株価チャート
2020/09/01~2021/01/28
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 |
01/28 | 3,340 | 3,455 | 3,340 | 3,430 | +0.88% | 3,301,900 | 1兆5616億 | +13.24% | 13.66 | 1.34 |
01/27 | 3,375 | 3,430 | 3,335 | 3,400 | 0% | 3,990,700 | 1兆5479億 | +12.88% | 13.54 | 1.33 |
01/26 | 3,435 | 3,450 | 3,340 | 3,400 | -1.73% | 5,075,000 | 1兆5479億 | +13.48% | 13.54 | 1.33 |
01/25 | 3,435 | 3,465 | 3,330 | 3,460 | +16.77% | 15,580,600 | 1兆5752億 | +16.07% | 13.78 | 1.35 |
01/22 | 2,978 | 2,987 | 2,951 | 2,963 | -1.23% | 2,234,500 | 1兆3489億 | -0.03% | 11.8 | 1.15 |
01/21 | 2,977 | 3,005 | 2,973 | 3,000 | +0.77% | 1,548,300 | 1兆3658億 | +1.04% | 11.94 | 1.17 |
01/20 | 2,999 | 3,010 | 2,951 | 2,977 | +0.03% | 1,363,000 | 1兆3553億 | +0.2% | 11.85 | 1.16 |
01/19 | 2,968 | 3,025 | 2,962 | 2,976 | +0.92% | 1,601,800 | 1兆3549億 | +0.17% | 11.85 | 1.16 |
01/18 | 2,944 | 2,966 | 2,926 | 2,949 | -0.07% | 1,043,600 | 1兆3426億 | -0.84% | 11.74 | 1.15 |
01/15 | 2,985 | 3,010 | 2,951 | 2,951 | -0.97% | 2,099,300 | 1兆3435億 | -0.97% | 11.75 | 1.15 |
01/14 | 3,030 | 3,035 | 2,962 | 2,980 | -2.61% | 3,045,700 | 1兆3567億 | -0.23% | 11.87 | 1.16 |
01/13 | 3,110 | 3,110 | 3,040 | 3,060 | -1.61% | 1,843,500 | 1兆3931億 | +2.34% | 12.18 | 1.19 |
01/12 | 3,000 | 3,110 | 2,981 | 3,110 | +3.15% | 2,705,300 | 1兆4159億 | +3.87% | 12.38 | 1.21 |
01/08 | 3,010 | 3,015 | 2,976 | 3,015 | +0.33% | 2,498,300 | 1兆3726億 | +0.84% | 12 | 1.17 |
01/07 | 3,010 | 3,030 | 2,986 | 3,005 | +0.6% | 2,417,900 | 1兆3681億 | +0.47% | 11.96 | 1.17 |
01/06 | 2,955 | 3,020 | 2,952 | 2,987 | +2.51% | 3,243,200 | 1兆3599億 | -0.07% | 11.89 | 1.16 |
01/05 | 2,907 | 2,932 | 2,851 | 2,914 | -0.95% | 2,244,700 | 1兆3266億 | -2.41% | 11.6 | 1.14 |
01/04 | 2,926 | 2,950 | 2,876 | 2,942 | +1.98% | 1,477,100 | 1兆3394億 | -1.47% | 11.71 | 1.15 |
2020 |
12/30 | 2,905 | 2,906 | 2,872 | 2,885 | -1% | 1,177,900 | 1兆3134億 | -3.29% | 11.49 | 1.12 |
12/29 | 2,869 | 2,914 | 2,857 | 2,914 | +2.28% | 1,156,200 | 1兆3266億 | -2.28% | 11.6 | 1.14 |
12/28 | 2,867 | 2,882 | 2,831 | 2,849 | -0.8% | 1,175,900 | 1兆2970億 | -4.49% | 11.34 | 1.11 |
12/25 | 2,889 | 2,911 | 2,868 | 2,872 | -1.34% | 933,300 | 1兆3075億 | -3.79% | 11.44 | 1.12 |
12/24 | 2,908 | 2,924 | 2,890 | 2,911 | +1.22% | 983,200 | 1兆3253億 | -2.51% | 11.59 | 1.13 |
12/23 | 2,866 | 2,907 | 2,861 | 2,876 | -1.13% | 1,389,500 | 1兆3093億 | -3.59% | 11.45 | 1.12 |
