株価チャート
2020/09/02～2021/01/29
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 |
|---|
| 2024 | 4/1, 株式分割 1→10 |
| 2021 |
| 01/29 | 1,650 | 1,665 | 1,597 | 1,602 | +1.52% | 15,088,000 | 3兆3161億 | +2.89% | 14.88 | 2.08 |
| 01/28 | 1,586 | 1,616 | 1,575 | 1,578 | -4.54% | 20,642,000 | 3兆2664億 | +1.87% | 14.66 | 2.05 |
| 01/27 | 1,611 | 1,654 | 1,610 | 1,653 | +2.58% | 11,332,000 | 3兆4217億 | +7.2% | 15.36 | 2.15 |
| 01/26 | 1,634 | 1,661 | 1,612 | 1,612 | -3.73% | 10,410,000 | 3兆3358億 | +5.19% | 14.97 | 2.09 |
| 01/25 | 1,715 | 1,725 | 1,662 | 1,674 | -1.24% | 13,592,000 | 3兆4652億 | +9.77% | 15.55 | 2.17 |
| 01/22 | 1,620 | 1,695 | 1,619 | 1,695 | +4.73% | 18,214,000 | 3兆5086億 | +12.03% | 15.75 | 2.2 |
| 01/21 | 1,606 | 1,634 | 1,596 | 1,619 | +1.47% | 7,258,000 | 3兆3503億 | +7.97% | 15.04 | 2.1 |
| 01/20 | 1,595 | 1,604 | 1,587 | 1,595 | +0.22% | 7,549,000 | 3兆3016億 | +7.05% | 14.82 | 2.07 |
| 01/19 | 1,584 | 1,598 | 1,583 | 1,592 | +0.06% | 5,959,000 | 3兆2944億 | +7.46% | 14.79 | 2.07 |
| 01/18 | 1,572 | 1,601 | 1,565 | 1,591 | -0.25% | 6,182,000 | 3兆2923億 | +7.98% | 14.78 | 2.07 |
| 01/15 | 1,599 | 1,607 | 1,591 | 1,595 | -0.47% | 9,981,000 | 3兆3006億 | +8.91% | 14.82 | 2.07 |
| 01/14 | 1,605 | 1,616 | 1,591 | 1,602 | +0.82% | 7,538,000 | 3兆3161億 | +10.1% | 14.88 | 2.08 |
| 01/13 | 1,580 | 1,596 | 1,574 | 1,589 | -0.75% | 9,156,000 | 3兆2892億 | +9.97% | 14.76 | 2.06 |
| 01/12 | 1,560 | 1,609 | 1,541 | 1,601 | +1.62% | 13,452,000 | 3兆3140億 | +11.41% | 14.88 | 2.08 |
| 01/08 | 1,530 | 1,576 | 1,524 | 1,576 | +3.69% | 10,501,000 | 3兆2613億 | +10.33% | 14.64 | 2.05 |
| 01/07 | 1,496 | 1,521 | 1,493 | 1,520 | +1.6% | 7,523,000 | 3兆1453億 | +6.93% | 14.12 | 1.97 |
| 01/06 | 1,530 | 1,548 | 1,492 | 1,496 | -0.57% | 8,734,000 | 3兆957億 | +5.54% | 13.9 | 1.94 |
| 01/05 | 1,487 | 1,510 | 1,482 | 1,504 | +1.31% | 6,217,000 | 3兆1133億 | +6.21% | 13.97 | 1.95 |
| 01/04 | 1,490 | 1,492 | 1,461 | 1,485 | -0.4% | 4,092,000 | 3兆729億 | +5.06% | 13.79 | 1.93 |
| 2020 |
| 12/30 | 1,498 | 1,507 | 1,484 | 1,491 | -1.09% | 5,543,000 | 3兆853億 | +5.78% | 13.85 | 1.94 |
| 12/29 | 1,470 | 1,513 | 1,469 | 1,507 | +3.61% | 9,961,000 | 3兆1195億 | +7.34% | 14 | 1.96 |
| 12/28 | 1,435 | 1,460 | 1,428 | 1,455 | +1.54% | 6,302,000 | 3兆108億 | +4.12% | 13.51 | 1.89 |
| 12/25 | 1,435 | 1,435 | 1,414 | 1,433 | -0.14% | 2,828,000 | 2兆9653億 | +2.84% | 13.31 | 1.86 |
| 12/24 | 1,428 | 1,438 | 1,420 | 1,435 | +0.31% | 4,312,000 | 2兆9694億 | +3.2% | 13.33 | 1.86 |
