 3兆4425億 | -1.03% | 7.4 | 0.22 |