12/22 | 2,955 | 2,955 | 2,890 | 2,909 | -3.03% | 2,367,600 | 1兆3244億 | -2.42% | 11.58 | 1.13 |
12/21 | 3,020 | 3,030 | 2,960 | 3,000 | 0% | 1,589,300 | 1兆3658億 | +0.91% | 11.94 | 1.17 |
12/18 | 2,969 | 3,010 | 2,960 | 3,000 | -0.5% | 1,774,000 | 1兆3658億 | +1.28% | 11.94 | 1.17 |
12/17 | 3,035 | 3,060 | 3,005 | 3,015 | -0.66% | 1,148,600 | 1兆3726億 | +2.1% | 12 | 1.17 |
12/16 | 3,115 | 3,120 | 3,035 | 3,035 | -2.25% | 1,395,400 | 1兆3817億 | +3.16% | 12.08 | 1.18 |
12/15 | 3,030 | 3,105 | 3,025 | 3,105 | +2.14% | 1,818,200 | 1兆4136億 | +5.97% | 12.36 | 1.21 |
12/14 | 2,984 | 3,070 | 2,980 | 3,040 | +2.36% | 1,790,000 | 1兆3840億 | +4.25% | 12.1 | 1.18 |
12/11 | 3,030 | 3,040 | 2,955 | 2,970 | -3.1% | 3,591,700 | 1兆3521億 | +2.41% | 11.83 | 1.16 |
12/10 | 3,130 | 3,140 | 3,040 | 3,065 | -1.13% | 1,857,700 | 1兆3954億 | +6.13% | 12.2 | 1.19 |
12/09 | 3,055 | 3,110 | 3,050 | 3,100 | -0.16% | 1,568,800 | 1兆4105億 | +7.98% | 12.34 | 1.21 |
12/08 | 3,050 | 3,120 | 3,045 | 3,105 | +1.31% | 2,099,600 | 1兆4127億 | +8.87% | 12.36 | 1.21 |
12/07 | 3,160 | 3,175 | 3,030 | 3,065 | -2.7% | 1,974,800 | 1兆3945億 | +8.19% | 12.2 | 1.19 |
12/04 | 3,085 | 3,175 | 3,050 | 3,150 | +4.13% | 3,922,500 | 1兆4332億 | +11.78% | 12.53 | 1.23 |
12/03 | 3,050 | 3,070 | 2,993 | 3,025 | -0.17% | 1,753,700 | 1兆3763億 | +8.04% | 12.04 | 1.18 |
12/02 | 2,990 | 3,040 | 2,980 | 3,030 | +2.5% | 3,060,100 | 1兆3786億 | +8.64% | 12.06 | 1.18 |
12/01 | 2,937 | 2,965 | 2,905 | 2,956 | +1.16% | 2,818,900 | 1兆3449億 | +6.29% | 11.76 | 1.15 |
11/30 | 2,940 | 2,956 | 2,873 | 2,922 | +0.14% | 4,154,500 | 1兆3295億 | +5.22% | 11.63 | 1.14 |
11/27 | 2,809 | 2,920 | 2,809 | 2,918 | +2.28% | 3,030,600 | 1兆3276億 | +5.19% | 11.61 | 1.14 |
11/26 | 2,822 | 2,853 | 2,817 | 2,853 | -0.66% | 2,409,700 | 1兆2981億 | +2.92% | 11.35 | 1.11 |
11/25 | 2,927 | 2,943 | 2,857 | 2,872 | -1.85% | 2,253,900 | 1兆3067億 | +3.46% | 11.43 | 1.12 |
11/24 | 2,957 | 2,987 | 2,906 | 2,926 | +0.58% | 2,918,700 | 1兆3313億 | +5.48% | 11.64 | 1.14 |
11/20 | 2,875 | 2,915 | 2,860 | 2,909 | +0.83% | 2,352,500 | 1兆3235億 | +5.13% | 11.58 | 1.13 |
11/19 | 2,858 | 2,895 | 2,822 | 2,885 | +1.73% | 2,782,600 | 1兆3126億 | +4.53% | 11.48 | 1.12 |
11/18 | 2,819 | 2,845 | 2,787 | 2,836 | +0.18% | 2,120,300 | 1兆2903億 | +2.94% | 11.29 | 1.1 |
11/17 | 2,748 | 2,850 | 2,729 | 2,831 | +4.08% | 3,518,900 | 1兆2881億 | +2.76% | 11.27 | 1.1 |