| 12/23 | 1,410 | 1,432 | 1,404 | 1,430 | +2.66% | 6,224,000 | 2兆9601億 | +3.25% | 13.29 | 1.86 |
| 12/22 | 1,412 | 1,415 | 1,385 | 1,393 | -2.18% | 4,759,000 | 2兆8835億 | +0.87% | 12.94 | 1.81 |
| 12/21 | 1,427 | 1,430 | 1,407 | 1,424 | +1.39% | 7,283,000 | 2兆9477億 | +3.34% | 13.23 | 1.85 |
| 12/18 | 1,418 | 1,428 | 1,398 | 1,405 | -1.65% | 8,700,000 | 2兆9073億 | +2.22% | 13.05 | 1.82 |
| 12/17 | 1,382 | 1,434 | 1,376 | 1,428 | +4.65% | 10,299,000 | 2兆9559億 | +4.16% | 13.27 | 1.85 |
| 12/16 | 1,366 | 1,374 | 1,361 | 1,365 | +0.33% | 5,685,000 | 2兆8245億 | -0.18% | 12.68 | 1.77 |
| 12/15 | 1,383 | 1,390 | 1,360 | 1,360 | -1.59% | 6,466,000 | 2兆8152億 | -0.44% | 12.64 | 1.77 |
| 12/14 | 1,390 | 1,406 | 1,382 | 1,382 | +0.07% | 5,379,000 | 2兆8607億 | +1.17% | 12.84 | 1.79 |
| 12/11 | 1,387 | 1,399 | 1,372 | 1,381 | +0.51% | 6,971,000 | 2兆8586億 | +1.25% | 12.83 | 1.79 |
| 12/10 | 1,376 | 1,388 | 1,367 | 1,374 | -0.69% | 5,823,000 | 2兆8442億 | +0.88% | 12.77 | 1.78 |
| 12/09 | 1,352 | 1,384 | 1,344 | 1,384 | +2.6% | 6,377,000 | 2兆8638億 | +1.8% | 12.85 | 1.8 |
| 12/08 | 1,350 | 1,362 | 1,343 | 1,349 | -0.66% | 5,439,000 | 2兆7914億 | -0.33% | 12.53 | 1.75 |
| 12/07 | 1,389 | 1,395 | 1,355 | 1,358 | -2.62% | 5,285,000 | 2兆8100億 | +0.7% | 12.61 | 1.76 |
| 12/04 | 1,384 | 1,396 | 1,383 | 1,394 | +0.54% | 4,812,000 | 2兆8856億 | +3.64% | 12.95 | 1.81 |
| 12/03 | 1,395 | 1,411 | 1,382 | 1,387 | -1% | 4,849,000 | 2兆8700億 | +3.47% | 12.88 | 1.8 |
| 12/02 | 1,408 | 1,419 | 1,395 | 1,401 | -1.55% | 7,788,000 | 2兆8990億 | +4.59% | 13.01 | 1.82 |
| 12/01 | 1,454 | 1,457 | 1,419 | 1,423 | -1.93% | 8,182,000 | 2兆9446億 | +6.39% | 13.22 | 1.85 |
| 11/30 | 1,450 | 1,465 | 1,439 | 1,451 | +0.59% | 17,099,000 | 3兆25億 | +8.65% | 13.48 | 1.88 |
| 11/27 | 1,400 | 1,444 | 1,396 | 1,442 | +4% | 13,526,000 | 2兆9849億 | +8.26% | 13.4 | 1.87 |
| 11/26 | 1,360 | 1,388 | 1,359 | 1,387 | +2.86% | 6,245,000 | 2兆8700億 | +4.25% | 12.88 | 1.8 |
| 11/25 | 1,350 | 1,361 | 1,337 | 1,348 | -0.11% | 8,564,000 | 2兆7903億 | +1.35% | 12.52 | 1.75 |
| 11/24 | 1,373 | 1,383 | 1,348 | 1,350 | -0.07% | 9,136,000 | 2兆7934億 | +1.24% | 12.54 | 1.75 |
| 11/20 | 1,362 | 1,368 | 1,336 | 1,351 | -0.11% | 6,718,000 | 2兆7955億 | +1.24% | 12.55 | 1.75 |
| 11/19 | 1,312 | 1,352 | 1,311 | 1,352 | +2.19% | 8,260,000 | 2兆7986億 | +1.12% | 12.56 | 1.76 |
| 11/18 | 1,313 | 1,332 | 1,311 | 1,323 | +1.03% | 6,389,000 | 2兆7386億 | -1.27% | 12.29 | 1.72 |
| 11/17 | 1,319 | 1,322 | 1,303 | 1,310 | -1.13% | 8,853,000 | 2兆7106億 | -2.57% | 12.17 | 1.7 |
| 11/16 | 1,323 | 1,332 | 1,312 | 1,325 | +0.46% | 6,999,000 | 2兆7417億 | -1.74% | 12.31 | 1.72 |
| 11/13 | 1,348 | 1,352 | 1,311 | 1,319 | -1.68% | 7,386,000 | 2兆7293億 | -2.48% | 12.25 | 1.71 |
| 11/12 | 1,340 | 1,350 | 1,328 | 1,341 | +1.21% | 7,826,000 | 2兆7758億 | -1.11% | 12.46 | 1.74 |
| 11/11 | 1,333 | 1,345 | 1,315 | 1,325 | -1.12% | 9,966,000 | 2兆7427億 | -2.5% | 12.31 | 1.72 |
| 11/10 | 1,380 | 1,380 | 1,334 | 1,340 | -1.54% | 9,370,000 | 2兆7738億 | -1.62% | 12.45 | 1.74 |
| 11/09 | 1,357 | 1,371 | 1,342 | 1,361 | +2.33% | 8,078,000 | 2兆8172億 | -0.37% | 12.65 | 1.77 |
| 11/06 | 1,345 | 1,345 | 1,321 | 1,330 | -0.67% | 8,706,000 | 2兆7531億 | -2.71% | 12.36 | 1.73 |
| 11/05 | 1,320 | 1,340 | 1,316 | 1,339 | +3.96% | 13,168,000 | 2兆7717億 | -2.33% | 12.44 | 1.74 |
| 11/04 | 1,262 | 1,300 | 1,249 | 1,288 | +4.04% | 10,948,000 | 2兆6661億 | -6.4% | 11.97 | 1.67 |
| 11/02 | 1,236 | 1,255 | 1,230 | 1,238 | +1.27% | 7,843,000 | 2兆5626億 | -10.42% | 11.5 | 1.61 |
| 10/30 | 1,265 | 1,269 | 1,219 | 1,223 | -3.93% | 14,868,000 | 2兆5305億 | -11.99% | 11.36 | 1.59 |
| 10/29 | 1,282 | 1,290 | 1,269 | 1,273 | -0.9% | 11,681,000 | 2兆6340億 | -8.91% | 11.82 | 1.65 |
| 10/28 | 1,260 | 1,306 | 1,226 | 1,284 | -5.73% | 27,304,000 | 2兆6579億 | -8.55% | 11.93 | 1.67 |
| 10/27 | 1,349 | 1,364 | 1,326 | 1,362 | +0.55% | 7,448,000 | 2兆8193億 | -3.34% | 12.66 | 1.77 |
| 10/26 | 1,379 | 1,380 | 1,352 | 1,355 | -0.81% | 4,200,000 | 2兆8038億 | -3.87% | 12.59 | 1.76 |
| 10/23 | 1,369 | 1,372 | 1,345 | 1,366 | -0.76% | 6,149,000 | 2兆8266億 | -3.09% | 12.69 | 1.77 |
| 10/22 | 1,399 | 1,400 | 1,368 | 1,376 | -1.64% | 8,592,000 | 2兆8483億 | -2.27% | 12.79 | 1.79 |
| 10/21 | 1,402 | 1,410 | 1,394 | 1,399 | +0.97% | 6,402,000 | 2兆8959億 | -0.57% | 13 | 1.82 |
| 10/20 | 1,399 | 1,403 | 1,385 | 1,386 | -1.14% | 4,643,000 | 2兆8680億 | -1.39% | 12.87 | 1.8 |
| 10/19 | 1,400 | 1,412 | 1,393 | 1,402 | +0.5% | 4,777,000 | 2兆9011億 | -0.11% | 13.02 | 1.82 |
| 10/16 | 1,417 | 1,418 | 1,394 | 1,395 | -1.62% | 5,712,000 | 2兆8866億 | -0.46% | 12.96 | 1.81 |
| 10/15 | 1,430 | 1,435 | 1,413 | 1,418 | -1.25% | 3,824,000 | 2兆9342億 | +1.39% | 13.17 | 1.84 |
| 10/14 | 1,424 | 1,443 | 1,419 | 1,436 | +1.66% | 6,556,000 | 2兆9715億 | +2.83% | 13.34 | 1.86 |
| 10/13 | 1,431 | 1,431 | 1,406 | 1,412 | -0.88% | 4,409,000 | 2兆9228億 | +1.36% | 13.12 | 1.83 |
| 10/12 | 1,425 | 1,437 | 1,419 | 1,425 | +0.46% | 4,933,000 | 2兆9487億 | +2.26% | 13.24 | 1.85 |