11/16 | 2,714 | 2,723 | 2,698 | 2,720 | -0.15% | 2,424,700 | 1兆2376億 | -1.23% | 10.82 | 1.06 |
11/13 | 2,750 | 2,776 | 2,714 | 2,724 | -1.38% | 1,626,400 | 1兆2394億 | -1.27% | 10.84 | 1.06 |
11/12 | 2,788 | 2,828 | 2,732 | 2,762 | +0.4% | 2,434,300 | 1兆2567億 | +0.04% | 10.99 | 1.08 |
11/11 | 2,780 | 2,810 | 2,739 | 2,751 | +0.77% | 3,101,200 | 1兆2517億 | -0.43% | 10.95 | 1.07 |
11/10 | 2,780 | 2,807 | 2,721 | 2,730 | -0.55% | 2,360,200 | 1兆2421億 | -1.3% | 10.86 | 1.06 |
11/09 | 2,711 | 2,760 | 2,686 | 2,745 | +3.16% | 1,797,600 | 1兆2489億 | -0.76% | 10.92 | 1.07 |
11/06 | 2,615 | 2,667 | 2,598 | 2,661 | +0.3% | 1,592,600 | 1兆2107億 | -3.66% | 10.59 | 1.04 |
11/05 | 2,631 | 2,663 | 2,626 | 2,653 | +0.61% | 1,320,700 | 1兆2071億 | -3.95% | 10.56 | 1.03 |
11/04 | 2,669 | 2,675 | 2,637 | 2,637 | +0.23% | 1,494,000 | 1兆1998億 | -4.63% | 10.49 | 1.03 |
11/02 | 2,607 | 2,664 | 2,606 | 2,631 | +0.08% | 1,375,200 | 1兆1971億 | -4.95% | 10.47 | 1.02 |
10/30 | 2,695 | 2,696 | 2,625 | 2,629 | -2.45% | 1,613,400 | 1兆1961億 | -5.23% | 10.46 | 1.02 |
10/29 | 2,630 | 2,696 | 2,621 | 2,695 | -0.52% | 1,257,000 | 1兆2262億 | -3.13% | 10.72 | 1.05 |
10/28 | 2,720 | 2,736 | 2,690 | 2,709 | -1.53% | 1,546,100 | 1兆2325億 | -2.83% | 10.78 | 1.06 |
10/27 | 2,799 | 2,799 | 2,738 | 2,751 | -2.2% | 1,874,800 | 1兆2517億 | -1.68% | 10.95 | 1.07 |
10/26 | 2,831 | 2,866 | 2,808 | 2,813 | -1.78% | 1,215,400 | 1兆2799億 | +0.25% | 11.19 | 1.1 |
10/23 | 2,830 | 2,867 | 2,803 | 2,864 | +0.92% | 1,370,600 | 1兆3031億 | +1.85% | 11.4 | 1.12 |
10/22 | 2,864 | 2,870 | 2,825 | 2,838 | -1.63% | 1,586,800 | 1兆2912億 | +0.75% | 11.29 | 1.11 |
10/21 | 2,915 | 2,915 | 2,836 | 2,885 | -1.7% | 2,788,700 | 1兆3126億 | +2.12% | 11.48 | 1.12 |
10/20 | 2,950 | 2,994 | 2,924 | 2,935 | +4.08% | 5,735,500 | 1兆3354億 | +3.67% | 11.68 | 1.14 |
10/19 | 2,855 | 2,856 | 2,792 | 2,820 | +2.55% | 1,860,000 | 1兆2831億 | -0.49% | 11.22 | 1.1 |
10/16 | 2,760 | 2,769 | 2,742 | 2,750 | -0.18% | 848,900 | 1兆2512億 | -3.2% | 10.94 | 1.07 |
10/15 | 2,750 | 2,769 | 2,730 | 2,755 | -0.18% | 685,800 | 1兆2535億 | -3.4% | 10.96 | 1.07 |
10/14 | 2,799 | 2,805 | 2,755 | 2,760 | -1.95% | 1,078,300 | 1兆2558億 | -3.66% | 10.98 | 1.07 |
10/13 | 2,830 | 2,840 | 2,789 | 2,815 | +0.18% | 1,111,600 | 1兆2808億 | -2.26% | 11.2 | 1.1 |
10/12 | 2,855 | 2,863 | 2,801 | 2,810 | -1.06% | 1,063,000 | 1兆2785億 | -2.84% | 11.18 | 1.09 |
10/09 | 2,832 | 2,850 | 2,816 | 2,840 | +1.54% | 1,995,300 | 1兆2922億 | -2.07% | 11.3 | 1.11 |