| 10/09 | 1,433 | 1,435 | 1,412 | 1,418 | -0.25% | 4,129,000 | 2兆9352億 | +1.87% | 13.18 | 1.84 |
| 10/08 | 1,420 | 1,424 | 1,398 | 1,422 | +1.21% | 5,986,000 | 2兆9425億 | +2.19% | 13.21 | 1.85 |
| 10/07 | 1,401 | 1,419 | 1,401 | 1,405 | -0.53% | 5,047,000 | 2兆9073億 | +1.04% | 13.05 | 1.82 |
| 10/06 | 1,430 | 1,441 | 1,408 | 1,412 | -0.74% | 6,464,000 | 2兆9228億 | +1.73% | 13.12 | 1.83 |
| 10/05 | 1,402 | 1,425 | 1,387 | 1,423 | +2.01% | 7,156,000 | 2兆9446億 | +2.49% | 13.22 | 1.85 |
| 10/02 | 1,441 | 1,454 | 1,382 | 1,395 | -2.75% | 16,758,000 | 2兆8866億 | +0.54% | 12.96 | 1.81 |
| 09/30 | 1,465 | 1,468 | 1,434 | 1,434 | -2.25% | 8,902,000 | 2兆9684億 | +3.31% | 13.32 | 1.86 |
| 09/29 | 1,434 | 1,468 | 1,428 | 1,467 | +2.91% | 9,093,000 | 3兆367億 | +5.77% | 13.63 | 1.91 |
| 09/28 | 1,436 | 1,437 | 1,401 | 1,426 | +0.67% | 7,130,000 | 2兆9508億 | +3% | 13.25 | 1.85 |
| 09/25 | 1,430 | 1,433 | 1,415 | 1,416 | -0.98% | 6,910,000 | 2兆9311億 | +2.39% | 13.16 | 1.84 |
| 09/24 | 1,425 | 1,446 | 1,422 | 1,430 | -0.56% | 7,866,000 | 2兆9601億 | +3.4% | 13.29 | 1.86 |
| 09/23 | 1,422 | 1,455 | 1,421 | 1,438 | +1.37% | 10,208,000 | 2兆9766億 | +4.05% | 13.36 | 1.87 |
| 09/18 | 1,366 | 1,420 | 1,364 | 1,419 | +4.42% | 12,902,000 | 2兆9363億 | +2.72% | 13.18 | 1.84 |
| 09/17 | 1,355 | 1,362 | 1,342 | 1,359 | +0.04% | 4,921,000 | 2兆8121億 | -1.63% | 12.62 | 1.76 |
| 09/16 | 1,348 | 1,360 | 1,335 | 1,358 | +1.04% | 4,832,000 | 2兆8110億 | -1.81% | 12.62 | 1.76 |
| 09/15 | 1,341 | 1,349 | 1,336 | 1,344 | -0.19% | 4,362,000 | 2兆7821億 | -2.82% | 12.49 | 1.75 |
| 09/14 | 1,346 | 1,349 | 1,330 | 1,347 | +0.49% | 4,931,000 | 2兆7872億 | -2.71% | 12.51 | 1.75 |
| 09/11 | 1,351 | 1,358 | 1,328 | 1,340 | -0.52% | 6,763,000 | 2兆7738億 | -3.32% | 12.45 | 1.74 |
| 09/10 | 1,355 | 1,366 | 1,338 | 1,347 | +1.01% | 5,418,000 | 2兆7883億 | -3.02% | 12.52 | 1.75 |
| 09/09 | 1,302 | 1,334 | 1,302 | 1,334 | -0.45% | 7,798,000 | 2兆7603億 | -4.2% | 12.39 | 1.73 |
| 09/08 | 1,352 | 1,357 | 1,322 | 1,340 | -0.7% | 7,434,000 | 2兆7727億 | -3.98% | 12.45 | 1.74 |
| 09/07 | 1,361 | 1,367 | 1,349 | 1,349 | -1.68% | 4,682,000 | 2兆7924億 | -3.57% | 12.53 | 1.75 |
| 09/04 | 1,362 | 1,387 | 1,352 | 1,372 | -2.17% | 7,176,000 | 2兆8400億 | -2.07% | 12.75 | 1.78 |
| 09/03 | 1,427 | 1,428 | 1,396 | 1,403 | -0.88% | 5,284,000 | 2兆9032億 | +0.04% | 13.03 | 1.82 |
| 09/02 | 1,396 | 1,416 | 1,395 | 1,415 | +1.95% | 5,144,000 | 2兆9290億 | +0.93% | 13.15 | 1.84 |