10/08 | 2,810 | 2,821 | 2,785 | 2,797 | +0.14% | 1,667,900 | 1兆2726億 | -3.72% | 11.13 | 1.09 |
10/07 | 2,829 | 2,829 | 2,770 | 2,793 | -1.31% | 2,076,100 | 1兆2708億 | -4.19% | 11.11 | 1.09 |
10/06 | 2,760 | 2,839 | 2,759 | 2,830 | +3.7% | 3,872,700 | 1兆2876億 | -3.38% | 11.26 | 1.1 |
10/05 | 2,690 | 2,747 | 2,688 | 2,729 | +3.18% | 2,098,500 | 1兆2416億 | -7.4% | 10.86 | 1.06 |
10/02 | 2,648 | 2,688 | 2,622 | 2,645 | -0.97% | 3,714,200 | 1兆2034億 | -11% | 10.53 | 1.03 |
09/30 | 2,726 | 2,738 | 2,664 | 2,671 | -2.02% | 3,025,300 | 1兆2153億 | -10.88% | 10.63 | 1.04 |
09/29 | 2,694 | 2,750 | 2,663 | 2,726 | +0.96% | 3,398,900 | 1兆2403億 | -9.79% | 10.85 | 1.06 |
09/28 | 2,550 | 2,722 | 2,550 | 2,700 | -3.23% | 5,042,300 | 1兆2285億 | -11.33% | 10.74 | 1.05 |
09/25 | 2,842 | 2,858 | 2,769 | 2,790 | -1.1% | 2,784,200 | 1兆2694億 | -9.15% | 11.1 | 1.09 |
09/24 | 2,840 | 2,864 | 2,810 | 2,821 | -0.77% | 1,668,200 | 1兆2835億 | -8.91% | 11.23 | 1.1 |
09/23 | 2,893 | 2,900 | 2,822 | 2,843 | -3.92% | 3,162,000 | 1兆2935億 | -8.99% | 11.31 | 1.11 |
09/18 | 2,925 | 2,980 | 2,899 | 2,959 | +0.31% | 2,758,500 | 1兆3463億 | -5.97% | 11.77 | 1.15 |
09/17 | 2,950 | 2,963 | 2,920 | 2,950 | -1.04% | 2,015,800 | 1兆3422億 | -6.82% | 11.74 | 1.15 |
09/16 | 2,973 | 3,005 | 2,952 | 2,981 | -0.3% | 2,180,500 | 1兆3563億 | -6.46% | 11.86 | 1.16 |
09/15 | 3,020 | 3,045 | 2,986 | 2,990 | -1.48% | 1,503,500 | 1兆3604億 | -6.77% | 11.9 | 1.16 |
09/14 | 3,040 | 3,050 | 3,030 | 3,035 | +0.5% | 608,000 | 1兆3809億 | -5.92% | 12.08 | 1.18 |
09/11 | 3,020 | 3,030 | 2,998 | 3,020 | 0% | 830,700 | 1兆3741億 | -6.76% | 12.02 | 1.18 |
09/10 | 3,010 | 3,050 | 3,000 | 3,020 | +0.67% | 1,067,800 | 1兆3741億 | -7.13% | 12.02 | 1.18 |
09/09 | 2,969 | 3,015 | 2,961 | 3,000 | -0.66% | 3,166,600 | 1兆3650億 | -8.17% | 11.94 | 1.17 |
09/08 | 3,100 | 3,110 | 3,000 | 3,020 | -1.95% | 1,821,300 | 1兆3741億 | -7.95% | 12.02 | 1.18 |
09/07 | 3,090 | 3,110 | 3,065 | 3,080 | -1.6% | 1,767,200 | 1兆4014億 | -6.47% | 12.26 | 1.2 |
09/04 | 3,075 | 3,160 | 3,065 | 3,130 | 0% | 2,605,100 | 1兆4241億 | -5.09% | 12.46 | 1.22 |
09/03 | 3,070 | 3,145 | 3,050 | 3,130 | +4.33% | 3,320,500 | 1兆4241億 | -5.27% | 12.46 | 1.22 |
09/02 | 2,948 | 3,010 | 2,917 | 3,000 | +1.35% | 3,739,600 | 1兆3650億 | -9.39% | 11.94 | 1.17 |
09/01 | 3,060 | 3,065 | 2,960 | 2,960 | -3.11% | 5,672,400 | 1兆3468億 | -11.03% | 11.78 | 1.15 |